Dollar General Corp (DG) Exchange: NYSE
Data as of May 2, 2024
$140.40 ($-1.07) -0.76%
Dollar General Corp - Daily Information
Click for more stock information on Dollar General Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $141.18 |
| Previous Close | $140.40 |
| High | $142.46 |
| Low | $140.28 |
| Adjusted Open | $141.18 |
| Previous Adjusted Close | $140.40 |
| Adjusted High | $142.46 |
| Adjusted Low | $140.28 |
About Dollar General Corp (DG)
Dollar General Corporation is an American chain of variety stores headquartered in Goodlettsville, Tennessee. As of February 2020, Dollar General operated 15,370 stores in 45 of the 48 contiguous United States. Founded in 1939, the company has grown exponentially from its small-town beginnings and today has over 130,000 employees working in its stores across the continental United States. The company focuses on offering customers a wide range of everyday low prices, as well as on providing convenience, value and service. Dollar General's product selection includes a number of nationally known brand names, such as Procter & Gamble, Clorox and Colgate-Palmolive, as well as a number of items with private labels. In addition, the company provides an assortment of basic merchandise, such as apparel, home décor, seasonal items and health and beauty products.
Invest in Dollar General Corp (DG)
Historical Stock Data for Dollar General Corp (DG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $141.18 | $142.46 | $140.28 | $140.40 | $140.40 | 1,260,740 |
| 2024-02-22 | $140.00 | $142.30 | $138.93 | $141.47 | $141.47 | 1,288,132 |
| 2024-02-21 | $142.50 | $142.92 | $141.04 | $141.72 | $141.72 | 1,571,597 |
| 2024-02-20 | $142.87 | $145.38 | $142.08 | $142.49 | $142.49 | 2,757,172 |
| 2024-02-16 | $137.31 | $144.71 | $137.08 | $141.50 | $141.50 | 4,853,932 |
| 2024-02-15 | $132.65 | $135.47 | $132.60 | $135.04 | $135.04 | 1,595,666 |
| 2024-02-14 | $131.60 | $132.20 | $130.32 | $132.00 | $132.00 | 1,879,238 |
| 2024-02-13 | $134.97 | $135.26 | $130.37 | $131.77 | $131.77 | 2,978,383 |
| 2024-02-12 | $135.59 | $137.00 | $134.69 | $136.14 | $136.14 | 2,435,459 |
| 2024-02-09 | $135.00 | $135.92 | $134.14 | $135.21 | $135.21 | 1,925,144 |
| 2024-02-08 | $135.31 | $136.95 | $135.08 | $135.65 | $135.65 | 1,441,067 |
| 2024-02-07 | $135.42 | $136.49 | $134.69 | $135.29 | $135.29 | 1,534,602 |
| 2024-02-06 | $133.39 | $134.83 | $133.25 | $134.31 | $134.31 | 1,462,549 |
| 2024-02-05 | $135.16 | $135.73 | $133.36 | $134.21 | $134.21 | 2,144,464 |
| 2024-02-02 | $135.36 | $136.60 | $134.33 | $136.16 | $136.16 | 1,797,320 |
| 2024-02-01 | $132.12 | $137.68 | $131.93 | $136.02 | $136.02 | 2,259,855 |
| 2024-01-31 | $132.84 | $133.84 | $131.88 | $132.07 | $132.07 | 1,803,716 |
| 2024-01-30 | $132.87 | $132.94 | $129.05 | $131.92 | $131.92 | 2,799,541 |
| 2024-01-29 | $133.02 | $134.09 | $132.08 | $133.69 | $133.69 | 2,488,685 |
| 2024-01-26 | $133.84 | $134.30 | $132.50 | $133.45 | $133.45 | 1,384,237 |
| 2024-01-25 | $132.09 | $133.43 | $128.76 | $132.88 | $132.88 | 2,096,650 |
| 2024-01-24 | $134.22 | $134.22 | $130.46 | $130.67 | $130.67 | 2,085,768 |
| 2024-01-23 | $135.45 | $136.06 | $132.46 | $134.02 | $134.02 | 1,851,102 |
| 2024-01-22 | $132.36 | $135.35 | $131.91 | $134.82 | $134.82 | 2,958,859 |
| 2024-01-19 | $135.80 | $136.03 | $131.19 | $132.22 | $132.22 | 3,372,226 |
| 2024-01-18 | $136.03 | $137.01 | $134.56 | $135.99 | $135.99 | 2,213,560 |
| 2024-01-17 | $137.00 | $139.86 | $136.30 | $137.16 | $137.16 | 2,232,511 |
| 2024-01-16 | $136.27 | $138.92 | $135.10 | $137.82 | $137.82 | 2,808,374 |
| 2024-01-12 | $133.51 | $135.01 | $133.03 | $134.64 | $134.64 | 1,874,001 |
| 2024-01-11 | $133.95 | $134.77 | $132.72 | $133.86 | $133.86 | 1,547,297 |
| 2024-01-10 | $135.92 | $137.34 | $133.91 | $134.06 | $134.06 | 2,370,099 |
| 2024-01-09 | $133.72 | $137.11 | $132.70 | $136.69 | $136.69 | 1,915,086 |
| 2024-01-08 | $133.45 | $136.00 | $132.53 | $134.22 | $134.22 | 1,755,219 |
| 2024-01-05 | $134.47 | $137.39 | $133.81 | $135.76 | $135.17 | 1,957,949 |
| 2024-01-04 | $133.37 | $136.52 | $132.06 | $134.76 | $134.17 | 2,650,682 |
| 2024-01-03 | $140.10 | $140.45 | $130.89 | $131.28 | $130.71 | 3,785,294 |
| 2024-01-02 | $136.77 | $141.66 | $136.15 | $140.43 | $139.82 | 3,386,579 |
| 2023-12-29 | $135.06 | $136.61 | $134.81 | $135.95 | $135.36 | 1,778,807 |
| 2023-12-28 | $134.46 | $136.44 | $134.24 | $135.55 | $134.96 | 1,679,077 |
| 2023-12-27 | $133.12 | $134.95 | $132.70 | $134.44 | $133.85 | 2,000,979 |
| 2023-12-26 | $132.17 | $133.85 | $131.39 | $133.06 | $132.48 | 2,099,492 |
| 2023-12-22 | $130.36 | $132.92 | $130.36 | $132.21 | $132.21 | 1,969,974 |
| 2023-12-21 | $130.11 | $131.07 | $128.58 | $130.09 | $130.09 | 1,678,759 |
| 2023-12-20 | $129.39 | $131.09 | $128.25 | $128.91 | $128.91 | 2,668,848 |
| 2023-12-19 | $126.55 | $130.06 | $126.35 | $130.02 | $130.02 | 3,030,513 |
| 2023-12-18 | $130.50 | $130.50 | $125.91 | $126.08 | $126.08 | 3,494,120 |
| 2023-12-15 | $130.99 | $130.99 | $129.35 | $129.98 | $129.98 | 7,373,249 |
| 2023-12-14 | $131.97 | $133.25 | $128.51 | $131.02 | $131.02 | 4,581,488 |
| 2023-12-13 | $123.61 | $130.37 | $122.50 | $130.34 | $130.34 | 3,857,036 |
| 2023-12-12 | $125.66 | $125.66 | $122.64 | $124.03 | $124.03 | 2,603,140 |
| 2023-12-11 | $128.14 | $130.10 | $123.67 | $125.81 | $125.81 | 3,828,773 |
| 2023-12-08 | $133.01 | $135.13 | $125.78 | $127.22 | $127.22 | 6,688,719 |
| 2023-12-07 | $139.19 | $139.79 | $130.74 | $132.30 | $132.30 | 8,273,948 |
| 2023-12-06 | $133.79 | $135.22 | $131.92 | $133.92 | $133.92 | 4,074,902 |
| 2023-12-05 | $135.17 | $135.32 | $132.94 | $133.39 | $133.39 | 2,231,468 |
| 2023-12-04 | $134.46 | $136.57 | $134.12 | $134.83 | $134.83 | 2,761,142 |
| 2023-12-01 | $130.67 | $134.81 | $130.29 | $134.69 | $134.69 | 2,860,159 |
| 2023-11-30 | $129.29 | $131.45 | $128.43 | $131.12 | $131.12 | 5,372,394 |
| 2023-11-29 | $127.62 | $130.75 | $127.62 | $128.88 | $128.88 | 3,114,976 |
| 2023-11-28 | $125.67 | $128.29 | $125.09 | $127.50 | $127.50 | 2,739,244 |
| 2023-11-27 | $125.44 | $126.53 | $124.76 | $125.68 | $125.68 | 2,098,132 |
| 2023-11-24 | $124.71 | $126.18 | $124.35 | $125.48 | $125.48 | 1,042,576 |
| 2023-11-22 | $124.00 | $125.00 | $122.55 | $124.97 | $124.97 | 1,802,664 |
| 2023-11-21 | $121.82 | $123.40 | $121.03 | $123.29 | $123.29 | 1,630,055 |
| 2023-11-20 | $120.91 | $122.32 | $120.39 | $121.78 | $121.78 | 2,248,804 |
| 2023-11-17 | $118.66 | $121.60 | $117.63 | $121.11 | $121.11 | 3,032,086 |
| 2023-11-16 | $120.53 | $120.61 | $117.73 | $117.81 | $117.81 | 3,738,575 |
| 2023-11-15 | $123.58 | $128.12 | $122.91 | $122.99 | $122.99 | 3,270,724 |
| 2023-11-14 | $118.25 | $122.48 | $118.25 | $121.33 | $121.33 | 2,965,541 |
| 2023-11-13 | $117.50 | $117.96 | $116.32 | $117.39 | $117.39 | 1,638,498 |
| 2023-11-10 | $118.72 | $118.72 | $116.66 | $117.94 | $117.94 | 1,729,205 |
| 2023-11-09 | $119.78 | $120.17 | $117.74 | $118.00 | $118.00 | 1,950,811 |
| 2023-11-08 | $120.68 | $120.97 | $119.06 | $119.46 | $119.46 | 1,637,445 |
| 2023-11-07 | $119.40 | $122.21 | $119.19 | $120.97 | $120.97 | 1,721,208 |
| 2023-11-06 | $119.53 | $121.68 | $119.36 | $119.57 | $119.57 | 1,770,949 |
| 2023-11-03 | $118.50 | $120.49 | $118.01 | $119.24 | $119.24 | 2,029,828 |
| 2023-11-02 | $117.20 | $118.80 | $116.24 | $117.43 | $117.43 | 2,613,402 |
| 2023-11-01 | $119.15 | $119.82 | $116.08 | $116.36 | $116.36 | 3,048,305 |
| 2023-10-31 | $120.00 | $120.77 | $118.95 | $119.04 | $119.04 | 2,265,523 |
| 2023-10-30 | $119.15 | $120.21 | $117.90 | $119.93 | $119.93 | 2,547,234 |
| 2023-10-27 | $120.22 | $121.35 | $118.46 | $119.32 | $119.32 | 2,915,631 |
| 2023-10-26 | $119.03 | $122.55 | $118.67 | $120.94 | $120.94 | 4,052,942 |
| 2023-10-25 | $116.46 | $119.61 | $115.73 | $119.47 | $119.47 | 2,795,611 |
| 2023-10-24 | $116.80 | $117.00 | $114.43 | $116.54 | $116.54 | 3,659,030 |
| 2023-10-23 | $115.00 | $117.80 | $114.50 | $116.67 | $116.67 | 3,675,151 |
| 2023-10-20 | $115.69 | $116.70 | $114.70 | $115.22 | $115.22 | 3,355,415 |
| 2023-10-19 | $115.86 | $117.25 | $115.01 | $115.51 | $115.51 | 3,674,820 |
| 2023-10-18 | $117.10 | $117.67 | $115.39 | $116.02 | $116.02 | 4,932,088 |
| 2023-10-17 | $113.62 | $118.44 | $113.62 | $117.33 | $117.33 | 6,353,458 |
| 2023-10-16 | $111.24 | $115.34 | $110.56 | $113.57 | $113.57 | 5,816,566 |
| 2023-10-13 | $111.10 | $112.38 | $108.74 | $111.16 | $111.16 | 12,837,897 |
| 2023-10-12 | $104.19 | $104.26 | $101.09 | $101.83 | $101.83 | 4,063,278 |
| 2023-10-11 | $106.16 | $106.18 | $102.10 | $103.66 | $103.66 | 3,948,553 |
| 2023-10-10 | $102.79 | $105.40 | $102.18 | $105.36 | $105.36 | 3,756,271 |
| 2023-10-09 | $103.17 | $104.80 | $101.98 | $102.00 | $102.00 | 3,594,227 |
| 2023-10-06 | $105.25 | $105.44 | $102.77 | $103.67 | $103.67 | 5,607,351 |
| 2023-10-05 | $106.80 | $107.88 | $106.32 | $106.38 | $105.78 | 3,440,295 |
| 2023-10-04 | $106.00 | $107.26 | $104.75 | $107.03 | $106.42 | 3,323,167 |
| 2023-10-03 | $103.57 | $106.23 | $103.00 | $105.59 | $104.99 | 4,011,866 |
| 2023-10-02 | $105.22 | $105.54 | $102.47 | $103.78 | $103.19 | 4,503,524 |
| 2023-09-29 | $106.02 | $107.51 | $105.39 | $105.80 | $105.20 | 3,734,907 |
| 2023-09-28 | $104.76 | $106.26 | $103.27 | $105.37 | $104.77 | 4,432,676 |
| 2023-09-27 | $106.05 | $106.73 | $103.50 | $104.34 | $103.75 | 5,405,229 |
| 2023-09-26 | $107.86 | $108.12 | $105.39 | $105.80 | $105.20 | 4,001,259 |
| 2023-09-25 | $107.89 | $109.11 | $107.00 | $107.86 | $107.25 | 2,987,628 |
| 2023-09-22 | $109.61 | $110.59 | $107.72 | $108.14 | $107.53 | 4,582,078 |
| 2023-09-21 | $115.40 | $115.89 | $109.75 | $109.76 | $109.14 | 4,406,079 |
| 2023-09-20 | $113.91 | $116.65 | $112.00 | $115.66 | $115.01 | 6,110,580 |
| 2023-09-19 | $113.54 | $115.14 | $112.16 | $115.10 | $114.45 | 6,697,252 |
| 2023-09-18 | $116.00 | $116.23 | $112.91 | $113.66 | $113.02 | 6,052,148 |
| 2023-09-15 | $116.86 | $117.33 | $115.35 | $115.68 | $115.68 | 6,516,825 |
| 2023-09-14 | $119.74 | $120.60 | $117.13 | $117.79 | $117.79 | 7,681,883 |
| 2023-09-13 | $124.36 | $124.58 | $119.12 | $120.00 | $120.00 | 6,286,697 |
| 2023-09-12 | $126.62 | $127.08 | $123.87 | $123.89 | $123.89 | 2,764,650 |
| 2023-09-11 | $127.01 | $128.71 | $125.45 | $126.64 | $126.64 | 3,408,779 |
| 2023-09-08 | $123.62 | $127.28 | $123.62 | $127.20 | $127.20 | 3,831,330 |
| 2023-09-07 | $126.63 | $127.74 | $123.31 | $123.72 | $123.72 | 5,284,193 |
| 2023-09-06 | $126.38 | $128.94 | $125.65 | $126.46 | $126.46 | 5,544,042 |
| 2023-09-05 | $130.27 | $133.96 | $127.16 | $127.22 | $127.22 | 8,064,028 |
| 2023-09-01 | $136.55 | $136.59 | $128.58 | $130.27 | $130.27 | 10,694,875 |
| 2023-08-31 | $128.62 | $139.12 | $128.48 | $138.50 | $138.50 | 19,302,025 |
| 2023-08-30 | $155.66 | $157.80 | $154.38 | $157.66 | $157.66 | 4,050,248 |
| 2023-08-29 | $156.88 | $157.48 | $154.54 | $154.99 | $154.99 | 2,644,202 |
| 2023-08-28 | $154.97 | $156.73 | $154.88 | $156.57 | $156.57 | 1,965,306 |
| 2023-08-25 | $154.00 | $156.17 | $153.66 | $154.98 | $154.98 | 2,237,426 |
| 2023-08-24 | $156.41 | $156.61 | $152.61 | $152.98 | $152.98 | 4,520,702 |
| 2023-08-23 | $161.20 | $161.21 | $157.65 | $158.51 | $158.51 | 2,777,150 |
| 2023-08-22 | $161.62 | $161.62 | $158.83 | $159.83 | $159.83 | 1,578,144 |
| 2023-08-21 | $162.35 | $163.95 | $161.00 | $162.28 | $162.28 | 1,998,416 |
| 2023-08-18 | $160.57 | $163.95 | $160.42 | $162.99 | $162.99 | 1,618,601 |
| 2023-08-17 | $163.90 | $164.65 | $159.87 | $160.50 | $160.50 | 1,772,703 |
| 2023-08-16 | $164.94 | $166.48 | $163.58 | $163.68 | $163.68 | 2,703,452 |
| 2023-08-15 | $163.28 | $163.38 | $161.13 | $162.55 | $162.55 | 1,861,775 |
| 2023-08-14 | $164.21 | $165.26 | $162.87 | $163.58 | $163.58 | 1,444,759 |
| 2023-08-11 | $166.60 | $166.94 | $164.64 | $164.85 | $164.85 | 1,665,790 |
| 2023-08-10 | $167.83 | $169.19 | $166.92 | $167.07 | $167.07 | 1,086,974 |
| 2023-08-09 | $165.47 | $167.70 | $165.37 | $167.05 | $167.05 | 1,670,118 |
| 2023-08-08 | $166.22 | $167.34 | $164.76 | $165.27 | $165.27 | 1,278,069 |
| 2023-08-07 | $167.77 | $169.63 | $166.53 | $166.96 | $166.96 | 1,480,531 |
| 2023-08-04 | $169.45 | $169.45 | $167.55 | $167.77 | $167.77 | 1,499,564 |
| 2023-08-03 | $167.88 | $170.46 | $167.42 | $168.84 | $168.84 | 1,562,410 |
| 2023-08-02 | $167.60 | $170.13 | $167.21 | $167.88 | $167.88 | 1,505,967 |
| 2023-08-01 | $169.33 | $169.93 | $167.89 | $168.44 | $168.44 | 1,179,146 |
| 2023-07-31 | $170.60 | $171.73 | $167.97 | $168.86 | $168.86 | 1,442,934 |
| 2023-07-28 | $168.78 | $171.11 | $167.82 | $170.59 | $170.59 | 2,125,366 |
| 2023-07-27 | $165.00 | $173.47 | $165.00 | $167.95 | $167.95 | 3,052,317 |
| 2023-07-26 | $165.49 | $166.69 | $164.30 | $164.88 | $164.88 | 2,171,636 |
| 2023-07-25 | $167.92 | $167.92 | $163.11 | $164.69 | $164.69 | 2,439,784 |
| 2023-07-24 | $168.79 | $168.79 | $166.74 | $167.67 | $167.67 | 2,175,140 |
| 2023-07-21 | $168.24 | $169.12 | $165.93 | $167.09 | $167.09 | 2,591,445 |
| 2023-07-20 | $166.98 | $169.95 | $166.03 | $168.79 | $168.79 | 3,106,120 |
| 2023-07-19 | $165.71 | $166.52 | $163.69 | $166.25 | $166.25 | 2,327,052 |
| 2023-07-18 | $162.08 | $164.93 | $161.33 | $164.49 | $164.49 | 2,421,577 |
| 2023-07-17 | $162.90 | $163.96 | $160.94 | $161.13 | $161.13 | 2,076,786 |
| 2023-07-14 | $165.69 | $165.99 | $162.70 | $163.16 | $163.16 | 2,340,602 |
| 2023-07-13 | $168.77 | $168.77 | $165.48 | $165.66 | $165.66 | 1,981,684 |
| 2023-07-12 | $170.50 | $170.64 | $167.41 | $168.61 | $168.61 | 2,649,463 |
| 2023-07-11 | $168.33 | $170.20 | $167.71 | $169.89 | $169.89 | 2,030,347 |
| 2023-07-10 | $168.75 | $170.76 | $168.00 | $168.99 | $168.99 | 2,208,813 |
| 2023-07-07 | $168.53 | $170.77 | $167.70 | $169.33 | $168.74 | 2,555,518 |
| 2023-07-06 | $169.72 | $170.16 | $168.61 | $168.76 | $168.17 | 2,403,681 |
| 2023-07-05 | $170.38 | $170.73 | $168.36 | $170.16 | $169.57 | 3,013,585 |
| 2023-07-03 | $169.73 | $171.16 | $168.23 | $170.57 | $169.98 | 1,132,905 |
| 2023-06-30 | $167.51 | $169.83 | $167.32 | $169.78 | $169.78 | 3,307,608 |
| 2023-06-29 | $165.96 | $168.00 | $165.41 | $166.77 | $166.77 | 1,936,792 |
| 2023-06-28 | $169.11 | $169.77 | $166.33 | $167.05 | $167.05 | 2,322,956 |
| 2023-06-27 | $167.31 | $169.64 | $166.04 | $169.40 | $169.40 | 2,695,227 |
| 2023-06-26 | $171.39 | $171.92 | $167.56 | $167.69 | $167.69 | 2,709,018 |
| 2023-06-23 | $172.00 | $173.09 | $170.03 | $171.15 | $171.15 | 7,118,658 |
| 2023-06-22 | $169.05 | $172.54 | $166.02 | $172.22 | $172.22 | 4,818,292 |
| 2023-06-21 | $165.30 | $167.88 | $164.01 | $167.05 | $167.05 | 3,968,777 |
| 2023-06-20 | $163.17 | $165.39 | $162.00 | $164.99 | $164.99 | 4,863,012 |
| 2023-06-16 | $163.21 | $164.65 | $161.76 | $164.32 | $164.32 | 4,781,508 |
| 2023-06-15 | $161.26 | $164.65 | $160.26 | $163.68 | $163.68 | 3,499,537 |
| 2023-06-14 | $163.86 | $164.66 | $160.84 | $162.12 | $162.12 | 6,474,804 |
| 2023-06-13 | $154.94 | $160.16 | $154.78 | $160.10 | $160.10 | 4,493,884 |
| 2023-06-12 | $153.70 | $154.51 | $151.27 | $153.99 | $153.99 | 5,031,197 |
| 2023-06-09 | $154.58 | $155.28 | $152.75 | $153.05 | $153.05 | 3,269,906 |
| 2023-06-08 | $156.74 | $157.30 | $154.82 | $155.85 | $155.85 | 2,988,592 |
| 2023-06-07 | $156.76 | $158.03 | $154.64 | $155.54 | $155.54 | 4,145,563 |
| 2023-06-06 | $154.92 | $159.56 | $153.81 | $157.11 | $157.11 | 5,339,398 |
| 2023-06-05 | $163.92 | $163.92 | $158.32 | $158.87 | $158.87 | 6,714,700 |
| 2023-06-02 | $162.20 | $167.39 | $159.50 | $166.12 | $166.12 | 9,002,906 |
| 2023-06-01 | $178.92 | $179.20 | $159.12 | $161.86 | $161.86 | 18,281,111 |
| 2023-05-31 | $203.85 | $204.67 | $200.56 | $201.09 | $201.09 | 7,640,504 |
| 2023-05-30 | $202.79 | $203.92 | $200.18 | $203.84 | $203.84 | 3,279,638 |
| 2023-05-26 | $202.78 | $206.26 | $202.30 | $205.10 | $205.10 | 2,603,472 |
| 2023-05-25 | $203.18 | $204.66 | $200.80 | $203.61 | $203.61 | 2,536,724 |
| 2023-05-24 | $209.40 | $209.44 | $206.86 | $208.85 | $208.85 | 1,736,911 |
| 2023-05-23 | $210.01 | $210.25 | $206.71 | $208.18 | $208.18 | 1,668,878 |
| 2023-05-22 | $213.89 | $214.21 | $210.85 | $211.87 | $211.87 | 1,551,251 |
| 2023-05-19 | $218.11 | $218.11 | $214.59 | $215.08 | $215.08 | 1,493,551 |
| 2023-05-18 | $216.70 | $218.36 | $214.50 | $217.83 | $217.83 | 1,515,521 |
| 2023-05-17 | $215.47 | $216.43 | $213.40 | $216.33 | $216.33 | 1,530,780 |
| 2023-05-16 | $216.35 | $217.10 | $214.20 | $214.94 | $214.94 | 1,752,974 |
| 2023-05-15 | $218.88 | $219.47 | $216.32 | $218.04 | $218.04 | 1,207,651 |
| 2023-05-12 | $217.14 | $218.61 | $215.73 | $218.51 | $218.51 | 1,185,823 |
| 2023-05-11 | $217.13 | $217.64 | $215.80 | $217.29 | $217.29 | 1,482,796 |
| 2023-05-10 | $220.61 | $221.30 | $215.74 | $218.18 | $218.18 | 1,709,390 |
| 2023-05-09 | $220.51 | $221.50 | $219.77 | $220.61 | $220.61 | 1,246,334 |
| 2023-05-08 | $219.00 | $220.50 | $218.83 | $220.00 | $220.00 | 1,028,712 |
| 2023-05-05 | $216.83 | $220.25 | $216.83 | $218.95 | $218.95 | 1,227,074 |
| 2023-05-04 | $217.40 | $218.50 | $215.16 | $216.57 | $216.57 | 1,414,486 |
| 2023-05-03 | $220.56 | $220.83 | $216.23 | $217.18 | $217.18 | 1,395,744 |
| 2023-05-02 | $220.37 | $220.37 | $216.62 | $220.24 | $220.24 | 1,228,315 |
| 2023-05-01 | $221.26 | $221.38 | $219.60 | $220.10 | $220.10 | 1,140,631 |
| 2023-04-28 | $222.16 | $222.99 | $220.11 | $221.46 | $221.46 | 1,345,267 |
| 2023-04-27 | $219.64 | $222.48 | $219.59 | $221.55 | $221.55 | 1,214,019 |
| 2023-04-26 | $218.26 | $220.06 | $218.15 | $219.26 | $219.26 | 1,202,401 |
| 2023-04-25 | $222.59 | $222.99 | $218.69 | $219.44 | $219.44 | 2,310,187 |
| 2023-04-24 | $219.04 | $222.90 | $219.04 | $222.43 | $222.43 | 1,769,209 |
| 2023-04-21 | $220.56 | $221.35 | $217.50 | $218.22 | $218.22 | 1,049,897 |
| 2023-04-20 | $217.30 | $219.52 | $216.51 | $217.90 | $217.90 | 1,453,252 |
| 2023-04-19 | $215.65 | $216.77 | $215.21 | $216.51 | $216.51 | 1,661,212 |
| 2023-04-18 | $213.86 | $216.90 | $213.30 | $216.26 | $216.26 | 1,638,782 |
| 2023-04-17 | $214.41 | $215.63 | $212.43 | $213.52 | $213.52 | 1,394,743 |
| 2023-04-14 | $216.08 | $217.69 | $211.82 | $213.23 | $213.23 | 2,503,972 |
| 2023-04-13 | $215.43 | $217.26 | $214.05 | $216.57 | $216.57 | 1,495,139 |
| 2023-04-12 | $218.38 | $219.24 | $216.10 | $216.24 | $216.24 | 1,406,738 |
| 2023-04-11 | $217.39 | $219.38 | $217.31 | $218.62 | $218.62 | 1,884,848 |
| 2023-04-10 | $211.00 | $216.94 | $211.00 | $216.76 | $216.76 | 1,558,387 |
| 2023-04-06 | $210.86 | $212.88 | $210.39 | $212.44 | $212.44 | 1,094,689 |
| 2023-04-05 | $215.00 | $215.37 | $212.00 | $212.01 | $212.01 | 1,648,743 |
| 2023-04-04 | $211.87 | $214.47 | $211.87 | $214.19 | $214.19 | 1,830,671 |
| 2023-04-03 | $211.42 | $213.02 | $209.28 | $211.87 | $211.87 | 1,989,149 |
| 2023-03-31 | $208.65 | $210.50 | $207.63 | $210.46 | $210.46 | 2,198,202 |
| 2023-03-30 | $208.25 | $209.48 | $206.45 | $207.69 | $207.69 | 1,755,160 |
| 2023-03-29 | $208.45 | $209.98 | $204.96 | $207.14 | $207.14 | 1,878,698 |
| 2023-03-28 | $207.32 | $210.42 | $207.17 | $208.13 | $208.13 | 1,525,729 |
| 2023-03-27 | $206.69 | $208.83 | $205.14 | $206.01 | $206.01 | 1,583,011 |
| 2023-03-24 | $202.59 | $206.22 | $201.31 | $205.81 | $205.81 | 1,809,632 |
| 2023-03-23 | $205.21 | $206.21 | $202.49 | $202.85 | $202.85 | 2,123,188 |
| 2023-03-22 | $209.69 | $210.17 | $206.29 | $206.44 | $206.44 | 1,798,610 |
| 2023-03-21 | $211.75 | $211.85 | $207.91 | $210.09 | $210.09 | 1,752,782 |
| 2023-03-20 | $208.64 | $211.78 | $208.18 | $210.33 | $210.33 | 1,886,814 |
| 2023-03-17 | $211.53 | $212.19 | $207.01 | $208.83 | $208.83 | 7,689,851 |
| 2023-03-16 | $215.81 | $220.92 | $211.54 | $212.09 | $212.09 | 3,081,130 |
| 2023-03-15 | $213.41 | $218.96 | $213.00 | $218.56 | $218.56 | 2,637,635 |
| 2023-03-14 | $217.55 | $217.55 | $213.46 | $215.51 | $215.51 | 2,765,211 |
| 2023-03-13 | $216.46 | $220.42 | $216.20 | $216.80 | $216.80 | 1,610,048 |
| 2023-03-10 | $218.20 | $219.15 | $215.95 | $216.09 | $216.09 | 1,436,556 |
| 2023-03-09 | $217.28 | $219.33 | $216.72 | $217.46 | $217.46 | 1,571,851 |
| 2023-03-08 | $219.29 | $219.68 | $216.86 | $217.66 | $217.66 | 1,413,799 |
| 2023-03-07 | $220.40 | $222.21 | $218.23 | $219.29 | $219.29 | 1,715,670 |
| 2023-03-06 | $218.91 | $220.64 | $216.84 | $219.32 | $219.32 | 1,777,105 |
| 2023-03-03 | $215.62 | $217.72 | $214.87 | $217.69 | $217.69 | 1,321,344 |
| 2023-03-02 | $213.61 | $217.10 | $212.59 | $216.23 | $216.23 | 2,157,164 |
| 2023-03-01 | $214.33 | $216.30 | $213.10 | $213.79 | $213.79 | 1,934,150 |
| 2023-02-28 | $216.28 | $218.70 | $215.54 | $216.30 | $216.30 | 2,002,717 |
| 2023-02-27 | $215.44 | $216.83 | $214.19 | $216.10 | $216.10 | 2,484,875 |
| 2023-02-24 | $215.57 | $217.20 | $213.37 | $214.25 | $214.25 | 3,213,728 |
| 2023-02-23 | $214.98 | $218.99 | $212.69 | $217.11 | $217.11 | 4,526,144 |
| 2023-02-22 | $226.50 | $227.74 | $224.81 | $225.27 | $225.27 | 1,495,991 |
| 2023-02-21 | $224.57 | $228.63 | $224.16 | $226.61 | $226.61 | 1,681,915 |
| 2023-02-17 | $226.24 | $228.23 | $225.07 | $227.82 | $227.82 | 2,470,901 |
| 2023-02-16 | $230.27 | $231.96 | $228.72 | $228.82 | $228.82 | 1,312,509 |
| 2023-02-15 | $230.73 | $232.18 | $228.59 | $232.15 | $232.15 | 1,063,308 |
| 2023-02-14 | $233.74 | $233.74 | $228.01 | $231.38 | $231.38 | 1,183,920 |
| 2023-02-13 | $230.41 | $233.52 | $230.00 | $233.51 | $233.51 | 1,206,067 |
| 2023-02-10 | $229.24 | $231.17 | $227.85 | $229.59 | $229.59 | 1,170,596 |
| 2023-02-09 | $229.00 | $231.62 | $228.76 | $229.00 | $229.00 | 1,703,885 |
| 2023-02-08 | $227.32 | $228.50 | $225.82 | $227.64 | $227.64 | 1,346,851 |
| 2023-02-07 | $226.89 | $229.08 | $224.80 | $228.39 | $228.39 | 1,771,035 |
| 2023-02-06 | $229.71 | $230.68 | $227.95 | $228.34 | $228.34 | 1,414,254 |
| 2023-02-03 | $229.63 | $229.88 | $226.48 | $228.09 | $228.09 | 2,013,231 |
| 2023-02-02 | $234.19 | $235.00 | $230.87 | $231.31 | $231.31 | 1,896,464 |
| 2023-02-01 | $232.60 | $237.14 | $230.90 | $235.61 | $235.61 | 1,166,201 |
| 2023-01-31 | $230.24 | $233.65 | $227.23 | $233.60 | $233.60 | 3,089,191 |
| 2023-01-30 | $236.17 | $237.39 | $232.52 | $232.89 | $232.89 | 1,631,665 |
| 2023-01-27 | $237.78 | $238.40 | $235.72 | $236.11 | $236.11 | 1,230,397 |
| 2023-01-26 | $239.09 | $239.71 | $235.22 | $237.14 | $237.14 | 3,039,465 |
| 2023-01-25 | $233.55 | $238.69 | $233.54 | $238.42 | $238.42 | 1,870,029 |
| 2023-01-24 | $230.70 | $235.05 | $230.34 | $234.12 | $234.12 | 1,655,603 |
| 2023-01-23 | $230.98 | $231.60 | $228.40 | $231.07 | $231.07 | 1,512,508 |
| 2023-01-20 | $225.17 | $231.37 | $223.47 | $230.61 | $230.61 | 2,148,573 |
| 2023-01-19 | $221.29 | $227.46 | $220.05 | $224.47 | $224.47 | 3,042,599 |
| 2023-01-18 | $231.28 | $232.60 | $226.15 | $226.23 | $226.23 | 2,018,391 |
| 2023-01-17 | $231.99 | $234.15 | $230.71 | $232.07 | $232.07 | 1,795,790 |
| 2023-01-13 | $231.30 | $234.50 | $228.92 | $233.52 | $233.52 | 1,869,526 |
| 2023-01-12 | $236.60 | $236.60 | $231.22 | $232.56 | $232.56 | 2,436,635 |
| 2023-01-11 | $241.55 | $242.17 | $231.97 | $236.81 | $236.81 | 3,346,377 |
| 2023-01-10 | $241.31 | $242.46 | $238.12 | $241.76 | $241.76 | 1,730,332 |
| 2023-01-09 | $248.65 | $248.65 | $240.13 | $241.05 | $241.05 | 2,363,088 |
| 2023-01-06 | $247.22 | $251.00 | $245.28 | $248.56 | $248.56 | 2,212,788 |
| 2023-01-05 | $242.82 | $245.83 | $241.60 | $245.42 | $245.42 | 1,746,297 |
| 2023-01-04 | $245.68 | $247.96 | $242.49 | $243.50 | $243.50 | 2,472,115 |
| 2023-01-03 | $247.70 | $248.36 | $244.72 | $246.72 | $246.72 | 1,812,247 |
| 2022-12-30 | $247.33 | $248.64 | $244.80 | $246.25 | $246.25 | 1,145,845 |
| 2022-12-29 | $245.64 | $249.26 | $244.99 | $248.01 | $248.01 | 960,106 |
| 2022-12-28 | $247.46 | $249.28 | $244.77 | $245.01 | $245.01 | 1,196,778 |
| 2022-12-27 | $247.43 | $248.25 | $244.65 | $247.17 | $247.17 | 1,643,906 |
| 2022-12-23 | $244.32 | $248.78 | $244.32 | $247.55 | $247.55 | 1,451,728 |
| 2022-12-22 | $244.44 | $245.55 | $242.35 | $245.53 | $245.53 | 1,931,528 |
| 2022-12-21 | $241.28 | $244.98 | $237.82 | $244.54 | $244.54 | 2,521,608 |
| 2022-12-20 | $241.00 | $243.57 | $239.64 | $240.93 | $240.93 | 1,513,243 |
| 2022-12-19 | $247.97 | $249.82 | $240.57 | $242.44 | $242.44 | 2,473,352 |
| 2022-12-16 | $246.03 | $250.46 | $244.43 | $248.25 | $248.25 | 4,079,957 |
| 2022-12-15 | $247.40 | $249.97 | $244.81 | $246.88 | $246.88 | 2,099,760 |
| 2022-12-14 | $244.02 | $248.59 | $242.41 | $247.48 | $247.48 | 1,869,967 |
| 2022-12-13 | $247.85 | $248.30 | $242.33 | $243.46 | $243.46 | 2,349,579 |
| 2022-12-12 | $243.54 | $246.29 | $242.04 | $244.81 | $244.81 | 1,497,252 |
| 2022-12-09 | $247.10 | $248.67 | $243.12 | $243.26 | $243.26 | 1,307,487 |
| 2022-12-08 | $249.19 | $250.86 | $247.35 | $248.70 | $248.70 | 1,786,902 |
| 2022-12-07 | $244.34 | $250.33 | $244.00 | $248.97 | $248.97 | 1,759,170 |
| 2022-12-06 | $246.56 | $247.07 | $240.98 | $245.45 | $245.45 | 2,398,685 |
| 2022-12-05 | $242.38 | $246.86 | $241.41 | $245.93 | $245.93 | 2,353,399 |
| 2022-12-02 | $234.00 | $244.99 | $233.57 | $243.96 | $243.96 | 5,230,624 |
| 2022-12-01 | $239.66 | $240.00 | $230.33 | $236.34 | $236.34 | 8,189,818 |
| 2022-11-30 | $251.58 | $255.68 | $250.88 | $255.68 | $255.68 | 2,044,979 |
| 2022-11-29 | $252.75 | $254.24 | $248.50 | $252.85 | $252.85 | 1,493,385 |
| 2022-11-28 | $256.01 | $257.58 | $252.81 | $253.10 | $253.10 | 1,815,452 |
| 2022-11-25 | $256.46 | $258.01 | $254.57 | $257.23 | $257.23 | 889,040 |
| 2022-11-23 | $257.43 | $260.07 | $256.14 | $256.33 | $256.33 | 1,181,925 |
| 2022-11-22 | $257.09 | $258.06 | $251.53 | $257.46 | $257.46 | 1,765,399 |
| 2022-11-21 | $258.60 | $259.79 | $255.36 | $257.71 | $257.71 | 1,792,830 |
| 2022-11-18 | $258.70 | $259.43 | $253.52 | $257.70 | $257.70 | 987,072 |
| 2022-11-17 | $254.11 | $256.19 | $251.23 | $255.93 | $255.93 | 1,089,273 |
| 2022-11-16 | $250.58 | $259.74 | $250.58 | $256.19 | $256.19 | 1,374,625 |
| 2022-11-15 | $251.80 | $258.43 | $251.22 | $257.26 | $257.26 | 1,978,808 |
| 2022-11-14 | $249.64 | $254.24 | $246.57 | $246.93 | $246.93 | 1,568,564 |
| 2022-11-11 | $255.10 | $255.95 | $245.93 | $249.14 | $249.14 | 1,621,756 |
| 2022-11-10 | $246.86 | $254.12 | $243.08 | $253.94 | $253.94 | 2,034,520 |
| 2022-11-09 | $250.00 | $251.87 | $242.04 | $242.36 | $242.36 | 1,648,671 |
| 2022-11-08 | $252.55 | $254.21 | $249.08 | $251.00 | $251.00 | 2,278,403 |
| 2022-11-07 | $248.10 | $252.22 | $247.66 | $251.32 | $251.32 | 1,788,702 |
| 2022-11-04 | $250.31 | $251.39 | $245.32 | $248.10 | $248.10 | 1,588,965 |
| 2022-11-03 | $246.47 | $251.27 | $246.07 | $249.24 | $249.24 | 1,430,180 |
| 2022-11-02 | $255.00 | $255.65 | $249.45 | $249.68 | $249.68 | 1,388,452 |
| 2022-11-01 | $255.00 | $255.57 | $252.13 | $254.14 | $254.14 | 1,417,414 |
| 2022-10-31 | $259.86 | $260.90 | $254.55 | $255.05 | $255.05 | 1,765,518 |
| 2022-10-28 | $253.35 | $261.59 | $253.29 | $260.44 | $260.44 | 1,969,410 |
| 2022-10-27 | $252.08 | $255.92 | $250.00 | $253.54 | $253.54 | 1,652,559 |
| 2022-10-26 | $251.29 | $253.88 | $248.70 | $250.58 | $250.58 | 1,693,545 |
| 2022-10-25 | $247.04 | $251.44 | $246.01 | $250.46 | $250.46 | 2,470,549 |
| 2022-10-24 | $241.02 | $245.91 | $240.88 | $244.98 | $244.98 | 1,548,442 |
| 2022-10-21 | $237.47 | $239.39 | $233.89 | $239.37 | $239.37 | 2,028,525 |
| 2022-10-20 | $238.45 | $239.27 | $235.86 | $237.22 | $237.22 | 1,752,739 |
| 2022-10-19 | $237.46 | $239.22 | $236.01 | $238.37 | $238.37 | 1,134,758 |
| 2022-10-18 | $239.99 | $241.99 | $235.39 | $237.59 | $237.59 | 1,379,648 |
| 2022-10-17 | $239.58 | $239.58 | $236.21 | $236.40 | $236.40 | 1,500,209 |
| 2022-10-14 | $243.46 | $243.46 | $235.19 | $236.60 | $236.60 | 1,474,411 |
| 2022-10-13 | $233.86 | $244.79 | $233.51 | $242.16 | $242.16 | 2,062,516 |
| 2022-10-12 | $240.11 | $241.67 | $237.67 | $237.68 | $237.68 | 1,270,181 |
| 2022-10-11 | $238.81 | $243.36 | $238.37 | $239.63 | $239.63 | 1,542,644 |
| 2022-10-10 | $239.76 | $240.58 | $237.00 | $239.61 | $239.61 | 1,333,293 |
| 2022-10-07 | $240.11 | $240.61 | $238.15 | $239.50 | $239.50 | 1,595,693 |
| 2022-10-06 | $243.21 | $244.67 | $240.64 | $241.67 | $241.67 | 1,064,007 |
| 2022-10-05 | $244.21 | $244.56 | $241.34 | $242.70 | $242.70 | 1,694,061 |
| 2022-10-04 | $246.91 | $248.44 | $243.60 | $245.11 | $245.11 | 2,167,148 |
| 2022-10-03 | $242.00 | $247.51 | $240.69 | $246.48 | $246.48 | 1,828,013 |
| 2022-09-30 | $239.55 | $244.47 | $236.81 | $239.86 | $239.86 | 2,239,104 |
| 2022-09-29 | $240.68 | $241.60 | $238.33 | $239.47 | $239.47 | 1,700,070 |
| 2022-09-28 | $237.78 | $242.32 | $236.10 | $241.01 | $241.01 | 1,362,306 |
| 2022-09-27 | $239.60 | $241.62 | $234.92 | $235.85 | $235.85 | 1,620,557 |
| 2022-09-26 | $241.62 | $241.95 | $236.61 | $238.46 | $238.46 | 2,134,657 |
| 2022-09-23 | $239.30 | $242.03 | $238.29 | $241.62 | $241.62 | 2,321,407 |
| 2022-09-22 | $240.00 | $242.21 | $239.19 | $240.20 | $240.20 | 1,356,951 |
| 2022-09-21 | $246.95 | $247.53 | $240.25 | $240.28 | $240.28 | 1,749,373 |
| 2022-09-20 | $244.30 | $246.44 | $242.77 | $245.76 | $245.76 | 1,676,769 |
| 2022-09-19 | $243.11 | $246.61 | $242.58 | $245.61 | $245.61 | 2,034,544 |
| 2022-09-16 | $241.91 | $245.46 | $241.83 | $243.79 | $243.79 | 2,263,554 |
| 2022-09-15 | $241.46 | $244.27 | $239.39 | $240.85 | $240.85 | 1,386,805 |
| 2022-09-14 | $241.46 | $242.09 | $238.05 | $241.07 | $241.07 | 1,454,072 |
| 2022-09-13 | $243.89 | $245.43 | $239.73 | $240.33 | $240.33 | 1,726,393 |
| 2022-09-12 | $247.31 | $248.42 | $246.36 | $247.13 | $247.13 | 1,983,548 |
| 2022-09-09 | $247.91 | $248.86 | $246.13 | $247.26 | $247.26 | 1,142,601 |
| 2022-09-08 | $245.00 | $249.22 | $243.98 | $247.41 | $247.41 | 1,221,045 |
| 2022-09-07 | $240.74 | $246.35 | $240.09 | $245.89 | $245.89 | 1,962,888 |
| 2022-09-06 | $242.91 | $245.40 | $239.26 | $239.81 | $239.81 | 1,437,529 |
| 2022-09-02 | $243.82 | $245.84 | $241.59 | $242.60 | $242.60 | 1,382,757 |
| 2022-09-01 | $237.39 | $242.93 | $237.20 | $242.77 | $242.77 | 2,471,247 |
| 2022-08-31 | $237.91 | $238.90 | $236.53 | $237.42 | $237.42 | 2,469,356 |
| 2022-08-30 | $239.21 | $239.48 | $235.07 | $238.73 | $238.73 | 1,599,578 |
| 2022-08-29 | $235.00 | $239.98 | $233.97 | $238.63 | $238.63 | 1,669,094 |
| 2022-08-26 | $246.21 | $247.02 | $236.32 | $236.32 | $236.32 | 2,783,333 |
| 2022-08-25 | $239.96 | $248.78 | $235.48 | $246.08 | $246.08 | 3,216,725 |
| 2022-08-24 | $247.55 | $249.62 | $246.28 | $247.45 | $247.45 | 1,718,891 |
| 2022-08-23 | $249.06 | $249.44 | $245.62 | $247.60 | $247.60 | 1,669,382 |
| 2022-08-22 | $253.63 | $253.63 | $248.12 | $248.73 | $248.73 | 1,822,063 |
| 2022-08-19 | $256.74 | $256.87 | $252.72 | $253.86 | $253.86 | 1,576,567 |
| 2022-08-18 | $256.26 | $258.32 | $254.83 | $257.66 | $257.66 | 1,342,769 |
| 2022-08-17 | $254.18 | $257.14 | $253.10 | $255.54 | $255.54 | 1,235,404 |
| 2022-08-16 | $253.24 | $258.55 | $252.83 | $256.78 | $256.78 | 1,863,689 |
| 2022-08-15 | $252.16 | $254.01 | $248.26 | $252.94 | $252.94 | 1,291,050 |
| 2022-08-12 | $251.64 | $253.53 | $250.58 | $253.30 | $253.30 | 1,026,087 |
| 2022-08-11 | $255.59 | $256.97 | $251.31 | $251.87 | $251.87 | 1,274,885 |
| 2022-08-10 | $257.00 | $257.37 | $253.03 | $254.39 | $254.39 | 1,112,398 |
| 2022-08-09 | $256.72 | $256.72 | $253.91 | $253.96 | $253.96 | 1,002,642 |
| 2022-08-08 | $253.49 | $259.65 | $253.49 | $255.30 | $255.30 | 1,326,442 |
| 2022-08-05 | $250.00 | $253.29 | $248.68 | $253.08 | $253.08 | 1,266,498 |
| 2022-08-04 | $251.40 | $252.43 | $250.12 | $251.28 | $251.28 | 1,319,761 |
| 2022-08-03 | $252.72 | $253.07 | $249.73 | $251.99 | $251.99 | 1,107,632 |
| 2022-08-02 | $253.12 | $253.88 | $249.55 | $250.62 | $250.62 | 1,225,525 |
| 2022-08-01 | $249.07 | $255.14 | $248.79 | $252.08 | $252.08 | 1,257,631 |
| 2022-07-29 | $246.19 | $248.64 | $243.26 | $248.43 | $248.43 | 1,294,305 |
| 2022-07-28 | $245.12 | $246.87 | $242.88 | $245.15 | $245.15 | 1,474,592 |
| 2022-07-27 | $243.00 | $246.51 | $240.62 | $244.45 | $244.45 | 1,469,469 |
| 2022-07-26 | $239.32 | $244.06 | $239.32 | $241.39 | $241.39 | 2,158,053 |
| 2022-07-25 | $248.24 | $249.22 | $246.29 | $247.72 | $247.72 | 981,840 |
| 2022-07-22 | $247.73 | $250.51 | $246.22 | $247.81 | $247.81 | 925,618 |
| 2022-07-21 | $246.64 | $247.67 | $241.53 | $246.94 | $246.94 | 1,515,118 |
| 2022-07-20 | $245.54 | $248.25 | $245.27 | $246.26 | $246.26 | 1,266,096 |
| 2022-07-19 | $247.00 | $247.00 | $243.01 | $245.35 | $245.35 | 1,688,301 |
| 2022-07-18 | $245.12 | $246.95 | $242.87 | $244.15 | $244.15 | 1,597,918 |
| 2022-07-15 | $251.14 | $251.35 | $242.89 | $244.14 | $244.14 | 2,793,454 |
| 2022-07-14 | $244.40 | $249.08 | $243.31 | $248.35 | $248.35 | 1,952,639 |
| 2022-07-13 | $247.46 | $250.63 | $245.32 | $246.63 | $246.63 | 1,966,290 |
| 2022-07-12 | $253.84 | $256.21 | $246.37 | $247.54 | $247.54 | 1,747,603 |
| 2022-07-11 | $252.79 | $255.50 | $252.17 | $253.88 | $253.88 | 1,021,778 |
| 2022-07-08 | $253.46 | $254.47 | $250.17 | $252.88 | $252.88 | 1,459,819 |
| 2022-07-07 | $252.87 | $256.80 | $252.44 | $254.86 | $254.86 | 1,837,615 |
| 2022-07-06 | $251.02 | $254.58 | $248.90 | $253.18 | $253.18 | 1,359,387 |
| 2022-07-05 | $248.54 | $251.17 | $243.38 | $250.05 | $250.05 | 1,846,117 |
| 2022-07-01 | $243.29 | $247.17 | $243.00 | $246.35 | $246.35 | 1,085,079 |
| 2022-06-30 | $245.31 | $247.65 | $243.08 | $245.44 | $244.89 | 1,510,356 |
| 2022-06-29 | $245.01 | $248.14 | $243.21 | $247.05 | $246.50 | 1,116,495 |
| 2022-06-28 | $247.18 | $250.89 | $243.33 | $243.58 | $243.04 | 1,280,545 |
| 2022-06-27 | $248.00 | $251.21 | $245.05 | $246.76 | $246.21 | 1,429,310 |
| 2022-06-24 | $244.87 | $249.38 | $244.46 | $247.90 | $247.35 | 3,158,270 |
| 2022-06-23 | $243.11 | $245.38 | $240.69 | $243.61 | $243.07 | 1,719,886 |
| 2022-06-22 | $238.10 | $241.20 | $236.70 | $240.52 | $239.98 | 2,040,710 |
| 2022-06-21 | $231.57 | $239.11 | $231.21 | $238.97 | $238.44 | 1,700,082 |
| 2022-06-17 | $231.64 | $232.12 | $227.90 | $230.80 | $230.29 | 3,634,818 |
| 2022-06-16 | $232.84 | $234.64 | $229.71 | $232.23 | $231.71 | 2,257,347 |
| 2022-06-15 | $230.20 | $234.18 | $229.25 | $232.25 | $231.73 | 1,457,732 |
| 2022-06-14 | $231.08 | $234.24 | $227.81 | $230.02 | $229.51 | 1,463,139 |
| 2022-06-13 | $229.65 | $233.25 | $227.62 | $230.93 | $230.42 | 1,934,895 |
| 2022-06-10 | $234.71 | $236.00 | $231.91 | $233.36 | $232.84 | 1,417,088 |
| 2022-06-09 | $233.91 | $239.97 | $233.51 | $237.71 | $237.18 | 1,855,080 |
| 2022-06-08 | $233.50 | $236.10 | $232.31 | $233.73 | $233.21 | 984,007 |
| 2022-06-07 | $228.57 | $235.36 | $227.30 | $234.32 | $233.80 | 1,984,650 |
| 2022-06-06 | $228.61 | $232.65 | $227.18 | $232.47 | $231.95 | 1,879,212 |
| 2022-06-03 | $222.57 | $229.07 | $222.57 | $226.95 | $226.44 | 1,943,924 |
| 2022-06-02 | $219.25 | $224.87 | $218.50 | $224.72 | $224.22 | 1,482,972 |
| 2022-06-01 | $223.05 | $224.60 | $218.40 | $218.82 | $218.33 | 1,930,073 |
| 2022-05-31 | $225.82 | $226.77 | $218.81 | $220.34 | $219.85 | 3,672,362 |
| 2022-05-27 | $224.38 | $230.80 | $224.38 | $228.38 | $227.87 | 2,783,258 |
| 2022-05-26 | $224.78 | $229.45 | $216.06 | $222.13 | $221.64 | 6,166,034 |
| 2022-05-25 | $195.00 | $197.31 | $193.56 | $195.34 | $194.90 | 3,004,442 |
| 2022-05-24 | $192.62 | $197.59 | $192.38 | $195.95 | $195.51 | 2,444,719 |
| 2022-05-23 | $188.56 | $194.65 | $187.60 | $194.42 | $193.99 | 2,936,287 |
| 2022-05-20 | $197.96 | $199.00 | $183.25 | $187.60 | $187.18 | 4,569,626 |
| 2022-05-19 | $199.44 | $205.39 | $193.17 | $201.33 | $200.88 | 3,691,177 |
| 2022-05-18 | $210.37 | $210.76 | $196.49 | $202.26 | $201.81 | 5,494,625 |
| 2022-05-17 | $226.11 | $228.98 | $223.08 | $227.55 | $227.04 | 2,231,778 |
| 2022-05-16 | $233.48 | $235.68 | $230.81 | $234.17 | $233.65 | 1,037,828 |
| 2022-05-13 | $233.33 | $233.78 | $229.42 | $232.33 | $231.81 | 1,630,557 |
| 2022-05-12 | $229.11 | $233.65 | $228.38 | $231.86 | $231.34 | 2,384,472 |
| 2022-05-11 | $228.29 | $232.46 | $227.07 | $228.37 | $227.86 | 1,621,047 |
| 2022-05-10 | $233.33 | $235.36 | $226.71 | $227.50 | $226.99 | 1,678,363 |
| 2022-05-09 | $232.83 | $237.00 | $230.65 | $231.37 | $230.85 | 2,000,884 |
| 2022-05-06 | $230.98 | $235.27 | $230.32 | $233.56 | $233.04 | 2,525,392 |
| 2022-05-05 | $241.18 | $241.76 | $231.63 | $233.64 | $233.12 | 1,577,074 |
| 2022-05-04 | $237.89 | $242.28 | $236.16 | $241.91 | $241.37 | 1,400,094 |
| 2022-05-03 | $237.15 | $239.57 | $235.39 | $236.96 | $236.43 | 1,188,039 |
| 2022-05-02 | $238.51 | $239.40 | $232.24 | $236.17 | $235.64 | 1,691,276 |
| 2022-04-29 | $245.09 | $245.37 | $237.09 | $237.53 | $237.00 | 1,993,755 |
| 2022-04-28 | $245.68 | $247.84 | $242.56 | $246.58 | $246.03 | 1,241,811 |
| 2022-04-27 | $244.58 | $247.39 | $242.99 | $243.50 | $242.96 | 1,366,414 |
| 2022-04-26 | $247.11 | $250.09 | $245.00 | $245.00 | $244.45 | 1,471,723 |
| 2022-04-25 | $248.81 | $249.76 | $244.55 | $248.49 | $247.94 | 1,859,218 |
| 2022-04-22 | $255.62 | $255.62 | $248.54 | $248.81 | $248.26 | 1,659,243 |
| 2022-04-21 | $260.00 | $262.21 | $255.59 | $255.83 | $255.26 | 1,946,019 |
| 2022-04-20 | $257.49 | $259.37 | $256.97 | $259.04 | $258.46 | 1,960,399 |
| 2022-04-19 | $251.58 | $256.69 | $251.18 | $255.36 | $254.79 | 2,018,439 |
| 2022-04-18 | $246.95 | $251.54 | $246.28 | $250.18 | $249.62 | 1,332,939 |
| 2022-04-14 | $247.26 | $250.30 | $246.87 | $248.77 | $248.22 | 2,094,447 |
| 2022-04-13 | $242.59 | $245.93 | $242.24 | $245.39 | $244.84 | 1,328,094 |
| 2022-04-12 | $241.30 | $246.15 | $241.30 | $243.83 | $243.29 | 1,500,677 |
| 2022-04-11 | $245.42 | $247.15 | $240.57 | $240.77 | $240.23 | 1,959,114 |
| 2022-04-08 | $244.12 | $246.14 | $242.38 | $245.80 | $245.25 | 2,733,584 |
| 2022-04-07 | $238.01 | $243.36 | $237.04 | $241.69 | $241.15 | 2,786,372 |
| 2022-04-06 | $228.83 | $239.32 | $228.06 | $239.00 | $238.47 | 3,548,596 |
| 2022-04-05 | $225.39 | $230.20 | $225.39 | $229.36 | $228.85 | 2,070,973 |
| 2022-04-04 | $225.62 | $226.82 | $224.92 | $226.27 | $225.77 | 1,501,735 |
| 2022-04-01 | $223.09 | $226.75 | $222.63 | $226.30 | $225.25 | 1,538,798 |
| 2022-03-31 | $226.39 | $228.09 | $222.46 | $222.63 | $221.60 | 2,164,611 |
| 2022-03-30 | $227.17 | $229.64 | $226.88 | $227.47 | $226.41 | 1,288,400 |
| 2022-03-29 | $228.24 | $230.82 | $226.22 | $228.52 | $227.46 | 3,336,196 |
| 2022-03-28 | $221.50 | $226.34 | $221.50 | $226.30 | $225.25 | 1,385,761 |
| 2022-03-25 | $221.71 | $222.32 | $219.20 | $221.47 | $220.44 | 1,280,310 |
| 2022-03-24 | $222.14 | $222.87 | $218.93 | $220.90 | $219.87 | 1,541,344 |
| 2022-03-23 | $225.37 | $225.99 | $219.82 | $221.55 | $220.52 | 1,819,800 |
| 2022-03-22 | $229.43 | $229.84 | $224.99 | $226.06 | $225.01 | 1,790,678 |
| 2022-03-21 | $228.75 | $232.77 | $226.75 | $228.40 | $227.34 | 1,838,684 |
| 2022-03-18 | $222.21 | $230.01 | $221.05 | $229.63 | $228.56 | 3,022,804 |
| 2022-03-17 | $220.14 | $222.40 | $212.64 | $221.94 | $220.91 | 4,386,367 |
| 2022-03-16 | $214.25 | $215.79 | $210.79 | $212.49 | $211.50 | 2,584,782 |
| 2022-03-15 | $209.41 | $215.28 | $209.41 | $214.25 | $213.25 | 2,793,327 |
| 2022-03-14 | $206.72 | $210.76 | $205.35 | $208.69 | $207.72 | 1,454,422 |
| 2022-03-11 | $206.46 | $208.84 | $205.18 | $205.55 | $204.59 | 2,362,701 |
| 2022-03-10 | $205.00 | $206.82 | $202.49 | $206.08 | $205.12 | 1,174,235 |
| 2022-03-09 | $203.18 | $208.93 | $201.53 | $207.22 | $206.26 | 1,508,777 |
| 2022-03-08 | $203.15 | $205.35 | $198.67 | $199.26 | $198.33 | 2,363,823 |
| 2022-03-07 | $211.01 | $213.63 | $203.58 | $203.72 | $202.77 | 2,112,191 |
| 2022-03-04 | $206.00 | $211.11 | $205.10 | $210.98 | $210.00 | 2,365,785 |
| 2022-03-03 | $206.44 | $208.52 | $205.00 | $206.29 | $205.33 | 1,793,165 |
| 2022-03-02 | $199.90 | $206.68 | $199.67 | $205.41 | $204.46 | 1,696,945 |
| 2022-03-01 | $199.50 | $204.68 | $199.43 | $201.05 | $200.12 | 2,408,723 |
| 2022-02-28 | $197.91 | $199.64 | $195.63 | $198.34 | $197.42 | 1,569,675 |
| 2022-02-25 | $195.81 | $199.43 | $192.27 | $198.99 | $198.07 | 2,561,525 |
| 2022-02-24 | $185.15 | $191.29 | $185.15 | $190.80 | $189.91 | 2,083,126 |
| 2022-02-23 | $192.28 | $192.99 | $188.06 | $188.34 | $187.46 | 1,654,301 |
| 2022-02-22 | $198.47 | $199.33 | $191.29 | $191.94 | $191.05 | 2,161,376 |
| 2022-02-18 | $196.96 | $201.60 | $196.76 | $199.97 | $199.04 | 3,468,265 |
| 2022-02-17 | $196.71 | $198.73 | $196.00 | $197.12 | $196.20 | 1,853,497 |
| 2022-02-16 | $198.22 | $199.12 | $194.32 | $197.35 | $196.43 | 2,661,515 |
| 2022-02-15 | $201.30 | $201.59 | $198.25 | $199.15 | $198.22 | 1,721,738 |
| 2022-02-14 | $200.85 | $201.40 | $199.22 | $200.61 | $199.68 | 1,442,381 |
| 2022-02-11 | $202.63 | $203.20 | $200.37 | $200.63 | $199.70 | 1,212,003 |
| 2022-02-10 | $203.11 | $205.50 | $200.96 | $202.10 | $201.16 | 1,854,296 |
| 2022-02-09 | $203.82 | $206.29 | $203.37 | $205.79 | $204.83 | 2,354,127 |
| 2022-02-08 | $200.88 | $204.41 | $199.51 | $202.77 | $201.83 | 2,913,463 |
| 2022-02-07 | $202.54 | $203.41 | $200.24 | $200.59 | $199.66 | 1,622,042 |
| 2022-02-04 | $205.75 | $205.75 | $200.47 | $202.36 | $201.42 | 2,005,961 |
| 2022-02-03 | $205.54 | $207.66 | $205.07 | $205.37 | $204.42 | 1,850,662 |
| 2022-02-02 | $208.49 | $210.24 | $206.54 | $206.69 | $205.73 | 2,020,304 |
| 2022-02-01 | $208.42 | $209.93 | $205.42 | $209.12 | $208.15 | 1,705,458 |
| 2022-01-31 | $204.51 | $209.14 | $204.39 | $208.48 | $207.51 | 2,901,921 |
| 2022-01-28 | $205.16 | $205.16 | $200.74 | $204.33 | $203.38 | 2,080,416 |
| 2022-01-27 | $205.00 | $209.17 | $204.98 | $205.34 | $204.39 | 2,232,365 |
| 2022-01-26 | $212.63 | $214.36 | $203.17 | $204.71 | $203.76 | 2,327,880 |
| 2022-01-25 | $215.31 | $215.35 | $209.18 | $212.01 | $211.02 | 2,283,272 |
| 2022-01-24 | $208.45 | $216.92 | $208.02 | $216.58 | $215.57 | 2,468,358 |
| 2022-01-21 | $211.67 | $214.87 | $210.16 | $210.18 | $209.20 | 2,043,010 |
| 2022-01-20 | $221.66 | $222.38 | $211.27 | $212.10 | $211.11 | 3,147,524 |
| 2022-01-19 | $214.51 | $221.23 | $213.94 | $219.94 | $218.92 | 2,259,932 |
| 2022-01-18 | $212.79 | $216.30 | $208.40 | $213.11 | $212.12 | 2,689,908 |
| 2022-01-14 | $218.99 | $219.71 | $213.45 | $217.08 | $216.07 | 4,142,002 |
| 2022-01-13 | $228.16 | $228.99 | $222.73 | $223.06 | $222.02 | 1,940,187 |
| 2022-01-12 | $229.25 | $229.39 | $227.02 | $228.60 | $227.54 | 1,324,580 |
| 2022-01-11 | $235.97 | $237.00 | $227.53 | $228.65 | $227.59 | 2,641,467 |
| 2022-01-10 | $238.27 | $239.75 | $234.70 | $236.31 | $235.21 | 2,460,952 |
| 2022-01-07 | $235.55 | $240.14 | $234.65 | $238.27 | $237.16 | 2,315,687 |
| 2022-01-06 | $226.69 | $236.50 | $226.69 | $235.80 | $234.70 | 3,011,822 |
| 2022-01-05 | $233.97 | $237.00 | $232.68 | $233.80 | $232.71 | 1,829,576 |
| 2022-01-04 | $233.44 | $235.91 | $233.01 | $233.70 | $232.61 | 1,348,549 |
| 2022-01-03 | $234.32 | $236.47 | $232.36 | $235.48 | $234.39 | 1,499,141 |
| 2021-12-31 | $236.52 | $239.00 | $235.40 | $235.83 | $234.32 | 1,705,276 |
| 2021-12-30 | $234.75 | $237.55 | $233.75 | $235.83 | $234.32 | 1,312,359 |
| 2021-12-29 | $229.38 | $234.00 | $228.66 | $233.58 | $232.08 | 1,582,526 |
| 2021-12-28 | $225.41 | $229.51 | $225.41 | $228.32 | $226.85 | 1,805,126 |
| 2021-12-27 | $222.18 | $224.84 | $222.05 | $224.69 | $223.25 | 2,345,527 |
| 2021-12-23 | $220.41 | $222.66 | $219.67 | $221.33 | $219.91 | 2,241,689 |
| 2021-12-22 | $221.65 | $221.91 | $219.10 | $220.22 | $218.81 | 1,005,638 |
| 2021-12-21 | $219.87 | $222.05 | $217.92 | $221.72 | $220.30 | 1,142,452 |
| 2021-12-20 | $220.71 | $221.32 | $215.93 | $220.40 | $218.99 | 2,155,335 |
| 2021-12-17 | $226.39 | $226.81 | $221.03 | $222.50 | $221.07 | 3,493,142 |
| 2021-12-16 | $226.27 | $226.50 | $222.76 | $225.66 | $224.21 | 1,362,639 |
| 2021-12-15 | $225.25 | $226.45 | $223.00 | $226.12 | $224.67 | 1,570,119 |
| 2021-12-14 | $224.95 | $226.77 | $224.06 | $225.45 | $224.00 | 1,708,670 |
| 2021-12-13 | $221.87 | $226.85 | $221.63 | $226.00 | $224.55 | 1,949,535 |
| 2021-12-10 | $222.51 | $224.21 | $221.30 | $222.40 | $220.97 | 1,397,884 |
| 2021-12-09 | $221.44 | $222.89 | $219.48 | $222.33 | $220.90 | 1,262,108 |
| 2021-12-08 | $225.16 | $225.29 | $218.03 | $221.41 | $219.99 | 2,151,278 |
| 2021-12-07 | $226.61 | $226.97 | $220.45 | $224.50 | $223.06 | 1,611,266 |
| 2021-12-06 | $221.71 | $230.21 | $221.37 | $225.53 | $224.08 | 2,316,343 |
| 2021-12-03 | $217.08 | $223.99 | $214.81 | $222.00 | $220.57 | 3,111,407 |
| 2021-12-02 | $218.14 | $221.61 | $211.45 | $215.81 | $214.42 | 3,453,143 |
| 2021-12-01 | $221.31 | $228.45 | $221.31 | $222.79 | $221.36 | 3,452,669 |
| 2021-11-30 | $223.09 | $225.37 | $220.82 | $221.30 | $219.88 | 3,072,954 |
| 2021-11-29 | $225.00 | $228.67 | $223.13 | $225.07 | $223.63 | 1,794,470 |
| 2021-11-26 | $222.64 | $226.45 | $222.33 | $224.42 | $222.98 | 998,014 |
| 2021-11-24 | $224.12 | $225.34 | $222.18 | $223.43 | $222.00 | 956,825 |
| 2021-11-23 | $226.09 | $226.73 | $222.90 | $225.14 | $223.69 | 1,163,769 |
| 2021-11-22 | $226.00 | $229.16 | $223.56 | $225.96 | $224.51 | 1,627,371 |
| 2021-11-19 | $222.83 | $226.04 | $222.40 | $224.55 | $223.11 | 1,794,552 |
| 2021-11-18 | $224.06 | $224.06 | $220.53 | $222.34 | $220.91 | 1,779,845 |
| 2021-11-17 | $228.38 | $228.50 | $220.36 | $222.88 | $221.45 | 2,383,376 |
| 2021-11-16 | $227.00 | $231.40 | $227.00 | $230.33 | $228.85 | 1,693,393 |
| 2021-11-15 | $227.98 | $231.73 | $225.58 | $227.00 | $225.54 | 1,794,304 |
| 2021-11-12 | $222.60 | $225.69 | $221.82 | $225.00 | $223.56 | 1,367,548 |
| 2021-11-11 | $220.99 | $222.03 | $220.32 | $221.28 | $219.86 | 1,001,243 |
| 2021-11-10 | $219.83 | $221.52 | $218.68 | $220.77 | $219.35 | 740,261 |
| 2021-11-09 | $219.29 | $222.50 | $218.87 | $220.18 | $218.77 | 869,370 |
| 2021-11-08 | $223.30 | $225.46 | $217.57 | $220.93 | $219.51 | 1,891,615 |
| 2021-11-05 | $227.32 | $227.96 | $223.90 | $225.63 | $224.18 | 958,326 |
| 2021-11-04 | $224.19 | $228.25 | $223.77 | $226.21 | $224.76 | 1,543,686 |
| 2021-11-03 | $221.10 | $224.00 | $219.90 | $223.72 | $222.28 | 1,237,921 |
| 2021-11-02 | $220.78 | $222.60 | $219.68 | $221.84 | $220.42 | 1,096,227 |
| 2021-11-01 | $222.21 | $222.48 | $219.52 | $220.47 | $219.05 | 866,555 |
| 2021-10-29 | $220.17 | $222.73 | $219.65 | $221.52 | $220.10 | 811,447 |
| 2021-10-28 | $220.76 | $221.83 | $220.24 | $220.92 | $219.50 | 819,706 |
| 2021-10-27 | $221.57 | $221.98 | $219.63 | $220.37 | $218.96 | 1,037,665 |
| 2021-10-26 | $223.28 | $223.28 | $221.18 | $221.53 | $220.11 | 925,561 |
| 2021-10-25 | $220.28 | $223.36 | $219.01 | $222.49 | $221.06 | 798,445 |
| 2021-10-22 | $219.79 | $221.70 | $218.68 | $220.31 | $218.90 | 893,341 |
| 2021-10-21 | $215.78 | $219.69 | $215.03 | $218.94 | $217.53 | 1,144,520 |
| 2021-10-20 | $214.48 | $216.71 | $213.76 | $215.23 | $213.85 | 1,080,623 |
| 2021-10-19 | $213.76 | $214.60 | $212.49 | $213.79 | $212.42 | 858,248 |
| 2021-10-18 | $212.30 | $214.00 | $211.25 | $213.70 | $212.33 | 994,540 |
| 2021-10-15 | $213.83 | $214.64 | $212.67 | $212.80 | $211.43 | 991,385 |
| 2021-10-14 | $209.97 | $214.12 | $209.50 | $212.80 | $211.43 | 1,216,805 |
| 2021-10-13 | $207.95 | $211.13 | $207.85 | $209.40 | $208.06 | 1,159,538 |
| 2021-10-12 | $210.48 | $211.29 | $207.59 | $208.26 | $206.92 | 1,771,028 |
| 2021-10-11 | $209.68 | $211.32 | $209.68 | $209.79 | $208.44 | 1,209,077 |
| 2021-10-08 | $210.83 | $211.38 | $209.16 | $210.40 | $209.05 | 918,091 |
| 2021-10-07 | $207.82 | $211.29 | $207.82 | $210.83 | $209.48 | 1,347,515 |
| 2021-10-06 | $205.00 | $207.34 | $203.80 | $207.12 | $205.79 | 1,140,410 |
| 2021-10-05 | $206.94 | $207.44 | $205.09 | $205.61 | $204.29 | 1,301,511 |
| 2021-10-04 | $208.33 | $209.07 | $204.77 | $206.19 | $204.87 | 1,499,821 |
| 2021-10-01 | $212.10 | $212.28 | $208.29 | $209.21 | $207.44 | 1,583,349 |
| 2021-09-30 | $216.00 | $216.67 | $212.10 | $212.14 | $210.35 | 1,817,295 |
| 2021-09-29 | $215.44 | $219.27 | $215.44 | $216.97 | $215.14 | 1,147,982 |
| 2021-09-28 | $215.12 | $216.69 | $214.03 | $215.20 | $213.38 | 1,461,336 |
| 2021-09-27 | $216.85 | $218.95 | $216.29 | $216.76 | $214.93 | 1,044,887 |
| 2021-09-24 | $217.84 | $218.27 | $216.25 | $217.71 | $215.87 | 1,135,370 |
| 2021-09-23 | $219.66 | $220.46 | $218.32 | $218.36 | $216.52 | 855,427 |
| 2021-09-22 | $220.03 | $220.43 | $217.16 | $219.02 | $217.17 | 1,386,710 |
| 2021-09-21 | $221.98 | $222.80 | $219.16 | $219.55 | $217.70 | 1,226,919 |
| 2021-09-20 | $220.57 | $223.42 | $220.03 | $221.79 | $219.92 | 1,698,204 |
| 2021-09-17 | $221.46 | $224.38 | $221.46 | $222.11 | $220.24 | 2,306,136 |
| 2021-09-16 | $217.01 | $221.97 | $217.01 | $221.56 | $219.69 | 1,702,264 |
| 2021-09-15 | $216.34 | $218.04 | $215.15 | $216.97 | $215.14 | 1,382,430 |
| 2021-09-14 | $217.77 | $218.18 | $215.21 | $216.29 | $214.46 | 1,157,743 |
| 2021-09-13 | $218.14 | $220.66 | $217.11 | $217.60 | $215.76 | 1,327,065 |
| 2021-09-10 | $220.73 | $221.00 | $217.69 | $218.05 | $216.21 | 1,586,330 |
| 2021-09-09 | $223.94 | $224.20 | $220.08 | $220.14 | $218.28 | 1,438,959 |
| 2021-09-08 | $221.62 | $224.08 | $220.72 | $224.04 | $222.15 | 1,441,043 |
| 2021-09-07 | $222.83 | $223.16 | $220.35 | $221.54 | $219.67 | 1,236,553 |
| 2021-09-03 | $225.35 | $225.62 | $221.70 | $222.45 | $220.57 | 1,107,864 |
| 2021-09-02 | $222.50 | $225.02 | $222.02 | $224.96 | $223.06 | 1,219,882 |
| 2021-09-01 | $222.85 | $223.67 | $220.62 | $222.69 | $220.81 | 1,292,219 |
| 2021-08-31 | $225.46 | $226.08 | $221.77 | $222.91 | $221.03 | 2,568,640 |
| 2021-08-30 | $225.51 | $228.24 | $224.58 | $225.36 | $223.46 | 2,078,581 |
| 2021-08-27 | $225.83 | $226.31 | $222.79 | $225.25 | $223.35 | 3,009,074 |
| 2021-08-26 | $220.73 | $227.57 | $215.10 | $225.90 | $223.99 | 5,959,721 |
| 2021-08-25 | $232.88 | $235.38 | $232.67 | $234.74 | $232.76 | 1,563,604 |
| 2021-08-24 | $235.03 | $235.28 | $232.62 | $232.75 | $230.79 | 1,367,423 |
| 2021-08-23 | $235.49 | $238.50 | $234.38 | $234.64 | $232.66 | 1,325,086 |
| 2021-08-20 | $232.97 | $235.93 | $232.08 | $234.78 | $232.80 | 1,247,212 |
| 2021-08-19 | $230.30 | $234.20 | $228.60 | $232.47 | $230.51 | 1,138,532 |
| 2021-08-18 | $231.77 | $234.79 | $230.41 | $231.64 | $229.69 | 1,528,693 |
| 2021-08-17 | $236.25 | $236.25 | $230.78 | $231.54 | $229.59 | 2,030,886 |
| 2021-08-16 | $235.49 | $237.98 | $233.89 | $237.84 | $235.83 | 1,144,341 |
| 2021-08-13 | $236.89 | $237.73 | $235.50 | $236.76 | $234.76 | 1,288,952 |
| 2021-08-12 | $238.50 | $238.50 | $234.87 | $236.28 | $234.29 | 1,669,803 |
| 2021-08-11 | $238.42 | $239.35 | $237.61 | $238.00 | $235.99 | 1,097,033 |
| 2021-08-10 | $236.38 | $239.08 | $235.71 | $238.22 | $236.21 | 1,080,687 |
| 2021-08-09 | $236.46 | $236.94 | $235.21 | $236.38 | $234.39 | 1,096,903 |
| 2021-08-06 | $235.94 | $236.59 | $234.81 | $236.15 | $234.16 | 784,436 |
| 2021-08-05 | $235.59 | $236.72 | $233.83 | $235.81 | $233.82 | 1,018,945 |
| 2021-08-04 | $235.04 | $236.07 | $233.56 | $234.90 | $232.92 | 1,091,516 |
| 2021-08-03 | $232.91 | $236.43 | $232.40 | $235.05 | $233.07 | 1,086,010 |
| 2021-08-02 | $232.87 | $233.33 | $228.92 | $232.50 | $230.54 | 1,230,456 |
| 2021-07-30 | $232.51 | $234.35 | $232.49 | $232.64 | $230.68 | 1,098,769 |
| 2021-07-29 | $231.02 | $233.12 | $230.52 | $233.00 | $231.03 | 991,137 |
| 2021-07-28 | $229.00 | $231.39 | $228.26 | $230.06 | $228.12 | 1,059,301 |
| 2021-07-27 | $230.50 | $231.24 | $228.93 | $230.15 | $228.21 | 879,641 |
| 2021-07-26 | $228.60 | $230.48 | $227.11 | $229.97 | $228.03 | 1,188,158 |
| 2021-07-23 | $225.01 | $229.11 | $225.01 | $228.90 | $226.97 | 853,672 |
| 2021-07-22 | $224.79 | $226.49 | $223.22 | $225.59 | $223.69 | 856,016 |
| 2021-07-21 | $225.84 | $226.18 | $224.03 | $224.22 | $222.33 | 1,048,039 |
| 2021-07-20 | $224.49 | $227.56 | $224.15 | $226.41 | $224.50 | 1,315,431 |
| 2021-07-19 | $221.77 | $224.94 | $221.42 | $224.27 | $222.38 | 1,927,724 |
| 2021-07-16 | $222.72 | $223.84 | $221.59 | $222.17 | $220.30 | 2,144,839 |
| 2021-07-15 | $221.38 | $222.27 | $220.27 | $221.95 | $220.08 | 1,263,269 |
| 2021-07-14 | $220.94 | $221.35 | $219.31 | $220.89 | $219.03 | 936,975 |
| 2021-07-13 | $219.45 | $221.93 | $219.39 | $220.02 | $218.16 | 1,424,072 |
| 2021-07-12 | $220.16 | $220.57 | $217.90 | $219.46 | $217.61 | 1,414,740 |
| 2021-07-09 | $219.83 | $221.42 | $219.31 | $220.77 | $218.91 | 2,009,326 |
| 2021-07-08 | $220.36 | $221.92 | $218.75 | $219.66 | $217.81 | 1,424,211 |
| 2021-07-07 | $218.95 | $223.14 | $218.01 | $221.50 | $219.63 | 1,677,312 |
| 2021-07-06 | $217.93 | $218.95 | $216.43 | $218.40 | $216.56 | 1,260,835 |
| 2021-07-02 | $218.05 | $219.71 | $217.61 | $218.53 | $216.69 | 1,084,050 |
| 2021-07-01 | $216.84 | $218.07 | $216.13 | $217.81 | $215.56 | 1,263,973 |
| 2021-06-30 | $216.96 | $217.40 | $215.71 | $216.39 | $214.15 | 1,125,716 |
| 2021-06-29 | $215.31 | $219.05 | $215.10 | $216.99 | $214.75 | 1,397,397 |
| 2021-06-28 | $212.59 | $216.08 | $211.93 | $215.02 | $212.80 | 1,504,683 |
| 2021-06-25 | $213.61 | $214.20 | $211.43 | $211.91 | $209.72 | 4,079,672 |
| 2021-06-24 | $215.17 | $215.17 | $213.17 | $213.90 | $211.69 | 1,571,098 |
| 2021-06-23 | $214.50 | $214.91 | $212.82 | $214.08 | $211.87 | 1,528,300 |
| 2021-06-22 | $214.78 | $215.99 | $213.62 | $214.84 | $212.62 | 1,277,278 |
| 2021-06-21 | $213.61 | $214.85 | $212.67 | $213.97 | $211.76 | 1,650,025 |
| 2021-06-18 | $212.00 | $214.10 | $211.55 | $212.70 | $210.50 | 3,689,941 |
| 2021-06-17 | $211.09 | $214.30 | $210.61 | $213.28 | $211.07 | 2,147,751 |
| 2021-06-16 | $212.41 | $213.03 | $209.89 | $211.14 | $208.96 | 2,427,460 |
| 2021-06-15 | $210.21 | $212.75 | $209.17 | $212.12 | $209.93 | 2,012,501 |
| 2021-06-14 | $209.62 | $210.14 | $207.81 | $209.55 | $207.38 | 1,343,115 |
| 2021-06-11 | $207.21 | $210.44 | $206.34 | $209.31 | $207.15 | 1,757,284 |
| 2021-06-10 | $204.28 | $207.04 | $204.28 | $206.45 | $204.32 | 1,965,647 |
| 2021-06-09 | $205.97 | $206.98 | $204.70 | $204.93 | $202.81 | 1,823,610 |
| 2021-06-08 | $207.14 | $207.14 | $204.79 | $205.72 | $203.59 | 1,651,027 |
| 2021-06-07 | $207.03 | $207.09 | $205.07 | $206.00 | $203.87 | 1,529,075 |
| 2021-06-04 | $206.05 | $206.97 | $204.50 | $206.76 | $204.62 | 1,610,801 |
| 2021-06-03 | $202.68 | $206.46 | $202.00 | $206.00 | $203.87 | 2,008,171 |
| 2021-06-02 | $200.93 | $203.26 | $199.90 | $202.23 | $200.14 | 1,702,425 |
| 2021-06-01 | $203.00 | $203.45 | $201.19 | $201.42 | $199.34 | 1,778,840 |
| 2021-05-28 | $205.56 | $207.14 | $202.25 | $202.96 | $200.86 | 2,730,200 |
| 2021-05-27 | $204.00 | $208.00 | $202.25 | $204.39 | $202.28 | 4,110,245 |
| 2021-05-26 | $199.69 | $201.55 | $198.94 | $199.98 | $197.91 | 2,648,146 |
| 2021-05-25 | $198.36 | $199.93 | $195.76 | $198.87 | $196.81 | 2,294,998 |
| 2021-05-24 | $200.57 | $203.94 | $196.78 | $197.15 | $195.11 | 3,570,491 |
| 2021-05-21 | $204.71 | $206.07 | $204.25 | $205.04 | $202.92 | 1,381,476 |
| 2021-05-20 | $203.69 | $205.24 | $202.12 | $204.12 | $202.01 | 1,294,997 |
| 2021-05-19 | $203.34 | $205.96 | $201.64 | $203.73 | $201.62 | 1,443,142 |
| 2021-05-18 | $205.50 | $207.82 | $204.81 | $204.95 | $202.83 | 1,711,151 |
| 2021-05-17 | $206.26 | $206.69 | $201.98 | $204.20 | $202.09 | 2,305,211 |
| 2021-05-14 | $207.24 | $207.24 | $203.83 | $206.20 | $204.07 | 2,069,052 |
| 2021-05-13 | $206.34 | $207.29 | $203.04 | $205.76 | $203.63 | 2,498,976 |
| 2021-05-12 | $210.60 | $211.88 | $205.80 | $205.87 | $203.74 | 2,918,424 |
| 2021-05-11 | $217.68 | $217.94 | $212.16 | $213.90 | $211.69 | 1,996,855 |
| 2021-05-10 | $221.00 | $222.53 | $218.75 | $218.86 | $216.60 | 1,506,411 |
| 2021-05-07 | $219.29 | $220.95 | $216.77 | $220.20 | $217.92 | 1,374,308 |
| 2021-05-06 | $216.55 | $218.79 | $215.56 | $218.50 | $216.24 | 1,336,637 |
| 2021-05-05 | $216.96 | $217.27 | $215.13 | $215.88 | $213.65 | 1,032,400 |
| 2021-05-04 | $214.55 | $216.35 | $213.60 | $216.24 | $214.00 | 1,916,710 |
| 2021-05-03 | $216.02 | $217.84 | $215.78 | $216.57 | $214.33 | 1,503,598 |
| 2021-04-30 | $214.06 | $215.45 | $213.54 | $214.75 | $212.53 | 1,398,819 |
| 2021-04-29 | $213.04 | $215.47 | $212.46 | $214.87 | $212.65 | 1,424,205 |
| 2021-04-28 | $212.08 | $213.47 | $211.17 | $212.08 | $209.89 | 1,002,087 |
| 2021-04-27 | $211.66 | $213.77 | $210.27 | $212.40 | $210.20 | 1,435,350 |
| 2021-04-26 | $212.73 | $212.75 | $209.83 | $211.73 | $209.54 | 1,616,373 |
| 2021-04-23 | $215.29 | $215.29 | $211.25 | $213.31 | $211.10 | 1,585,063 |
| 2021-04-22 | $216.92 | $217.28 | $213.42 | $215.16 | $212.94 | 1,570,720 |
| 2021-04-21 | $218.58 | $219.85 | $216.69 | $216.84 | $214.60 | 1,672,803 |
| 2021-04-20 | $217.57 | $218.96 | $216.94 | $218.29 | $216.03 | 1,463,581 |
| 2021-04-19 | $217.09 | $217.48 | $215.50 | $216.73 | $214.49 | 1,432,770 |
| 2021-04-16 | $216.35 | $218.77 | $214.75 | $216.74 | $214.50 | 2,301,209 |
| 2021-04-15 | $213.97 | $216.87 | $213.27 | $215.75 | $213.52 | 2,010,263 |
| 2021-04-14 | $211.88 | $214.68 | $211.62 | $213.55 | $211.34 | 2,397,087 |
| 2021-04-13 | $209.86 | $212.59 | $209.08 | $212.04 | $209.85 | 2,277,624 |
| 2021-04-12 | $207.25 | $210.03 | $206.87 | $209.04 | $206.88 | 2,192,238 |
| 2021-04-09 | $207.52 | $208.42 | $206.60 | $206.66 | $204.52 | 1,949,106 |
| 2021-04-08 | $206.02 | $208.85 | $205.83 | $207.19 | $205.05 | 2,023,467 |
| 2021-04-07 | $206.08 | $207.35 | $205.23 | $205.73 | $203.60 | 1,714,146 |
| 2021-04-06 | $205.60 | $207.95 | $204.97 | $205.63 | $203.50 | 1,823,928 |
| 2021-04-05 | $202.35 | $208.07 | $202.05 | $207.78 | $205.63 | 1,979,346 |
| 2021-04-01 | $201.99 | $204.42 | $200.91 | $202.40 | $199.90 | 2,105,195 |
| 2021-03-31 | $201.75 | $204.93 | $200.69 | $202.62 | $200.12 | 2,195,610 |
| 2021-03-30 | $204.00 | $205.41 | $201.41 | $201.75 | $199.26 | 1,966,702 |
| 2021-03-29 | $202.90 | $204.55 | $199.11 | $203.39 | $200.88 | 2,453,965 |
| 2021-03-26 | $198.18 | $203.10 | $197.84 | $203.08 | $200.57 | 2,787,799 |
| 2021-03-25 | $197.00 | $199.38 | $195.39 | $197.78 | $195.34 | 2,795,571 |
| 2021-03-24 | $197.10 | $200.01 | $196.13 | $197.08 | $194.65 | 2,561,855 |
| 2021-03-23 | $193.74 | $200.34 | $193.56 | $197.09 | $194.66 | 3,869,707 |
| 2021-03-22 | $188.30 | $196.54 | $188.13 | $193.96 | $191.57 | 5,347,108 |
| 2021-03-19 | $179.40 | $189.99 | $178.66 | $187.78 | $185.46 | 6,939,643 |
| 2021-03-18 | $176.34 | $181.55 | $173.50 | $178.80 | $176.59 | 12,326,524 |
| 2021-03-17 | $193.01 | $193.22 | $187.21 | $187.51 | $185.20 | 2,964,526 |
| 2021-03-16 | $193.21 | $195.27 | $192.84 | $193.55 | $191.16 | 2,219,340 |
| 2021-03-15 | $194.48 | $195.07 | $192.47 | $194.10 | $191.71 | 2,548,877 |
| 2021-03-12 | $189.35 | $192.40 | $187.89 | $191.96 | $189.59 | 1,885,932 |
| 2021-03-11 | $188.39 | $190.52 | $187.40 | $189.67 | $187.33 | 2,281,616 |
| 2021-03-10 | $187.42 | $189.19 | $185.91 | $187.55 | $185.24 | 1,832,433 |
| 2021-03-09 | $183.76 | $187.30 | $182.66 | $186.70 | $184.40 | 2,761,906 |
| 2021-03-08 | $179.99 | $184.73 | $178.64 | $181.98 | $179.73 | 2,294,692 |
| 2021-03-05 | $178.85 | $179.36 | $174.35 | $178.71 | $176.51 | 2,522,349 |
| 2021-03-04 | $182.31 | $182.70 | $176.64 | $178.14 | $175.94 | 3,199,518 |
| 2021-03-03 | $185.48 | $187.00 | $182.86 | $182.89 | $180.63 | 3,208,060 |
| 2021-03-02 | $193.27 | $193.55 | $186.32 | $186.50 | $184.20 | 4,136,545 |
| 2021-03-01 | $189.26 | $193.18 | $188.97 | $192.90 | $190.52 | 3,630,551 |
| 2021-02-26 | $189.60 | $189.83 | $187.26 | $188.99 | $186.66 | 3,063,106 |
| 2021-02-25 | $190.00 | $191.40 | $186.91 | $188.68 | $186.35 | 3,055,502 |
| 2021-02-24 | $194.82 | $194.82 | $190.42 | $192.61 | $190.23 | 2,484,365 |
| 2021-02-23 | $199.33 | $199.33 | $195.16 | $195.18 | $192.77 | 1,930,590 |
| 2021-02-22 | $201.05 | $201.31 | $198.58 | $198.77 | $196.32 | 1,830,169 |
| 2021-02-19 | $203.82 | $203.82 | $200.61 | $201.16 | $198.68 | 1,826,641 |
| 2021-02-18 | $199.03 | $203.05 | $198.50 | $202.83 | $200.33 | 1,563,312 |
| 2021-02-17 | $199.66 | $201.93 | $198.82 | $201.50 | $199.01 | 1,423,755 |
| 2021-02-16 | $198.52 | $201.41 | $197.76 | $200.23 | $197.76 | 1,681,268 |
| 2021-02-12 | $200.00 | $200.89 | $197.97 | $198.60 | $196.15 | 1,561,084 |
| 2021-02-11 | $200.92 | $202.74 | $199.90 | $200.04 | $197.57 | 1,495,870 |
| 2021-02-10 | $205.50 | $205.76 | $200.96 | $201.32 | $198.84 | 2,159,276 |
| 2021-02-09 | $200.70 | $203.89 | $198.63 | $203.49 | $200.98 | 3,079,699 |
| 2021-02-08 | $195.32 | $198.77 | $194.92 | $198.38 | $195.93 | 3,475,832 |
| 2021-02-05 | $196.25 | $199.16 | $193.02 | $193.82 | $191.43 | 3,784,643 |
| 2021-02-04 | $196.07 | $196.92 | $193.93 | $195.72 | $193.31 | 2,842,799 |
| 2021-02-03 | $195.63 | $196.90 | $195.01 | $195.78 | $193.36 | 3,184,616 |
| 2021-02-02 | $193.59 | $198.00 | $193.31 | $195.35 | $192.94 | 3,715,556 |
| 2021-02-01 | $194.61 | $195.79 | $192.34 | $192.75 | $190.37 | 3,087,300 |
| 2021-01-29 | $199.54 | $200.00 | $194.37 | $194.61 | $192.21 | 4,483,823 |
| 2021-01-28 | $199.01 | $201.51 | $198.25 | $199.05 | $196.59 | 6,267,183 |
| 2021-01-27 | $205.35 | $207.75 | $198.51 | $199.63 | $197.17 | 3,201,583 |
| 2021-01-26 | $207.15 | $207.56 | $205.26 | $206.12 | $203.58 | 1,472,522 |
| 2021-01-25 | $206.76 | $207.99 | $205.11 | $206.57 | $204.02 | 1,511,695 |
| 2021-01-22 | $207.72 | $208.29 | $205.76 | $206.21 | $203.67 | 1,455,288 |
| 2021-01-21 | $205.68 | $209.39 | $204.51 | $207.72 | $205.16 | 2,085,248 |
| 2021-01-20 | $206.89 | $207.12 | $203.93 | $205.12 | $202.59 | 2,741,045 |
| 2021-01-19 | $211.50 | $212.44 | $205.96 | $206.06 | $203.52 | 2,148,426 |
| 2021-01-15 | $213.24 | $213.76 | $210.45 | $211.44 | $208.83 | 1,795,790 |
| 2021-01-14 | $217.10 | $217.86 | $213.11 | $213.24 | $210.61 | 2,568,678 |
| 2021-01-13 | $217.21 | $219.58 | $216.04 | $218.22 | $215.53 | 1,169,387 |
| 2021-01-12 | $214.79 | $218.77 | $213.65 | $218.38 | $215.69 | 2,155,905 |
| 2021-01-11 | $215.37 | $217.65 | $214.62 | $215.26 | $212.60 | 1,605,195 |
| 2021-01-08 | $218.64 | $219.00 | $214.46 | $215.81 | $213.15 | 1,859,222 |
| 2021-01-07 | $215.00 | $218.48 | $214.60 | $217.72 | $215.03 | 1,519,050 |
| 2021-01-06 | $206.57 | $216.06 | $205.81 | $215.31 | $212.65 | 2,648,423 |
| 2021-01-05 | $209.43 | $210.00 | $206.40 | $206.73 | $204.18 | 1,781,098 |
| 2021-01-04 | $210.25 | $211.60 | $207.80 | $209.71 | $207.12 | 2,036,943 |
| 2020-12-31 | $209.87 | $210.62 | $208.15 | $210.30 | $207.35 | 1,396,248 |
| 2020-12-30 | $211.28 | $212.07 | $209.90 | $209.93 | $206.98 | 1,057,355 |
| 2020-12-29 | $210.76 | $211.84 | $210.09 | $211.34 | $208.37 | 1,129,845 |
| 2020-12-28 | $213.14 | $213.16 | $209.61 | $210.39 | $207.44 | 1,263,432 |
| 2020-12-24 | $211.35 | $212.35 | $210.64 | $211.28 | $208.32 | 535,702 |
| 2020-12-23 | $211.86 | $213.34 | $211.02 | $211.17 | $208.21 | 1,691,284 |
| 2020-12-22 | $212.04 | $213.50 | $210.83 | $213.07 | $210.08 | 1,705,692 |
| 2020-12-21 | $209.00 | $212.20 | $206.82 | $210.96 | $208.00 | 1,996,811 |
| 2020-12-18 | $212.87 | $213.26 | $209.96 | $210.48 | $207.53 | 4,192,640 |
| 2020-12-17 | $212.01 | $213.37 | $211.47 | $212.55 | $209.57 | 1,670,062 |
| 2020-12-16 | $207.95 | $212.25 | $207.76 | $211.02 | $208.06 | 1,710,392 |
| 2020-12-15 | $206.60 | $208.97 | $205.88 | $207.78 | $204.86 | 2,247,828 |
| 2020-12-14 | $206.80 | $207.70 | $205.62 | $205.90 | $203.01 | 1,858,460 |
| 2020-12-11 | $206.15 | $207.82 | $205.69 | $206.61 | $203.71 | 1,745,521 |
| 2020-12-10 | $208.44 | $208.93 | $205.26 | $205.87 | $202.98 | 2,264,130 |
| 2020-12-09 | $211.50 | $212.21 | $206.11 | $208.98 | $206.05 | 2,347,421 |
| 2020-12-08 | $212.15 | $212.85 | $210.19 | $211.37 | $208.40 | 1,691,540 |
| 2020-12-07 | $214.01 | $217.21 | $211.93 | $213.36 | $210.37 | 1,962,141 |
| 2020-12-04 | $214.20 | $215.87 | $212.19 | $213.43 | $210.44 | 1,867,160 |
| 2020-12-03 | $213.48 | $216.00 | $211.50 | $214.49 | $211.48 | 3,042,604 |
| 2020-12-02 | $219.09 | $219.48 | $216.55 | $217.54 | $214.49 | 1,756,603 |
| 2020-12-01 | $218.89 | $221.67 | $218.08 | $219.84 | $216.76 | 2,021,666 |
| 2020-11-30 | $218.51 | $218.94 | $214.32 | $218.58 | $215.51 | 2,911,392 |
| 2020-11-27 | $216.93 | $218.26 | $216.33 | $218.01 | $214.95 | 723,045 |
| 2020-11-25 | $213.75 | $217.49 | $213.04 | $217.00 | $213.96 | 1,363,383 |
| 2020-11-24 | $212.01 | $214.44 | $211.71 | $212.98 | $209.99 | 1,715,759 |
| 2020-11-23 | $211.36 | $212.73 | $210.27 | $211.04 | $208.08 | 1,456,325 |
| 2020-11-20 | $211.01 | $213.29 | $210.07 | $210.23 | $207.28 | 1,435,053 |
| 2020-11-19 | $209.01 | $211.89 | $207.50 | $211.21 | $208.25 | 1,837,856 |
| 2020-11-18 | $208.93 | $211.57 | $206.30 | $208.57 | $205.64 | 1,843,276 |
| 2020-11-17 | $212.00 | $212.42 | $208.42 | $208.75 | $205.82 | 2,241,731 |
| 2020-11-16 | $214.30 | $215.50 | $212.50 | $213.09 | $210.10 | 1,769,185 |
| 2020-11-13 | $213.85 | $215.22 | $211.68 | $213.90 | $210.90 | 1,232,149 |
| 2020-11-12 | $214.00 | $214.02 | $209.72 | $212.78 | $209.79 | 1,442,338 |
| 2020-11-11 | $211.50 | $216.57 | $211.50 | $213.57 | $210.57 | 1,507,634 |
| 2020-11-10 | $210.98 | $213.99 | $208.25 | $210.56 | $207.61 | 1,879,020 |
| 2020-11-09 | $224.87 | $225.25 | $210.24 | $210.49 | $207.54 | 2,640,582 |
| 2020-11-06 | $218.33 | $222.07 | $216.62 | $221.40 | $218.29 | 926,200 |
| 2020-11-05 | $219.00 | $220.60 | $216.07 | $218.01 | $214.95 | 1,406,710 |
| 2020-11-04 | $216.77 | $219.48 | $214.66 | $216.23 | $213.20 | 1,646,188 |
| 2020-11-03 | $211.30 | $216.91 | $211.16 | $214.10 | $211.10 | 1,452,508 |
| 2020-11-02 | $209.75 | $212.11 | $207.09 | $209.52 | $206.58 | 1,550,185 |
| 2020-10-30 | $210.00 | $211.24 | $206.14 | $208.71 | $205.78 | 1,830,217 |
| 2020-10-29 | $210.81 | $212.80 | $209.62 | $210.73 | $207.77 | 1,251,073 |
| 2020-10-28 | $212.18 | $215.33 | $210.04 | $211.02 | $208.06 | 1,568,538 |
| 2020-10-27 | $212.50 | $214.72 | $211.70 | $213.71 | $210.71 | 1,073,746 |
| 2020-10-26 | $214.02 | $214.83 | $209.64 | $212.04 | $209.07 | 1,194,737 |
| 2020-10-23 | $214.07 | $215.83 | $212.71 | $215.44 | $212.42 | 1,333,683 |
| 2020-10-22 | $218.88 | $219.48 | $213.80 | $214.32 | $211.31 | 1,345,521 |
| 2020-10-21 | $217.83 | $221.72 | $217.83 | $219.86 | $216.78 | 1,758,589 |
| 2020-10-20 | $218.07 | $220.26 | $217.41 | $217.78 | $214.72 | 1,056,182 |
| 2020-10-19 | $222.43 | $224.07 | $217.38 | $218.07 | $215.01 | 1,558,915 |
| 2020-10-16 | $224.03 | $224.82 | $221.71 | $221.71 | $218.60 | 1,604,191 |
| 2020-10-15 | $219.94 | $223.65 | $219.14 | $222.87 | $219.74 | 1,498,009 |
| 2020-10-14 | $222.70 | $222.78 | $219.75 | $220.10 | $217.01 | 1,178,679 |
| 2020-10-13 | $220.70 | $223.94 | $220.70 | $223.00 | $219.87 | 1,122,628 |
| 2020-10-12 | $222.12 | $222.51 | $220.00 | $220.56 | $217.47 | 1,505,691 |
| 2020-10-09 | $219.85 | $222.78 | $219.72 | $220.98 | $217.88 | 1,301,673 |
| 2020-10-08 | $216.66 | $219.40 | $215.90 | $218.88 | $215.81 | 1,412,156 |
| 2020-10-07 | $213.87 | $215.73 | $213.60 | $214.53 | $211.52 | 1,572,940 |
| 2020-10-06 | $214.50 | $216.48 | $211.57 | $212.29 | $209.31 | 1,670,258 |
| 2020-10-05 | $212.00 | $213.58 | $210.82 | $213.19 | $210.20 | 1,315,768 |
| 2020-10-02 | $209.79 | $212.68 | $209.56 | $211.52 | $208.20 | 1,302,616 |
| 2020-10-01 | $211.26 | $213.92 | $210.97 | $211.52 | $208.20 | 1,829,295 |
| 2020-09-30 | $210.33 | $211.64 | $208.35 | $209.62 | $206.33 | 1,707,664 |
| 2020-09-29 | $209.50 | $211.98 | $209.25 | $209.64 | $206.35 | 1,289,502 |
| 2020-09-28 | $208.72 | $210.89 | $206.19 | $209.80 | $206.51 | 1,528,269 |
| 2020-09-25 | $205.11 | $209.34 | $204.35 | $208.39 | $205.12 | 1,160,471 |
| 2020-09-24 | $204.22 | $206.29 | $202.58 | $205.02 | $201.80 | 1,407,592 |
| 2020-09-23 | $208.44 | $209.86 | $203.83 | $204.22 | $201.02 | 1,893,012 |
| 2020-09-22 | $202.31 | $208.96 | $202.31 | $208.34 | $205.07 | 1,857,466 |
| 2020-09-21 | $206.92 | $207.36 | $202.31 | $202.94 | $199.76 | 2,316,366 |
| 2020-09-18 | $204.32 | $208.99 | $203.74 | $208.10 | $204.83 | 3,920,136 |
| 2020-09-17 | $200.62 | $204.13 | $200.50 | $203.50 | $200.31 | 1,934,658 |
| 2020-09-16 | $203.90 | $204.88 | $202.40 | $202.75 | $199.57 | 1,857,129 |
| 2020-09-15 | $202.57 | $203.93 | $201.79 | $202.87 | $199.69 | 1,526,271 |
| 2020-09-14 | $201.13 | $203.75 | $200.81 | $202.11 | $198.94 | 1,977,451 |
| 2020-09-11 | $197.98 | $200.94 | $197.91 | $200.50 | $197.35 | 1,676,913 |
| 2020-09-10 | $197.45 | $200.35 | $196.73 | $197.12 | $194.03 | 1,829,597 |
| 2020-09-09 | $193.35 | $198.91 | $193.20 | $197.45 | $194.35 | 1,714,737 |
| 2020-09-08 | $194.13 | $195.71 | $190.76 | $192.40 | $189.38 | 2,235,951 |
| 2020-09-04 | $196.97 | $198.17 | $191.47 | $195.72 | $192.65 | 1,777,189 |
| 2020-09-03 | $203.39 | $203.69 | $196.04 | $196.80 | $193.71 | 2,163,424 |
| 2020-09-02 | $200.00 | $204.99 | $197.76 | $204.10 | $200.90 | 2,416,587 |
| 2020-09-01 | $201.60 | $203.08 | $199.79 | $199.90 | $196.76 | 1,748,225 |
| 2020-08-31 | $200.93 | $203.49 | $199.85 | $201.88 | $198.71 | 2,112,880 |
| 2020-08-28 | $202.25 | $202.96 | $198.56 | $200.39 | $197.25 | 2,232,241 |
| 2020-08-27 | $206.00 | $206.98 | $199.55 | $201.34 | $198.18 | 3,846,319 |
| 2020-08-26 | $198.74 | $204.66 | $198.56 | $204.09 | $200.89 | 2,407,460 |
| 2020-08-25 | $199.13 | $199.57 | $197.51 | $198.66 | $195.54 | 1,552,570 |
| 2020-08-24 | $201.00 | $201.18 | $198.01 | $198.32 | $195.21 | 2,686,843 |
| 2020-08-21 | $198.50 | $200.34 | $197.72 | $198.93 | $195.81 | 1,787,064 |
| 2020-08-20 | $199.42 | $200.00 | $197.47 | $197.80 | $194.70 | 1,658,299 |
| 2020-08-19 | $199.61 | $201.40 | $198.14 | $200.13 | $196.99 | 1,559,912 |
| 2020-08-18 | $200.95 | $200.95 | $196.17 | $197.98 | $194.87 | 2,004,079 |
| 2020-08-17 | $199.29 | $202.28 | $198.31 | $200.73 | $197.58 | 1,901,496 |
| 2020-08-14 | $196.41 | $198.91 | $196.13 | $198.55 | $195.43 | 1,400,932 |
| 2020-08-13 | $197.24 | $197.92 | $195.27 | $196.08 | $193.00 | 1,380,247 |
| 2020-08-12 | $193.00 | $197.38 | $191.59 | $196.83 | $193.74 | 1,763,396 |
| 2020-08-11 | $192.88 | $192.97 | $190.79 | $191.09 | $188.09 | 1,164,269 |
| 2020-08-10 | $195.30 | $195.31 | $192.19 | $193.29 | $190.26 | 2,610,065 |
| 2020-08-07 | $193.19 | $195.58 | $192.76 | $195.29 | $192.23 | 1,489,153 |
| 2020-08-06 | $194.24 | $194.78 | $190.27 | $192.55 | $189.53 | 1,801,014 |
| 2020-08-05 | $196.14 | $197.35 | $194.07 | $195.28 | $192.22 | 2,014,139 |
| 2020-08-04 | $192.09 | $195.60 | $191.57 | $195.43 | $192.36 | 1,764,221 |
| 2020-08-03 | $190.70 | $193.28 | $190.70 | $192.89 | $189.86 | 1,418,612 |
| 2020-07-31 | $191.38 | $191.75 | $187.76 | $190.40 | $187.41 | 1,333,188 |
| 2020-07-30 | $191.05 | $192.08 | $190.09 | $191.32 | $188.32 | 1,054,432 |
| 2020-07-29 | $190.95 | $192.43 | $190.60 | $191.38 | $188.38 | 1,065,767 |
| 2020-07-28 | $190.13 | $191.83 | $189.27 | $190.03 | $187.05 | 1,281,887 |
| 2020-07-27 | $191.79 | $192.29 | $189.53 | $189.95 | $186.97 | 1,475,779 |
| 2020-07-24 | $190.83 | $192.94 | $190.51 | $191.70 | $188.69 | 1,107,958 |
| 2020-07-23 | $195.50 | $195.82 | $191.27 | $191.65 | $188.64 | 1,589,395 |
| 2020-07-22 | $191.81 | $195.44 | $190.76 | $195.15 | $192.09 | 1,714,656 |
| 2020-07-21 | $192.54 | $193.50 | $190.11 | $191.86 | $188.85 | 1,542,048 |
| 2020-07-20 | $189.62 | $193.09 | $189.10 | $192.77 | $189.75 | 1,409,684 |
| 2020-07-17 | $190.16 | $190.33 | $188.06 | $188.48 | $185.52 | 2,205,398 |
| 2020-07-16 | $189.36 | $191.38 | $187.31 | $188.92 | $185.96 | 1,471,453 |
| 2020-07-15 | $190.39 | $190.90 | $188.12 | $189.43 | $186.46 | 1,597,315 |
| 2020-07-14 | $186.03 | $189.85 | $185.54 | $189.73 | $186.75 | 1,999,034 |
| 2020-07-13 | $188.57 | $191.15 | $185.82 | $186.46 | $183.53 | 1,791,762 |
| 2020-07-10 | $189.91 | $190.49 | $186.84 | $188.24 | $185.29 | 1,429,948 |
| 2020-07-09 | $186.65 | $190.55 | $186.55 | $189.74 | $186.76 | 1,736,957 |
| 2020-07-08 | $188.00 | $188.39 | $185.60 | $186.53 | $183.60 | 2,228,522 |
| 2020-07-07 | $185.92 | $188.91 | $185.72 | $187.82 | $184.87 | 1,923,447 |
| 2020-07-06 | $190.54 | $190.82 | $186.09 | $187.14 | $184.20 | 1,752,185 |
| 2020-07-02 | $191.79 | $191.90 | $188.94 | $189.48 | $186.15 | 1,559,436 |
| 2020-07-01 | $189.79 | $191.44 | $188.07 | $190.90 | $187.54 | 1,844,914 |
| 2020-06-30 | $190.03 | $191.05 | $188.13 | $190.51 | $187.16 | 1,904,159 |
| 2020-06-29 | $190.08 | $191.31 | $188.12 | $190.02 | $186.68 | 2,147,586 |
| 2020-06-26 | $190.76 | $193.63 | $189.25 | $189.39 | $186.06 | 6,688,778 |
| 2020-06-25 | $190.75 | $191.76 | $187.67 | $190.67 | $187.32 | 2,529,352 |
| 2020-06-24 | $189.53 | $192.45 | $188.61 | $191.85 | $188.48 | 2,449,628 |
| 2020-06-23 | $192.76 | $193.00 | $189.40 | $189.97 | $186.63 | 1,796,253 |
| 2020-06-22 | $189.58 | $192.67 | $188.65 | $192.14 | $188.76 | 1,441,588 |
| 2020-06-19 | $193.08 | $193.72 | $188.17 | $188.78 | $185.46 | 2,866,050 |
| 2020-06-18 | $190.94 | $191.99 | $188.70 | $191.32 | $187.96 | 1,810,429 |
| 2020-06-17 | $190.71 | $191.31 | $188.85 | $189.76 | $186.42 | 1,751,086 |
| 2020-06-16 | $189.12 | $191.15 | $186.91 | $190.88 | $187.52 | 2,557,155 |
| 2020-06-15 | $182.72 | $190.20 | $182.62 | $187.86 | $184.56 | 2,842,726 |
| 2020-06-12 | $190.25 | $190.70 | $181.53 | $184.00 | $180.76 | 3,198,368 |
| 2020-06-11 | $190.20 | $192.69 | $187.46 | $188.28 | $184.97 | 2,752,640 |
| 2020-06-10 | $187.06 | $190.74 | $187.06 | $190.13 | $186.79 | 3,542,590 |
| 2020-06-09 | $188.11 | $188.21 | $185.00 | $186.25 | $182.98 | 2,551,676 |
| 2020-06-08 | $183.66 | $187.40 | $183.65 | $186.00 | $182.73 | 2,986,797 |
| 2020-06-05 | $186.41 | $186.90 | $181.27 | $185.66 | $182.40 | 3,337,367 |
| 2020-06-04 | $189.75 | $190.75 | $185.19 | $185.88 | $182.61 | 3,115,249 |
| 2020-06-03 | $191.65 | $191.86 | $188.06 | $189.75 | $186.41 | 2,426,078 |
| 2020-06-02 | $191.51 | $193.04 | $189.82 | $191.78 | $188.41 | 2,883,535 |
| 2020-06-01 | $191.29 | $194.84 | $189.14 | $191.50 | $188.13 | 2,602,479 |
| 2020-05-29 | $184.98 | $192.71 | $184.98 | $191.51 | $188.14 | 8,138,814 |
| 2020-05-28 | $186.00 | $189.50 | $180.31 | $184.11 | $180.87 | 5,695,735 |
| 2020-05-27 | $180.60 | $187.20 | $179.05 | $187.20 | $183.91 | 3,566,686 |
| 2020-05-26 | $182.12 | $183.34 | $179.39 | $180.36 | $177.19 | 2,549,504 |
| 2020-05-22 | $179.48 | $179.61 | $177.21 | $178.98 | $175.83 | 1,848,632 |
| 2020-05-21 | $179.01 | $179.48 | $176.58 | $178.41 | $175.27 | 1,975,596 |
| 2020-05-20 | $181.58 | $182.26 | $177.53 | $178.57 | $175.43 | 2,367,943 |
| 2020-05-19 | $182.45 | $184.63 | $181.42 | $181.48 | $178.29 | 1,660,482 |
| 2020-05-18 | $184.94 | $185.01 | $181.60 | $182.05 | $178.85 | 2,167,540 |
| 2020-05-15 | $181.02 | $183.77 | $180.27 | $182.02 | $178.82 | 2,807,438 |
| 2020-05-14 | $180.32 | $182.50 | $178.78 | $181.50 | $178.31 | 1,497,590 |
| 2020-05-13 | $181.93 | $183.87 | $179.02 | $181.57 | $178.38 | 2,353,962 |
| 2020-05-12 | $182.74 | $184.76 | $181.52 | $181.73 | $178.53 | 2,025,342 |
| 2020-05-11 | $177.28 | $184.95 | $177.28 | $183.04 | $179.82 | 2,743,487 |
| 2020-05-08 | $175.20 | $176.79 | $173.39 | $176.36 | $173.26 | 1,573,041 |
| 2020-05-07 | $175.25 | $175.83 | $173.26 | $173.60 | $170.55 | 1,118,881 |
| 2020-05-06 | $175.84 | $176.91 | $173.38 | $173.90 | $170.84 | 1,163,532 |
| 2020-05-05 | $176.00 | $176.85 | $174.06 | $174.87 | $171.80 | 1,438,099 |
| 2020-05-04 | $173.74 | $175.80 | $172.67 | $175.44 | $172.36 | 1,263,249 |
| 2020-05-01 | $174.22 | $176.43 | $172.66 | $173.00 | $169.96 | 1,570,671 |
| 2020-04-30 | $173.64 | $177.00 | $173.00 | $175.30 | $172.22 | 2,034,515 |
| 2020-04-29 | $179.18 | $179.85 | $174.58 | $174.80 | $171.73 | 2,040,345 |
| 2020-04-28 | $181.00 | $183.32 | $178.01 | $178.43 | $175.29 | 2,210,202 |
| 2020-04-27 | $176.42 | $182.59 | $174.08 | $179.49 | $176.33 | 2,579,585 |
| 2020-04-24 | $178.06 | $178.39 | $175.55 | $175.98 | $172.89 | 2,103,698 |
| 2020-04-23 | $177.14 | $179.91 | $176.36 | $176.50 | $173.40 | 1,919,542 |
| 2020-04-22 | $180.29 | $182.13 | $178.81 | $179.15 | $176.00 | 1,498,444 |
| 2020-04-21 | $178.50 | $179.98 | $176.00 | $178.74 | $175.60 | 1,969,016 |
| 2020-04-20 | $181.38 | $181.93 | $178.03 | $179.00 | $175.85 | 1,920,035 |
| 2020-04-17 | $180.25 | $182.74 | $177.38 | $182.11 | $178.91 | 2,361,903 |
| 2020-04-16 | $178.17 | $183.95 | $177.57 | $180.13 | $176.96 | 2,464,711 |
| 2020-04-15 | $177.23 | $177.84 | $171.82 | $176.11 | $173.01 | 2,817,962 |
| 2020-04-14 | $176.90 | $178.84 | $175.13 | $178.07 | $174.94 | 3,425,214 |
| 2020-04-13 | $170.16 | $172.96 | $167.63 | $171.57 | $168.55 | 2,522,480 |
| 2020-04-09 | $167.11 | $171.29 | $166.65 | $169.24 | $166.26 | 2,268,015 |
| 2020-04-08 | $169.74 | $172.64 | $166.12 | $169.22 | $166.24 | 2,826,345 |
| 2020-04-07 | $168.67 | $172.03 | $165.37 | $169.18 | $166.21 | 4,126,136 |
| 2020-04-06 | $166.17 | $170.13 | $162.42 | $169.65 | $166.67 | 4,069,306 |
| 2020-04-03 | $158.60 | $162.80 | $158.60 | $162.20 | $159.01 | 2,733,463 |
| 2020-04-02 | $153.50 | $161.33 | $152.83 | $159.70 | $156.56 | 3,624,895 |
| 2020-04-01 | $148.24 | $157.98 | $148.24 | $153.16 | $150.15 | 2,906,878 |
| 2020-03-31 | $146.19 | $156.88 | $146.19 | $151.01 | $148.04 | 5,274,094 |
| 2020-03-30 | $149.35 | $149.79 | $146.27 | $146.77 | $143.88 | 2,490,395 |
| 2020-03-27 | $138.17 | $147.72 | $137.52 | $146.12 | $143.25 | 3,686,297 |
| 2020-03-26 | $136.90 | $142.87 | $135.26 | $140.52 | $137.76 | 3,471,806 |
| 2020-03-25 | $141.54 | $143.42 | $136.69 | $137.23 | $134.53 | 3,661,006 |
| 2020-03-24 | $145.17 | $149.67 | $137.71 | $141.82 | $139.03 | 3,251,768 |
| 2020-03-23 | $139.88 | $145.29 | $137.02 | $139.87 | $137.12 | 2,984,966 |
| 2020-03-20 | $142.39 | $144.91 | $135.04 | $140.13 | $137.37 | 4,530,674 |
| 2020-03-19 | $149.17 | $151.30 | $141.44 | $143.00 | $140.19 | 4,061,237 |
| 2020-03-18 | $145.50 | $157.65 | $137.90 | $148.74 | $145.82 | 4,788,289 |
| 2020-03-17 | $137.90 | $156.48 | $137.59 | $154.53 | $151.49 | 4,962,771 |
| 2020-03-16 | $134.19 | $139.60 | $125.00 | $136.10 | $133.42 | 3,806,089 |
| 2020-03-13 | $148.71 | $148.99 | $138.49 | $145.81 | $142.94 | 6,231,167 |
| 2020-03-12 | $152.01 | $157.07 | $140.15 | $141.97 | $139.18 | 6,708,342 |
| 2020-03-11 | $163.09 | $165.73 | $156.69 | $157.63 | $154.53 | 3,799,984 |
| 2020-03-10 | $162.63 | $167.44 | $160.12 | $166.25 | $162.98 | 3,791,333 |
| 2020-03-09 | $150.79 | $162.04 | $150.05 | $159.28 | $156.15 | 3,253,539 |
| 2020-03-06 | $154.26 | $158.92 | $152.17 | $158.38 | $155.27 | 1,836,938 |
| 2020-03-05 | $158.28 | $161.02 | $155.50 | $157.48 | $154.38 | 1,970,591 |
| 2020-03-04 | $157.89 | $160.51 | $156.51 | $160.16 | $157.01 | 1,664,729 |
| 2020-03-03 | $159.52 | $163.28 | $154.36 | $156.42 | $153.34 | 2,573,299 |
| 2020-03-02 | $150.36 | $159.75 | $150.25 | $159.60 | $156.46 | 2,581,563 |
| 2020-02-28 | $155.73 | $156.22 | $147.56 | $150.30 | $147.34 | 3,858,721 |
| 2020-02-27 | $161.15 | $162.51 | $157.44 | $157.66 | $154.56 | 3,594,869 |
| 2020-02-26 | $162.05 | $164.49 | $161.21 | $162.67 | $159.47 | 2,126,949 |
| 2020-02-25 | $165.67 | $166.90 | $161.05 | $161.50 | $158.32 | 2,335,912 |
| 2020-02-24 | $163.53 | $166.51 | $163.53 | $164.86 | $161.62 | 2,282,333 |
| 2020-02-21 | $165.89 | $167.04 | $165.03 | $166.88 | $163.60 | 1,455,114 |
| 2020-02-20 | $163.79 | $166.03 | $163.16 | $165.73 | $162.47 | 1,101,608 |
| 2020-02-19 | $162.02 | $164.38 | $161.57 | $163.79 | $160.57 | 1,522,949 |
| 2020-02-18 | $158.30 | $162.35 | $157.75 | $161.71 | $158.53 | 1,604,130 |
| 2020-02-14 | $159.31 | $160.12 | $157.46 | $158.03 | $154.92 | 1,434,040 |
| 2020-02-13 | $158.43 | $160.24 | $157.77 | $159.85 | $156.71 | 984,098 |
| 2020-02-12 | $156.50 | $158.94 | $155.64 | $158.66 | $155.54 | 1,093,514 |
| 2020-02-11 | $156.22 | $156.66 | $155.52 | $155.95 | $152.88 | 916,646 |
| 2020-02-10 | $154.08 | $155.65 | $153.83 | $155.59 | $152.53 | 1,102,401 |
| 2020-02-07 | $155.30 | $155.76 | $154.02 | $154.97 | $151.92 | 814,484 |
| 2020-02-06 | $157.76 | $157.97 | $155.19 | $155.47 | $152.41 | 1,118,562 |
| 2020-02-05 | $156.60 | $157.76 | $156.47 | $157.26 | $154.17 | 1,037,451 |
| 2020-02-04 | $155.91 | $157.62 | $155.63 | $155.99 | $152.92 | 1,429,524 |
| 2020-02-03 | $154.28 | $157.14 | $154.00 | $154.77 | $151.73 | 1,109,796 |
| 2020-01-31 | $157.04 | $157.29 | $152.91 | $153.41 | $150.39 | 1,974,695 |
| 2020-01-30 | $154.96 | $157.00 | $154.37 | $156.99 | $153.90 | 1,528,093 |
| 2020-01-29 | $157.00 | $157.43 | $155.71 | $155.75 | $152.69 | 719,977 |
| 2020-01-28 | $156.42 | $157.64 | $155.87 | $156.66 | $153.58 | 1,117,980 |
| 2020-01-27 | $153.11 | $156.91 | $152.62 | $155.86 | $152.80 | 1,539,839 |
| 2020-01-24 | $154.92 | $155.00 | $153.41 | $154.34 | $151.31 | 1,050,705 |
| 2020-01-23 | $153.85 | $155.51 | $153.38 | $155.14 | $152.09 | 1,282,936 |
| 2020-01-22 | $157.95 | $158.32 | $154.19 | $154.50 | $151.46 | 1,457,674 |
| 2020-01-21 | $157.35 | $158.70 | $157.23 | $157.54 | $154.44 | 1,370,989 |
| 2020-01-17 | $158.63 | $160.41 | $157.53 | $157.99 | $154.88 | 1,486,809 |
| 2020-01-16 | $157.53 | $158.53 | $156.92 | $158.27 | $155.16 | 1,327,528 |
| 2020-01-15 | $155.34 | $157.34 | $155.21 | $156.59 | $153.51 | 2,638,045 |
| 2020-01-14 | $155.07 | $158.96 | $155.07 | $157.98 | $154.87 | 2,837,135 |
| 2020-01-13 | $151.96 | $154.83 | $151.43 | $154.12 | $151.09 | 2,011,834 |
| 2020-01-10 | $153.17 | $154.12 | $152.49 | $153.22 | $150.21 | 2,747,880 |
| 2020-01-09 | $151.80 | $153.76 | $151.78 | $152.58 | $149.58 | 2,832,588 |
| 2020-01-08 | $152.00 | $152.63 | $151.13 | $151.55 | $148.57 | 3,208,428 |
| 2020-01-07 | $154.19 | $154.76 | $152.14 | $152.21 | $149.22 | 2,844,808 |
| 2020-01-06 | $154.41 | $154.72 | $152.10 | $154.54 | $151.50 | 2,294,677 |
| 2020-01-03 | $155.30 | $156.36 | $154.66 | $155.39 | $152.02 | 1,715,258 |
| 2020-01-02 | $156.95 | $157.12 | $155.24 | $156.54 | $153.14 | 1,918,517 |
| 2019-12-31 | $157.17 | $157.45 | $155.23 | $155.98 | $152.60 | 1,097,189 |
| 2019-12-30 | $156.15 | $158.19 | $155.38 | $157.35 | $153.94 | 1,350,377 |
| 2019-12-27 | $155.48 | $156.75 | $155.24 | $156.65 | $153.25 | 974,414 |
| 2019-12-26 | $156.22 | $156.22 | $154.20 | $155.31 | $151.94 | 1,001,279 |
| 2019-12-24 | $155.79 | $156.60 | $155.25 | $156.25 | $152.86 | 500,669 |
| 2019-12-23 | $157.03 | $157.16 | $155.00 | $155.16 | $151.79 | 1,266,798 |
| 2019-12-20 | $157.84 | $158.12 | $156.45 | $156.71 | $153.31 | 2,695,071 |
| 2019-12-19 | $155.46 | $157.10 | $154.95 | $157.00 | $153.59 | 2,368,056 |
| 2019-12-18 | $155.74 | $155.80 | $154.57 | $155.30 | $151.93 | 1,919,530 |
| 2019-12-17 | $153.38 | $155.64 | $153.13 | $155.18 | $151.81 | 2,153,579 |
| 2019-12-16 | $154.84 | $155.16 | $152.54 | $152.77 | $149.46 | 2,471,930 |
| 2019-12-13 | $155.07 | $155.25 | $152.95 | $154.63 | $151.28 | 2,243,666 |
| 2019-12-12 | $154.16 | $156.29 | $154.13 | $155.58 | $152.21 | 1,895,302 |
| 2019-12-11 | $154.22 | $154.84 | $153.86 | $154.51 | $151.16 | 1,724,247 |
| 2019-12-10 | $154.38 | $155.54 | $153.89 | $154.37 | $151.02 | 1,877,539 |
| 2019-12-09 | $154.26 | $155.54 | $153.20 | $154.82 | $151.46 | 2,480,031 |
| 2019-12-06 | $155.91 | $156.50 | $153.80 | $154.72 | $151.36 | 3,190,640 |
| 2019-12-05 | $155.56 | $156.05 | $152.00 | $155.10 | $151.74 | 5,711,926 |
| 2019-12-04 | $154.63 | $155.73 | $153.18 | $153.55 | $150.22 | 3,610,228 |
| 2019-12-03 | $153.41 | $154.02 | $152.72 | $153.00 | $149.68 | 4,841,272 |
| 2019-12-02 | $158.28 | $158.43 | $154.53 | $154.68 | $151.33 | 3,709,519 |
| 2019-11-29 | $157.99 | $158.31 | $157.09 | $157.36 | $153.95 | 1,105,525 |
| 2019-11-27 | $158.65 | $159.01 | $157.60 | $158.42 | $154.98 | 1,834,037 |
| 2019-11-26 | $156.29 | $160.32 | $155.42 | $158.47 | $155.03 | 3,974,253 |
| 2019-11-25 | $159.89 | $161.01 | $159.72 | $159.92 | $156.45 | 2,652,130 |
| 2019-11-22 | $161.35 | $161.74 | $159.77 | $159.79 | $156.32 | 1,300,388 |
| 2019-11-21 | $160.49 | $162.05 | $160.25 | $160.78 | $157.29 | 1,332,387 |
| 2019-11-20 | $159.82 | $162.10 | $159.22 | $160.95 | $157.46 | 1,974,577 |
| 2019-11-19 | $159.13 | $160.19 | $157.18 | $158.43 | $154.99 | 1,618,982 |
| 2019-11-18 | $160.07 | $160.73 | $159.37 | $159.98 | $156.51 | 1,230,255 |
| 2019-11-15 | $160.36 | $160.36 | $158.00 | $160.14 | $156.67 | 2,034,353 |
| 2019-11-14 | $158.50 | $160.91 | $157.94 | $159.49 | $156.03 | 1,564,664 |
| 2019-11-13 | $156.34 | $158.06 | $154.59 | $157.99 | $154.56 | 2,238,729 |
| 2019-11-12 | $156.96 | $162.53 | $156.50 | $156.98 | $153.58 | 1,373,640 |
| 2019-11-11 | $157.72 | $157.74 | $155.64 | $157.00 | $153.59 | 1,001,035 |
| 2019-11-08 | $159.23 | $159.90 | $156.38 | $157.86 | $154.44 | 1,314,397 |
| 2019-11-07 | $160.34 | $161.10 | $158.81 | $159.23 | $155.78 | 1,211,986 |
| 2019-11-06 | $159.63 | $160.44 | $158.88 | $159.61 | $156.15 | 1,025,325 |
| 2019-11-05 | $158.16 | $160.17 | $157.97 | $159.69 | $156.23 | 1,413,731 |
| 2019-11-04 | $160.48 | $160.71 | $156.71 | $158.21 | $154.78 | 1,696,571 |
| 2019-11-01 | $161.47 | $161.90 | $159.37 | $159.90 | $156.43 | 1,072,788 |
| 2019-10-31 | $161.14 | $161.66 | $159.33 | $160.34 | $156.86 | 1,451,388 |
| 2019-10-30 | $160.33 | $162.05 | $160.02 | $161.63 | $158.12 | 828,645 |
| 2019-10-29 | $162.39 | $162.94 | $160.54 | $160.62 | $157.14 | 1,082,711 |
| 2019-10-28 | $162.38 | $163.09 | $161.25 | $162.64 | $159.11 | 1,060,323 |
| 2019-10-25 | $162.52 | $163.52 | $161.73 | $162.18 | $158.66 | 764,376 |
| 2019-10-24 | $163.21 | $164.18 | $162.04 | $162.91 | $159.38 | 1,277,164 |
| 2019-10-23 | $166.09 | $166.98 | $162.17 | $162.98 | $159.45 | 1,512,080 |
| 2019-10-22 | $164.51 | $166.65 | $164.39 | $165.80 | $162.20 | 1,241,902 |
| 2019-10-21 | $164.97 | $165.47 | $163.43 | $164.35 | $160.79 | 1,290,309 |
| 2019-10-18 | $163.12 | $164.97 | $162.34 | $164.41 | $160.84 | 1,760,023 |
| 2019-10-17 | $162.55 | $163.42 | $162.03 | $162.87 | $159.34 | 1,633,291 |
| 2019-10-16 | $161.74 | $162.50 | $160.74 | $162.24 | $158.72 | 1,091,193 |
| 2019-10-15 | $162.79 | $163.26 | $161.55 | $162.07 | $158.56 | 1,171,068 |
| 2019-10-14 | $162.80 | $163.06 | $161.04 | $161.21 | $157.71 | 1,828,095 |
| 2019-10-11 | $161.90 | $164.29 | $161.10 | $162.25 | $158.73 | 1,486,582 |
| 2019-10-10 | $160.43 | $160.76 | $158.86 | $160.52 | $157.04 | 1,727,700 |
| 2019-10-09 | $160.10 | $161.66 | $160.00 | $160.85 | $157.36 | 1,228,626 |
| 2019-10-08 | $158.94 | $161.55 | $157.98 | $159.84 | $156.37 | 1,464,419 |
| 2019-10-07 | $159.98 | $161.08 | $158.33 | $160.01 | $156.54 | 1,686,014 |
| 2019-10-04 | $157.01 | $161.35 | $157.01 | $160.97 | $157.16 | 1,948,543 |
| 2019-10-03 | $157.61 | $158.14 | $155.29 | $157.41 | $153.69 | 1,541,167 |
| 2019-10-02 | $157.71 | $158.59 | $156.11 | $157.62 | $153.89 | 1,657,739 |
| 2019-10-01 | $159.73 | $160.78 | $157.00 | $159.04 | $155.28 | 1,756,538 |
| 2019-09-30 | $159.68 | $160.78 | $158.69 | $158.94 | $155.18 | 2,040,494 |
| 2019-09-27 | $160.50 | $160.57 | $158.78 | $160.02 | $156.24 | 1,364,823 |
| 2019-09-26 | $159.57 | $160.44 | $158.22 | $159.50 | $155.73 | 1,330,587 |
| 2019-09-25 | $158.77 | $160.06 | $157.52 | $159.15 | $155.39 | 1,466,472 |
| 2019-09-24 | $159.68 | $160.86 | $156.96 | $158.81 | $155.06 | 1,416,226 |
| 2019-09-23 | $157.73 | $160.67 | $157.56 | $158.71 | $154.96 | 1,392,707 |
| 2019-09-20 | $157.39 | $158.60 | $156.22 | $156.23 | $152.54 | 1,926,382 |
| 2019-09-19 | $157.44 | $157.55 | $155.87 | $156.81 | $153.10 | 1,281,839 |
| 2019-09-18 | $156.96 | $157.36 | $154.69 | $156.70 | $153.00 | 1,572,308 |
| 2019-09-17 | $153.90 | $156.84 | $153.34 | $156.82 | $153.11 | 2,138,170 |
| 2019-09-16 | $156.63 | $156.99 | $152.36 | $153.17 | $149.55 | 1,884,660 |
| 2019-09-13 | $156.46 | $158.23 | $156.26 | $157.78 | $154.05 | 1,579,451 |
| 2019-09-12 | $158.11 | $158.80 | $155.98 | $157.10 | $153.39 | 1,740,726 |
| 2019-09-11 | $156.17 | $158.67 | $155.24 | $156.01 | $152.32 | 2,529,896 |
| 2019-09-10 | $158.23 | $158.28 | $155.31 | $157.09 | $153.38 | 3,187,978 |
| 2019-09-09 | $162.04 | $162.34 | $159.79 | $160.76 | $156.96 | 1,936,088 |
| 2019-09-06 | $159.92 | $162.19 | $159.69 | $161.54 | $157.72 | 1,584,746 |
| 2019-09-05 | $159.84 | $161.09 | $158.97 | $159.82 | $156.04 | 1,536,635 |
| 2019-09-04 | $157.41 | $158.18 | $156.47 | $157.80 | $154.07 | 1,737,089 |
| 2019-09-03 | $155.41 | $157.88 | $155.21 | $155.63 | $151.95 | 2,384,633 |
| 2019-08-30 | $156.62 | $158.91 | $154.61 | $156.09 | $152.40 | 2,689,005 |
| 2019-08-29 | $151.62 | $157.44 | $151.10 | $156.09 | $152.40 | 6,858,995 |
| 2019-08-28 | $138.51 | $141.76 | $138.00 | $141.03 | $137.70 | 2,445,959 |
| 2019-08-27 | $140.00 | $140.38 | $138.68 | $138.75 | $135.47 | 1,969,056 |
| 2019-08-26 | $138.28 | $139.30 | $137.70 | $139.22 | $135.93 | 1,478,622 |
| 2019-08-23 | $139.10 | $139.64 | $136.27 | $136.99 | $133.75 | 1,500,439 |
| 2019-08-22 | $138.61 | $140.19 | $138.29 | $139.74 | $136.44 | 1,688,674 |
| 2019-08-21 | $139.96 | $140.37 | $137.94 | $138.79 | $135.51 | 1,975,559 |
| 2019-08-20 | $137.88 | $138.69 | $136.56 | $137.21 | $133.97 | 1,254,646 |
| 2019-08-19 | $137.89 | $138.89 | $135.66 | $138.10 | $134.84 | 2,014,262 |
| 2019-08-16 | $134.47 | $136.43 | $134.22 | $135.91 | $132.70 | 1,374,453 |
| 2019-08-15 | $134.95 | $135.82 | $132.80 | $133.81 | $130.65 | 1,474,745 |
| 2019-08-14 | $134.31 | $135.92 | $133.39 | $133.85 | $130.69 | 1,763,314 |
| 2019-08-13 | $134.14 | $137.49 | $133.00 | $135.38 | $132.18 | 1,502,175 |
| 2019-08-12 | $135.01 | $136.84 | $134.18 | $134.94 | $131.75 | 1,006,500 |
| 2019-08-09 | $137.65 | $138.12 | $135.49 | $135.58 | $132.37 | 1,068,669 |
| 2019-08-08 | $136.37 | $137.96 | $135.74 | $137.39 | $134.14 | 1,583,008 |
| 2019-08-07 | $133.41 | $134.84 | $132.25 | $134.59 | $131.41 | 1,148,660 |
| 2019-08-06 | $132.56 | $134.75 | $131.51 | $134.46 | $131.28 | 1,647,655 |
| 2019-08-05 | $132.61 | $133.54 | $131.03 | $132.65 | $129.51 | 1,800,523 |
| 2019-08-02 | $132.30 | $134.60 | $132.03 | $133.69 | $130.53 | 2,004,810 |
| 2019-08-01 | $133.86 | $136.02 | $131.55 | $132.15 | $129.03 | 2,137,097 |
| 2019-07-31 | $133.93 | $135.14 | $132.57 | $134.02 | $130.85 | 1,547,856 |
| 2019-07-30 | $135.61 | $135.61 | $133.61 | $134.20 | $131.03 | 1,551,000 |
| 2019-07-29 | $137.85 | $138.14 | $135.51 | $135.80 | $132.59 | 1,491,639 |
| 2019-07-26 | $137.78 | $138.62 | $137.16 | $137.97 | $134.71 | 1,281,345 |
| 2019-07-25 | $138.73 | $138.73 | $136.80 | $137.72 | $134.46 | 1,729,595 |
| 2019-07-24 | $137.37 | $139.25 | $137.03 | $139.15 | $135.86 | 1,608,543 |
| 2019-07-23 | $138.11 | $138.11 | $134.07 | $137.22 | $133.98 | 2,442,883 |
| 2019-07-22 | $141.26 | $141.31 | $137.60 | $138.04 | $134.78 | 2,824,417 |
| 2019-07-19 | $143.25 | $143.35 | $141.21 | $141.28 | $137.94 | 1,857,869 |
| 2019-07-18 | $144.58 | $144.80 | $141.50 | $142.82 | $139.44 | 2,226,625 |
| 2019-07-17 | $143.89 | $145.06 | $143.43 | $144.97 | $141.54 | 1,455,409 |
| 2019-07-16 | $142.50 | $144.46 | $142.16 | $144.20 | $140.79 | 1,234,827 |
| 2019-07-15 | $141.79 | $142.57 | $141.38 | $142.26 | $138.90 | 1,322,394 |
| 2019-07-12 | $140.81 | $141.69 | $140.57 | $141.52 | $138.17 | 1,219,776 |
| 2019-07-11 | $141.34 | $142.06 | $139.91 | $140.36 | $137.04 | 1,584,197 |
| 2019-07-10 | $139.81 | $141.05 | $139.15 | $140.93 | $137.60 | 1,842,250 |
| 2019-07-09 | $138.19 | $140.05 | $138.19 | $139.55 | $136.25 | 1,487,378 |
| 2019-07-08 | $139.23 | $139.68 | $138.19 | $138.57 | $135.29 | 1,504,465 |
| 2019-07-05 | $138.83 | $140.12 | $138.22 | $139.95 | $136.33 | 1,316,782 |
| 2019-07-03 | $137.34 | $139.12 | $137.34 | $139.09 | $135.49 | 944,281 |
| 2019-07-02 | $136.28 | $137.11 | $135.88 | $137.11 | $133.56 | 1,061,785 |
| 2019-07-01 | $136.01 | $137.16 | $135.02 | $135.87 | $132.35 | 1,342,754 |
| 2019-06-28 | $136.14 | $136.43 | $134.57 | $135.16 | $131.66 | 2,526,811 |
| 2019-06-27 | $136.23 | $136.80 | $135.95 | $136.46 | $132.93 | 1,330,040 |
| 2019-06-26 | $136.10 | $137.15 | $135.40 | $136.47 | $132.94 | 1,560,974 |
| 2019-06-25 | $137.49 | $137.77 | $136.01 | $136.01 | $132.49 | 1,777,384 |
| 2019-06-24 | $138.91 | $139.07 | $136.82 | $137.14 | $133.59 | 1,164,183 |
| 2019-06-21 | $139.07 | $139.78 | $138.50 | $138.78 | $135.19 | 2,208,229 |
| 2019-06-20 | $139.00 | $139.04 | $138.09 | $138.81 | $135.22 | 1,357,160 |
| 2019-06-19 | $137.05 | $138.49 | $135.67 | $138.17 | $134.59 | 1,364,597 |
| 2019-06-18 | $136.48 | $137.12 | $135.74 | $137.05 | $133.50 | 2,035,820 |
| 2019-06-17 | $137.05 | $137.39 | $135.74 | $135.90 | $132.38 | 1,495,944 |
| 2019-06-14 | $136.12 | $136.27 | $135.29 | $135.69 | $132.18 | 1,239,878 |
| 2019-06-13 | $136.51 | $137.35 | $135.33 | $135.96 | $132.44 | 1,729,074 |
| 2019-06-12 | $135.47 | $136.43 | $135.38 | $136.04 | $132.52 | 994,255 |
| 2019-06-11 | $135.24 | $135.91 | $134.63 | $135.51 | $132.00 | 1,679,722 |
| 2019-06-10 | $133.67 | $135.46 | $133.52 | $134.97 | $131.48 | 1,927,867 |
| 2019-06-07 | $132.25 | $133.43 | $132.19 | $133.15 | $129.70 | 1,271,558 |
| 2019-06-06 | $130.85 | $131.98 | $130.39 | $131.46 | $128.06 | 1,448,791 |
| 2019-06-05 | $130.40 | $130.61 | $129.11 | $130.40 | $127.02 | 1,972,077 |
| 2019-06-04 | $129.00 | $130.43 | $128.96 | $130.00 | $126.63 | 1,828,894 |
| 2019-06-03 | $127.87 | $129.59 | $127.87 | $129.00 | $125.66 | 2,318,582 |
| 2019-05-31 | $126.16 | $127.49 | $125.52 | $127.28 | $123.98 | 2,892,919 |
| 2019-05-30 | $124.79 | $128.07 | $122.77 | $127.00 | $123.71 | 5,519,001 |
| 2019-05-29 | $119.14 | $119.90 | $118.20 | $118.51 | $115.44 | 3,196,186 |
| 2019-05-28 | $121.52 | $122.28 | $119.92 | $119.96 | $116.85 | 2,280,958 |
| 2019-05-24 | $121.17 | $122.17 | $120.74 | $121.96 | $118.80 | 1,157,198 |
| 2019-05-23 | $121.48 | $121.84 | $120.15 | $120.64 | $117.52 | 1,439,304 |
| 2019-05-22 | $121.44 | $122.56 | $121.01 | $122.05 | $118.89 | 1,557,227 |
| 2019-05-21 | $120.41 | $122.34 | $119.52 | $121.55 | $118.40 | 2,280,041 |
| 2019-05-20 | $119.83 | $120.08 | $119.05 | $119.82 | $116.72 | 1,431,770 |
| 2019-05-17 | $118.87 | $121.04 | $118.87 | $120.19 | $117.08 | 1,970,201 |
| 2019-05-16 | $118.75 | $120.54 | $118.06 | $119.72 | $116.62 | 2,006,712 |
| 2019-05-15 | $117.36 | $118.37 | $116.15 | $118.04 | $114.98 | 2,064,885 |
| 2019-05-14 | $118.28 | $118.79 | $116.98 | $117.28 | $114.24 | 3,275,821 |
| 2019-05-13 | $120.07 | $120.35 | $117.29 | $118.26 | $115.20 | 2,308,124 |
| 2019-05-10 | $122.25 | $122.54 | $120.20 | $121.84 | $118.69 | 1,374,549 |
| 2019-05-09 | $121.70 | $123.35 | $121.58 | $122.96 | $119.78 | 1,019,308 |
| 2019-05-08 | $121.92 | $122.97 | $120.86 | $122.28 | $119.11 | 1,277,893 |
| 2019-05-07 | $123.42 | $123.59 | $121.30 | $122.25 | $119.08 | 1,152,798 |
| 2019-05-06 | $123.16 | $124.67 | $122.82 | $124.36 | $121.14 | 1,191,851 |
| 2019-05-03 | $125.08 | $125.59 | $124.55 | $124.70 | $121.47 | 938,682 |
| 2019-05-02 | $124.18 | $125.06 | $123.69 | $124.63 | $121.40 | 1,039,372 |
| 2019-05-01 | $125.97 | $126.40 | $123.73 | $123.82 | $120.61 | 1,726,635 |
| 2019-04-30 | $126.32 | $126.75 | $125.15 | $126.09 | $122.83 | 1,812,933 |
| 2019-04-29 | $125.06 | $125.57 | $124.48 | $125.10 | $121.86 | 958,291 |
| 2019-04-26 | $124.83 | $125.97 | $123.79 | $125.26 | $122.02 | 1,432,564 |
| 2019-04-25 | $125.96 | $126.84 | $125.55 | $126.38 | $123.11 | 1,293,284 |
| 2019-04-24 | $124.62 | $126.48 | $124.22 | $126.04 | $122.78 | 1,382,752 |
| 2019-04-23 | $123.66 | $124.58 | $122.63 | $124.23 | $121.01 | 1,587,834 |
| 2019-04-22 | $123.20 | $124.03 | $122.99 | $123.56 | $120.36 | 1,156,629 |
| 2019-04-18 | $124.30 | $124.77 | $123.48 | $123.55 | $120.35 | 1,836,995 |
| 2019-04-17 | $124.15 | $124.83 | $123.95 | $124.30 | $121.08 | 1,344,224 |
| 2019-04-16 | $124.46 | $124.66 | $123.42 | $123.70 | $120.50 | 1,743,377 |
| 2019-04-15 | $122.40 | $124.15 | $122.40 | $123.85 | $120.64 | 1,814,360 |
| 2019-04-12 | $122.65 | $123.15 | $122.16 | $122.38 | $119.21 | 931,760 |
| 2019-04-11 | $122.32 | $122.75 | $121.88 | $122.41 | $119.24 | 1,379,320 |
| 2019-04-10 | $121.76 | $122.65 | $121.38 | $121.81 | $118.66 | 2,453,278 |
| 2019-04-09 | $121.76 | $122.26 | $121.00 | $121.42 | $118.28 | 1,204,045 |
| 2019-04-08 | $122.24 | $122.71 | $121.25 | $122.30 | $119.13 | 2,003,657 |
| 2019-04-05 | $120.35 | $123.50 | $120.31 | $122.58 | $119.09 | 3,099,257 |
| 2019-04-04 | $118.00 | $120.38 | $117.58 | $120.16 | $116.74 | 1,667,431 |
| 2019-04-03 | $118.50 | $119.06 | $117.81 | $118.17 | $114.81 | 1,136,873 |
| 2019-04-02 | $118.23 | $118.33 | $116.76 | $117.89 | $114.54 | 1,733,520 |
| 2019-04-01 | $119.49 | $119.74 | $118.09 | $118.33 | $114.97 | 2,244,898 |
| 2019-03-29 | $119.48 | $119.90 | $118.50 | $119.30 | $115.91 | 1,962,077 |
| 2019-03-28 | $119.45 | $119.70 | $118.54 | $119.36 | $115.97 | 1,514,917 |
| 2019-03-27 | $118.76 | $120.73 | $118.50 | $118.71 | $115.33 | 2,230,154 |
| 2019-03-26 | $119.36 | $120.15 | $118.42 | $118.77 | $115.39 | 1,491,297 |
| 2019-03-25 | $117.42 | $119.66 | $117.22 | $118.75 | $115.37 | 1,403,906 |
| 2019-03-22 | $117.34 | $118.50 | $117.29 | $117.47 | $114.13 | 1,766,662 |
| 2019-03-21 | $117.12 | $118.34 | $116.98 | $117.82 | $114.47 | 2,087,563 |
| 2019-03-20 | $116.93 | $118.11 | $116.15 | $117.13 | $113.80 | 2,229,996 |
| 2019-03-19 | $117.36 | $117.66 | $116.07 | $117.24 | $113.91 | 2,203,074 |
| 2019-03-18 | $115.62 | $116.61 | $114.18 | $116.53 | $113.22 | 4,232,885 |
| 2019-03-15 | $111.81 | $114.57 | $111.04 | $113.89 | $110.65 | 6,255,867 |
| 2019-03-14 | $111.64 | $112.46 | $108.74 | $111.64 | $108.47 | 11,271,015 |
| 2019-03-13 | $120.00 | $121.27 | $119.70 | $120.68 | $117.25 | 3,155,806 |
| 2019-03-12 | $120.00 | $120.15 | $118.68 | $119.61 | $116.21 | 2,039,718 |
| 2019-03-11 | $118.89 | $119.95 | $118.57 | $119.71 | $116.31 | 2,139,424 |
| 2019-03-08 | $118.69 | $119.79 | $117.86 | $118.71 | $115.33 | 2,560,473 |
| 2019-03-07 | $118.74 | $119.66 | $118.10 | $118.88 | $115.50 | 2,678,885 |
| 2019-03-06 | $119.99 | $120.21 | $118.10 | $119.27 | $115.88 | 2,106,319 |
| 2019-03-05 | $119.85 | $120.00 | $118.93 | $119.61 | $116.21 | 1,926,048 |
| 2019-03-04 | $120.31 | $120.34 | $118.45 | $118.87 | $115.49 | 1,683,986 |
| 2019-03-01 | $119.57 | $120.20 | $118.57 | $119.50 | $116.10 | 1,648,169 |
| 2019-02-28 | $116.75 | $119.02 | $116.36 | $118.46 | $115.09 | 2,259,833 |
| 2019-02-27 | $118.07 | $119.10 | $117.11 | $118.17 | $114.81 | 1,298,223 |
| 2019-02-26 | $118.99 | $119.28 | $117.31 | $118.38 | $115.01 | 1,598,414 |
| 2019-02-25 | $119.41 | $119.93 | $118.34 | $118.76 | $115.38 | 1,621,184 |
| 2019-02-22 | $118.39 | $118.97 | $118.18 | $118.38 | $115.01 | 1,311,784 |
| 2019-02-21 | $118.89 | $119.10 | $117.90 | $118.46 | $115.09 | 1,371,717 |
| 2019-02-20 | $119.43 | $119.86 | $118.45 | $118.99 | $115.61 | 2,014,384 |
| 2019-02-19 | $119.73 | $119.90 | $118.43 | $119.15 | $115.76 | 3,067,535 |
| 2019-02-15 | $119.47 | $120.33 | $118.77 | $119.00 | $115.62 | 2,372,646 |
| 2019-02-14 | $118.29 | $119.44 | $117.61 | $118.52 | $115.15 | 1,695,496 |
| 2019-02-13 | $118.25 | $119.35 | $117.19 | $118.90 | $115.52 | 2,088,728 |
| 2019-02-12 | $117.95 | $118.48 | $117.51 | $118.01 | $114.65 | 1,381,817 |
| 2019-02-11 | $116.45 | $117.55 | $116.10 | $117.25 | $113.92 | 1,175,808 |
| 2019-02-08 | $116.72 | $117.15 | $115.72 | $116.32 | $113.01 | 1,416,590 |
| 2019-02-07 | $115.95 | $117.39 | $115.61 | $117.37 | $114.03 | 1,396,150 |
| 2019-02-06 | $115.93 | $116.82 | $115.07 | $116.35 | $113.04 | 1,297,452 |
| 2019-02-05 | $116.98 | $117.18 | $115.61 | $116.04 | $112.74 | 1,554,538 |
| 2019-02-04 | $115.19 | $116.64 | $114.73 | $116.64 | $113.32 | 1,028,744 |
| 2019-02-01 | $115.43 | $115.53 | $113.46 | $115.04 | $111.77 | 1,743,456 |
| 2019-01-31 | $115.07 | $116.31 | $114.73 | $115.43 | $112.15 | 1,691,611 |
| 2019-01-30 | $115.57 | $115.91 | $114.53 | $115.28 | $112.00 | 1,947,985 |
| 2019-01-29 | $114.65 | $114.87 | $113.31 | $114.80 | $111.54 | 1,466,372 |
| 2019-01-28 | $113.10 | $114.15 | $113.05 | $114.12 | $110.88 | 1,268,616 |
| 2019-01-25 | $114.76 | $114.76 | $113.74 | $114.20 | $110.95 | 1,423,786 |
| 2019-01-24 | $113.98 | $115.21 | $113.29 | $113.75 | $110.52 | 2,309,725 |
| 2019-01-23 | $113.39 | $115.09 | $112.59 | $113.59 | $110.36 | 2,233,310 |
| 2019-01-22 | $113.00 | $114.36 | $112.35 | $112.90 | $109.69 | 2,235,538 |
| 2019-01-18 | $113.09 | $113.79 | $112.40 | $113.53 | $110.30 | 2,910,047 |
| 2019-01-17 | $111.47 | $112.77 | $111.35 | $112.27 | $109.08 | 1,699,880 |
| 2019-01-16 | $111.55 | $112.65 | $111.30 | $112.21 | $109.02 | 3,296,419 |
| 2019-01-15 | $112.95 | $114.25 | $111.90 | $112.17 | $108.98 | 2,798,977 |
| 2019-01-14 | $115.82 | $115.98 | $113.04 | $113.10 | $109.88 | 3,304,104 |
| 2019-01-11 | $116.50 | $117.24 | $115.64 | $116.06 | $112.76 | 2,060,852 |
| 2019-01-10 | $113.49 | $116.61 | $112.90 | $116.52 | $113.21 | 2,181,501 |
| 2019-01-09 | $114.17 | $116.16 | $113.02 | $115.50 | $112.22 | 3,050,675 |
| 2019-01-08 | $114.00 | $114.47 | $111.11 | $113.48 | $110.25 | 3,094,424 |
| 2019-01-07 | $110.84 | $113.89 | $110.50 | $112.94 | $109.73 | 2,795,780 |
| 2019-01-04 | $109.31 | $111.01 | $108.15 | $108.77 | $105.41 | 2,868,975 |
| 2019-01-03 | $107.00 | $109.01 | $106.80 | $107.84 | $104.51 | 2,459,441 |
| 2019-01-02 | $106.49 | $107.95 | $106.03 | $107.71 | $104.38 | 2,505,945 |
| 2018-12-31 | $107.59 | $108.24 | $106.97 | $108.08 | $104.74 | 1,767,564 |
| 2018-12-28 | $106.89 | $108.59 | $106.18 | $107.07 | $103.76 | 2,341,880 |
| 2018-12-27 | $104.11 | $106.93 | $102.87 | $106.46 | $103.17 | 2,709,353 |
| 2018-12-26 | $100.13 | $105.98 | $99.95 | $105.95 | $102.67 | 2,597,607 |
| 2018-12-24 | $99.51 | $100.89 | $98.08 | $98.85 | $95.79 | 1,269,643 |
| 2018-12-21 | $100.63 | $103.52 | $99.62 | $99.74 | $96.66 | 4,237,250 |
| 2018-12-20 | $102.51 | $102.84 | $98.65 | $100.34 | $97.24 | 3,398,885 |
| 2018-12-19 | $104.00 | $105.91 | $102.52 | $103.02 | $99.83 | 2,966,209 |
| 2018-12-18 | $103.58 | $104.83 | $103.02 | $104.35 | $101.12 | 2,358,118 |
| 2018-12-17 | $104.00 | $106.09 | $102.63 | $103.12 | $99.93 | 2,768,236 |
| 2018-12-14 | $105.68 | $106.95 | $104.06 | $104.98 | $101.73 | 2,254,759 |
| 2018-12-13 | $106.14 | $107.13 | $105.37 | $106.16 | $102.88 | 2,497,603 |
| 2018-12-12 | $107.55 | $108.00 | $104.93 | $105.89 | $102.62 | 2,699,075 |
| 2018-12-11 | $106.40 | $107.59 | $105.03 | $106.56 | $103.27 | 3,091,186 |
| 2018-12-10 | $103.22 | $105.80 | $102.37 | $105.64 | $102.37 | 2,620,579 |
| 2018-12-07 | $106.25 | $106.66 | $102.10 | $102.70 | $99.52 | 3,789,943 |
| 2018-12-06 | $103.08 | $106.83 | $102.31 | $106.68 | $103.38 | 4,419,841 |
| 2018-12-04 | $105.55 | $108.13 | $102.05 | $104.10 | $100.88 | 8,786,588 |
| 2018-12-03 | $113.01 | $113.15 | $110.29 | $111.70 | $108.25 | 3,729,967 |
| 2018-11-30 | $110.62 | $111.64 | $110.09 | $110.99 | $107.56 | 4,153,448 |
| 2018-11-29 | $110.10 | $112.26 | $109.57 | $110.89 | $107.46 | 3,208,524 |
| 2018-11-28 | $107.64 | $110.85 | $107.62 | $110.36 | $106.95 | 2,925,597 |
| 2018-11-27 | $107.10 | $107.86 | $106.45 | $107.62 | $104.29 | 1,909,324 |
| 2018-11-26 | $106.69 | $108.13 | $106.41 | $107.69 | $104.36 | 2,468,055 |
| 2018-11-23 | $105.20 | $106.60 | $104.86 | $105.86 | $102.59 | 1,039,397 |
| 2018-11-21 | $105.50 | $106.57 | $104.77 | $105.20 | $101.95 | 2,732,758 |
| 2018-11-20 | $107.92 | $107.97 | $103.61 | $105.29 | $102.03 | 3,908,829 |
| 2018-11-19 | $111.61 | $112.78 | $109.69 | $110.51 | $107.09 | 1,903,185 |
| 2018-11-16 | $110.97 | $111.59 | $108.55 | $111.42 | $107.97 | 2,710,870 |
| 2018-11-15 | $113.80 | $113.98 | $110.91 | $111.78 | $108.32 | 3,347,512 |
| 2018-11-14 | $115.59 | $117.09 | $114.04 | $114.30 | $110.77 | 2,258,499 |
| 2018-11-13 | $116.18 | $116.33 | $114.60 | $115.34 | $111.77 | 1,830,409 |
| 2018-11-12 | $116.16 | $117.47 | $115.63 | $115.76 | $112.18 | 2,023,391 |
| 2018-11-09 | $117.00 | $117.46 | $115.85 | $116.10 | $112.51 | 1,696,663 |
| 2018-11-08 | $116.16 | $118.45 | $115.91 | $117.53 | $113.90 | 2,238,045 |
| 2018-11-07 | $115.36 | $116.31 | $114.56 | $115.94 | $112.36 | 1,838,842 |
| 2018-11-06 | $113.76 | $115.29 | $113.54 | $114.39 | $110.85 | 1,351,589 |
| 2018-11-05 | $112.10 | $114.46 | $112.00 | $114.09 | $110.56 | 1,637,641 |
| 2018-11-02 | $113.79 | $114.66 | $110.50 | $112.12 | $108.65 | 1,855,362 |
| 2018-11-01 | $111.66 | $114.13 | $110.97 | $113.18 | $109.68 | 1,611,295 |
| 2018-10-31 | $113.06 | $113.48 | $110.77 | $111.38 | $107.94 | 2,483,526 |
| 2018-10-30 | $110.28 | $112.50 | $110.00 | $112.45 | $108.97 | 2,418,999 |
| 2018-10-29 | $108.80 | $112.55 | $108.72 | $109.92 | $106.52 | 2,135,534 |
| 2018-10-26 | $110.15 | $110.46 | $106.81 | $107.83 | $104.50 | 2,750,714 |
| 2018-10-25 | $111.87 | $112.32 | $110.97 | $111.04 | $107.61 | 2,644,029 |
| 2018-10-24 | $110.13 | $113.48 | $109.85 | $110.98 | $107.55 | 3,742,803 |
| 2018-10-23 | $108.68 | $110.79 | $108.29 | $110.39 | $106.98 | 1,815,872 |
| 2018-10-22 | $109.94 | $110.76 | $109.60 | $110.02 | $106.62 | 2,053,312 |
| 2018-10-19 | $109.39 | $110.34 | $108.94 | $109.55 | $106.16 | 2,667,745 |
| 2018-10-18 | $109.83 | $110.88 | $108.47 | $108.92 | $105.55 | 2,123,963 |
| 2018-10-17 | $110.69 | $110.90 | $109.00 | $109.77 | $106.38 | 4,281,114 |
| 2018-10-16 | $106.84 | $111.07 | $105.85 | $110.95 | $107.52 | 3,853,139 |
| 2018-10-15 | $105.25 | $107.46 | $104.87 | $106.39 | $103.10 | 2,324,735 |
| 2018-10-12 | $103.27 | $105.15 | $102.97 | $104.76 | $101.52 | 2,228,795 |
| 2018-10-11 | $105.91 | $107.07 | $101.89 | $101.96 | $98.81 | 2,611,406 |
| 2018-10-10 | $105.61 | $106.92 | $105.10 | $105.58 | $102.32 | 2,581,676 |
| 2018-10-09 | $105.66 | $107.14 | $104.94 | $105.10 | $101.85 | 2,584,131 |
| 2018-10-08 | $103.37 | $105.66 | $103.37 | $105.35 | $102.09 | 1,262,393 |
| 2018-10-05 | $104.29 | $105.48 | $103.62 | $103.76 | $100.55 | 1,900,272 |
| 2018-10-04 | $105.21 | $105.43 | $104.00 | $104.46 | $100.95 | 2,925,524 |
| 2018-10-03 | $106.29 | $106.57 | $103.19 | $104.92 | $101.39 | 4,090,881 |
| 2018-10-02 | $109.12 | $109.45 | $107.46 | $107.47 | $103.86 | 2,320,467 |
| 2018-10-01 | $109.56 | $109.99 | $108.84 | $109.52 | $105.84 | 1,761,763 |
| 2018-09-28 | $109.14 | $109.64 | $108.81 | $109.30 | $105.63 | 2,341,815 |
| 2018-09-27 | $109.55 | $110.30 | $108.91 | $109.17 | $105.50 | 1,678,119 |
| 2018-09-26 | $108.76 | $109.97 | $108.39 | $109.52 | $105.84 | 1,697,856 |
| 2018-09-25 | $108.51 | $108.58 | $107.07 | $108.32 | $104.68 | 1,743,502 |
| 2018-09-24 | $107.98 | $109.16 | $106.95 | $107.29 | $103.68 | 2,271,469 |
| 2018-09-21 | $110.19 | $110.87 | $108.05 | $108.26 | $104.62 | 5,293,846 |
| 2018-09-20 | $109.49 | $109.85 | $108.85 | $109.56 | $105.88 | 1,878,380 |
| 2018-09-19 | $109.10 | $110.33 | $108.78 | $109.33 | $105.65 | 2,796,786 |
| 2018-09-18 | $107.50 | $109.78 | $107.26 | $109.15 | $105.48 | 1,864,458 |
| 2018-09-17 | $108.70 | $108.99 | $107.24 | $107.25 | $103.64 | 2,589,211 |
| 2018-09-14 | $109.52 | $109.82 | $108.36 | $108.91 | $105.25 | 2,041,516 |
| 2018-09-13 | $110.76 | $111.06 | $109.30 | $109.53 | $105.85 | 1,876,025 |
| 2018-09-12 | $111.17 | $111.70 | $110.51 | $110.70 | $106.98 | 2,474,221 |
| 2018-09-11 | $111.52 | $112.59 | $110.91 | $111.15 | $107.41 | 2,634,291 |
| 2018-09-10 | $111.39 | $112.06 | $110.79 | $111.45 | $107.70 | 2,242,674 |
| 2018-09-07 | $111.27 | $112.31 | $110.58 | $110.82 | $107.09 | 2,345,969 |
| 2018-09-06 | $111.33 | $111.87 | $110.60 | $111.12 | $107.38 | 1,875,556 |
| 2018-09-05 | $109.98 | $111.36 | $109.40 | $111.06 | $107.33 | 2,697,888 |
| 2018-09-04 | $107.99 | $110.15 | $107.87 | $109.82 | $106.13 | 2,676,296 |
| 2018-08-31 | $105.85 | $107.97 | $105.55 | $107.73 | $104.11 | 3,292,156 |
| 2018-08-30 | $104.33 | $108.00 | $103.95 | $105.66 | $102.11 | 5,704,053 |
| 2018-08-29 | $106.73 | $107.50 | $105.02 | $106.70 | $103.11 | 3,266,513 |
| 2018-08-28 | $107.25 | $107.39 | $105.54 | $106.84 | $103.25 | 3,047,461 |
| 2018-08-27 | $108.98 | $109.05 | $107.04 | $107.19 | $103.59 | 1,997,932 |
| 2018-08-24 | $107.63 | $108.23 | $107.02 | $108.01 | $104.38 | 1,526,239 |
| 2018-08-23 | $107.19 | $108.19 | $107.19 | $108.08 | $104.45 | 1,751,079 |
| 2018-08-22 | $108.59 | $109.05 | $106.93 | $107.27 | $103.66 | 2,579,947 |
| 2018-08-21 | $107.59 | $108.17 | $107.03 | $107.60 | $103.98 | 1,713,977 |
| 2018-08-20 | $106.75 | $108.16 | $106.70 | $107.53 | $103.91 | 1,776,960 |
| 2018-08-17 | $105.29 | $106.61 | $104.89 | $106.38 | $102.80 | 1,566,339 |
| 2018-08-16 | $105.99 | $106.00 | $104.33 | $104.88 | $101.35 | 2,513,127 |
| 2018-08-15 | $104.29 | $104.45 | $103.27 | $104.13 | $100.63 | 1,568,408 |
| 2018-08-14 | $102.89 | $105.28 | $102.66 | $105.10 | $101.57 | 1,737,314 |
| 2018-08-13 | $102.83 | $103.89 | $102.31 | $102.47 | $99.02 | 1,176,815 |
| 2018-08-10 | $102.28 | $103.30 | $101.91 | $102.33 | $98.89 | 968,427 |
| 2018-08-09 | $101.99 | $103.18 | $101.19 | $102.98 | $99.52 | 1,546,881 |
| 2018-08-08 | $100.78 | $101.96 | $100.63 | $101.78 | $98.36 | 1,486,872 |
| 2018-08-07 | $99.41 | $101.21 | $98.95 | $100.92 | $97.53 | 1,583,126 |
| 2018-08-06 | $98.18 | $99.00 | $97.88 | $98.67 | $95.35 | 919,207 |
| 2018-08-03 | $98.42 | $99.15 | $97.73 | $98.23 | $94.93 | 1,221,679 |
| 2018-08-02 | $96.75 | $98.42 | $96.73 | $98.28 | $94.98 | 1,238,094 |
| 2018-08-01 | $98.15 | $98.29 | $96.37 | $96.65 | $93.40 | 1,401,255 |
| 2018-07-31 | $98.56 | $98.56 | $97.79 | $98.15 | $94.85 | 1,133,500 |
| 2018-07-30 | $97.40 | $98.28 | $97.32 | $98.14 | $94.84 | 1,287,375 |
| 2018-07-27 | $99.29 | $99.44 | $97.12 | $97.43 | $94.15 | 1,217,873 |
| 2018-07-26 | $98.92 | $100.26 | $98.92 | $99.16 | $95.83 | 1,639,290 |
| 2018-07-25 | $98.58 | $98.86 | $97.95 | $98.75 | $95.43 | 1,794,762 |
| 2018-07-24 | $98.46 | $98.95 | $98.11 | $98.59 | $95.28 | 1,844,195 |
| 2018-07-23 | $98.38 | $98.87 | $98.06 | $98.73 | $95.41 | 1,769,033 |
| 2018-07-20 | $98.75 | $98.81 | $97.11 | $98.17 | $94.87 | 2,596,250 |
| 2018-07-19 | $99.10 | $99.93 | $98.76 | $99.20 | $95.86 | 3,781,676 |
| 2018-07-18 | $99.51 | $100.05 | $98.27 | $99.09 | $95.76 | 2,203,393 |
| 2018-07-17 | $98.67 | $100.04 | $98.59 | $99.40 | $96.06 | 1,843,422 |
| 2018-07-16 | $99.73 | $100.40 | $98.60 | $99.13 | $95.80 | 1,546,118 |
| 2018-07-13 | $98.66 | $100.39 | $98.62 | $99.50 | $96.15 | 2,267,257 |
| 2018-07-12 | $99.76 | $99.84 | $97.96 | $98.55 | $95.24 | 1,462,583 |
| 2018-07-11 | $99.95 | $100.65 | $98.49 | $99.02 | $95.69 | 1,485,872 |
| 2018-07-10 | $98.55 | $100.21 | $98.46 | $100.01 | $96.65 | 1,591,100 |
| 2018-07-09 | $98.53 | $99.22 | $97.98 | $98.39 | $95.08 | 1,489,265 |
| 2018-07-06 | $98.25 | $98.86 | $97.72 | $98.63 | $95.03 | 1,418,116 |
| 2018-07-05 | $98.51 | $98.55 | $97.77 | $98.12 | $94.54 | 1,572,872 |
| 2018-07-03 | $98.18 | $98.93 | $97.77 | $98.10 | $94.52 | 769,423 |
| 2018-07-02 | $98.61 | $98.83 | $97.53 | $98.06 | $94.48 | 1,654,161 |
| 2018-06-29 | $99.30 | $100.07 | $98.53 | $98.60 | $95.00 | 1,642,627 |
| 2018-06-28 | $98.92 | $99.75 | $98.16 | $99.13 | $95.52 | 1,301,553 |
| 2018-06-27 | $99.77 | $100.25 | $98.51 | $98.67 | $95.07 | 1,594,524 |
| 2018-06-26 | $100.32 | $100.52 | $99.00 | $99.73 | $96.09 | 1,993,996 |
| 2018-06-25 | $100.30 | $100.78 | $99.62 | $100.45 | $96.79 | 2,244,213 |
| 2018-06-22 | $100.81 | $101.18 | $99.60 | $100.15 | $96.50 | 5,035,062 |
| 2018-06-21 | $97.68 | $99.30 | $97.34 | $98.68 | $95.08 | 2,218,938 |
| 2018-06-20 | $97.82 | $98.41 | $97.11 | $98.01 | $94.44 | 1,673,157 |
| 2018-06-19 | $96.94 | $97.67 | $96.11 | $97.43 | $93.88 | 2,172,880 |
| 2018-06-18 | $96.87 | $98.90 | $96.76 | $97.94 | $94.37 | 1,897,797 |
| 2018-06-15 | $95.92 | $97.40 | $95.92 | $97.33 | $93.78 | 3,329,040 |
| 2018-06-14 | $97.02 | $97.17 | $95.61 | $96.33 | $92.82 | 2,018,628 |
| 2018-06-13 | $96.79 | $97.35 | $96.26 | $96.73 | $93.20 | 2,211,943 |
| 2018-06-12 | $95.95 | $97.14 | $95.08 | $96.68 | $93.15 | 2,356,403 |
| 2018-06-11 | $94.72 | $96.15 | $94.35 | $95.92 | $92.42 | 2,980,114 |
| 2018-06-08 | $93.93 | $95.10 | $93.78 | $94.90 | $91.44 | 1,689,610 |
| 2018-06-07 | $94.82 | $96.10 | $93.08 | $93.82 | $90.40 | 2,829,804 |
| 2018-06-06 | $94.29 | $95.16 | $92.45 | $94.63 | $91.18 | 3,702,161 |
| 2018-06-05 | $91.21 | $94.33 | $91.06 | $94.18 | $90.75 | 3,737,471 |
| 2018-06-04 | $90.45 | $91.26 | $89.82 | $91.00 | $87.68 | 4,503,712 |
| 2018-06-01 | $87.50 | $89.26 | $87.26 | $89.26 | $86.01 | 7,293,696 |
| 2018-05-31 | $90.78 | $92.71 | $86.87 | $87.48 | $84.29 | 14,320,381 |
| 2018-05-30 | $96.70 | $97.08 | $95.28 | $96.52 | $93.00 | 4,174,385 |
| 2018-05-29 | $96.40 | $96.96 | $95.30 | $96.24 | $92.73 | 2,861,457 |
| 2018-05-25 | $97.11 | $98.61 | $96.57 | $96.62 | $93.10 | 2,029,449 |
| 2018-05-24 | $96.34 | $96.93 | $95.44 | $96.91 | $93.38 | 2,591,131 |
| 2018-05-23 | $96.00 | $97.12 | $95.90 | $96.28 | $92.77 | 1,602,939 |
| 2018-05-22 | $97.50 | $97.88 | $96.29 | $96.41 | $92.89 | 1,903,223 |
| 2018-05-21 | $97.13 | $97.65 | $96.55 | $97.21 | $93.67 | 1,466,004 |
| 2018-05-18 | $97.01 | $97.47 | $96.67 | $96.73 | $93.20 | 2,317,304 |
| 2018-05-17 | $96.22 | $97.39 | $96.22 | $96.67 | $93.15 | 2,567,700 |
| 2018-05-16 | $94.20 | $97.43 | $94.00 | $96.20 | $92.69 | 4,881,738 |
| 2018-05-15 | $93.68 | $94.32 | $93.41 | $94.00 | $90.57 | 5,093,596 |
| 2018-05-14 | $93.62 | $94.39 | $93.28 | $93.72 | $90.30 | 1,818,612 |
| 2018-05-11 | $92.50 | $93.67 | $91.46 | $93.62 | $90.21 | 2,491,580 |
| 2018-05-10 | $93.81 | $94.46 | $92.82 | $92.94 | $89.55 | 2,289,998 |
| 2018-05-09 | $93.62 | $93.92 | $92.43 | $93.52 | $90.11 | 3,195,857 |
| 2018-05-08 | $94.12 | $94.70 | $93.46 | $93.88 | $90.46 | 2,531,106 |
| 2018-05-07 | $95.57 | $95.59 | $93.42 | $94.00 | $90.57 | 1,727,194 |
| 2018-05-04 | $95.85 | $95.93 | $94.67 | $95.55 | $92.07 | 1,676,286 |
| 2018-05-03 | $96.50 | $96.90 | $95.44 | $96.30 | $92.79 | 1,423,870 |
| 2018-05-02 | $96.19 | $97.23 | $95.32 | $96.40 | $92.89 | 1,103,400 |
| 2018-05-01 | $96.26 | $96.83 | $95.51 | $96.54 | $93.02 | 1,225,853 |
| 2018-04-30 | $98.69 | $98.87 | $96.26 | $96.53 | $93.01 | 2,513,842 |
| 2018-04-27 | $99.04 | $100.13 | $98.27 | $98.36 | $94.77 | 2,136,355 |
| 2018-04-26 | $97.36 | $99.49 | $96.57 | $99.03 | $95.42 | 2,194,821 |
| 2018-04-25 | $96.37 | $97.47 | $95.71 | $97.25 | $93.70 | 1,495,467 |
| 2018-04-24 | $97.54 | $98.06 | $96.38 | $96.82 | $93.29 | 1,599,946 |
| 2018-04-23 | $96.71 | $97.19 | $95.83 | $97.01 | $93.47 | 2,114,630 |
| 2018-04-20 | $98.74 | $99.16 | $96.22 | $96.34 | $92.83 | 3,675,912 |
| 2018-04-19 | $99.78 | $100.06 | $98.18 | $99.00 | $95.39 | 1,625,313 |
| 2018-04-18 | $100.32 | $101.16 | $99.86 | $100.18 | $96.53 | 2,161,081 |
| 2018-04-17 | $100.68 | $101.20 | $99.26 | $99.87 | $96.23 | 2,900,706 |
| 2018-04-16 | $95.89 | $97.20 | $95.06 | $97.07 | $93.53 | 2,205,857 |
| 2018-04-13 | $97.42 | $97.90 | $96.05 | $96.28 | $92.77 | 2,400,589 |
| 2018-04-12 | $96.75 | $97.66 | $96.41 | $96.89 | $93.36 | 2,300,187 |
| 2018-04-11 | $95.72 | $96.83 | $95.65 | $96.27 | $92.76 | 1,823,211 |
| 2018-04-10 | $96.85 | $96.99 | $95.46 | $96.44 | $92.92 | 2,633,313 |
| 2018-04-09 | $94.95 | $96.77 | $94.87 | $95.70 | $92.21 | 3,315,959 |
| 2018-04-06 | $95.80 | $96.98 | $94.52 | $94.97 | $91.23 | 2,760,408 |
| 2018-04-05 | $95.22 | $96.59 | $94.54 | $96.40 | $92.60 | 2,394,619 |
| 2018-04-04 | $92.54 | $95.22 | $92.54 | $95.00 | $91.26 | 2,729,418 |
| 2018-04-03 | $93.53 | $94.38 | $93.10 | $93.31 | $89.64 | 1,877,005 |
| 2018-04-02 | $93.23 | $93.86 | $91.97 | $93.43 | $89.75 | 2,709,605 |
| 2018-03-29 | $93.45 | $94.15 | $93.13 | $93.55 | $89.87 | 2,363,847 |
| 2018-03-28 | $92.67 | $94.84 | $92.66 | $92.94 | $89.28 | 2,257,567 |
| 2018-03-27 | $93.00 | $93.45 | $91.93 | $92.43 | $88.79 | 2,067,191 |
| 2018-03-26 | $91.39 | $93.16 | $91.06 | $92.65 | $89.00 | 2,050,793 |
| 2018-03-23 | $91.84 | $91.98 | $89.89 | $90.06 | $86.51 | 2,553,539 |
| 2018-03-22 | $92.31 | $93.36 | $91.69 | $91.75 | $88.14 | 2,273,419 |
| 2018-03-21 | $93.57 | $94.65 | $92.95 | $92.98 | $89.32 | 3,829,117 |
| 2018-03-20 | $94.13 | $94.23 | $92.88 | $93.41 | $89.73 | 2,637,269 |
| 2018-03-19 | $95.50 | $96.05 | $93.37 | $94.04 | $90.34 | 2,412,474 |
| 2018-03-16 | $93.59 | $95.80 | $93.39 | $95.43 | $91.67 | 5,084,581 |
| 2018-03-15 | $96.22 | $96.50 | $92.29 | $93.44 | $89.76 | 10,222,619 |
| 2018-03-14 | $89.55 | $89.75 | $88.56 | $89.20 | $85.69 | 3,885,486 |
| 2018-03-13 | $88.85 | $91.00 | $88.63 | $89.53 | $86.00 | 3,972,974 |
| 2018-03-12 | $87.24 | $88.86 | $87.05 | $88.61 | $85.12 | 3,608,610 |
| 2018-03-09 | $86.71 | $87.18 | $85.54 | $86.94 | $83.52 | 3,480,796 |
| 2018-03-08 | $89.62 | $89.88 | $86.04 | $86.05 | $82.66 | 3,852,383 |
| 2018-03-07 | $89.58 | $90.64 | $87.54 | $89.39 | $85.87 | 5,306,223 |
| 2018-03-06 | $93.51 | $94.20 | $91.85 | $93.44 | $89.76 | 4,046,058 |
| 2018-03-05 | $93.64 | $94.01 | $93.06 | $93.43 | $89.75 | 2,424,826 |
| 2018-03-02 | $94.74 | $95.10 | $92.80 | $94.28 | $90.57 | 2,879,739 |
| 2018-03-01 | $94.57 | $95.89 | $93.78 | $95.31 | $91.56 | 1,861,794 |
| 2018-02-28 | $96.11 | $96.32 | $94.59 | $94.59 | $90.87 | 1,810,110 |
| 2018-02-27 | $97.96 | $98.45 | $94.89 | $95.52 | $91.76 | 2,112,281 |
| 2018-02-26 | $97.73 | $98.23 | $96.62 | $97.55 | $93.71 | 1,406,157 |
| 2018-02-23 | $96.77 | $97.32 | $95.72 | $97.20 | $93.37 | 1,643,245 |
| 2018-02-22 | $95.86 | $97.00 | $95.46 | $96.10 | $92.32 | 1,230,152 |
| 2018-02-21 | $94.88 | $96.88 | $94.88 | $95.27 | $91.52 | 2,183,694 |
| 2018-02-20 | $95.05 | $96.31 | $93.67 | $94.56 | $90.84 | 3,097,746 |
| 2018-02-16 | $98.31 | $98.90 | $97.02 | $97.73 | $93.88 | 1,767,683 |
| 2018-02-15 | $97.51 | $98.45 | $96.31 | $98.45 | $94.57 | 1,898,691 |
| 2018-02-14 | $96.31 | $97.33 | $96.05 | $96.67 | $92.86 | 2,683,342 |
| 2018-02-13 | $94.94 | $97.93 | $94.82 | $96.86 | $93.05 | 2,525,212 |
| 2018-02-12 | $98.77 | $99.08 | $93.32 | $95.09 | $91.35 | 4,591,623 |
| 2018-02-09 | $96.09 | $99.50 | $93.83 | $98.26 | $94.39 | 3,322,348 |
| 2018-02-08 | $98.18 | $98.36 | $95.07 | $95.10 | $91.36 | 2,885,023 |
| 2018-02-07 | $97.51 | $99.53 | $97.45 | $97.88 | $94.03 | 2,048,208 |
| 2018-02-06 | $94.19 | $98.00 | $92.74 | $97.60 | $93.76 | 4,004,725 |
| 2018-02-05 | $98.68 | $100.45 | $95.79 | $95.80 | $92.03 | 2,730,133 |
| 2018-02-02 | $101.70 | $101.70 | $99.35 | $99.44 | $95.52 | 4,312,499 |
| 2018-02-01 | $102.18 | $103.01 | $101.74 | $102.28 | $98.25 | 2,388,999 |
| 2018-01-31 | $104.44 | $104.95 | $102.35 | $103.12 | $99.06 | 2,120,689 |
| 2018-01-30 | $104.92 | $105.57 | $103.74 | $104.23 | $100.13 | 2,716,609 |
| 2018-01-29 | $105.21 | $105.82 | $104.71 | $105.34 | $101.19 | 1,980,989 |
| 2018-01-26 | $104.21 | $105.33 | $103.42 | $105.30 | $101.15 | 1,526,517 |
| 2018-01-25 | $105.07 | $105.40 | $102.56 | $103.75 | $99.67 | 1,677,546 |
| 2018-01-24 | $103.21 | $103.63 | $101.31 | $102.69 | $98.65 | 1,319,267 |
| 2018-01-23 | $103.47 | $103.99 | $102.66 | $103.17 | $99.11 | 1,579,968 |
| 2018-01-22 | $101.94 | $102.30 | $101.09 | $102.27 | $98.24 | 1,104,934 |
| 2018-01-19 | $101.53 | $102.09 | $100.91 | $101.98 | $97.96 | 1,843,346 |
| 2018-01-18 | $100.90 | $101.26 | $100.12 | $101.03 | $97.05 | 1,434,641 |
| 2018-01-17 | $99.17 | $101.07 | $98.89 | $100.50 | $96.54 | 2,530,055 |
| 2018-01-16 | $99.70 | $99.70 | $97.92 | $98.44 | $94.56 | 1,859,461 |
| 2018-01-12 | $98.39 | $99.69 | $98.20 | $99.10 | $95.20 | 2,315,283 |
| 2018-01-11 | $94.66 | $98.33 | $94.60 | $98.19 | $94.32 | 2,929,198 |
| 2018-01-10 | $94.23 | $95.22 | $93.92 | $94.78 | $91.05 | 1,444,911 |
| 2018-01-09 | $94.79 | $94.79 | $93.86 | $94.25 | $90.54 | 2,613,216 |
| 2018-01-08 | $95.61 | $96.05 | $94.13 | $94.15 | $90.44 | 2,087,571 |
| 2018-01-05 | $95.63 | $95.89 | $95.03 | $95.72 | $91.70 | 2,451,330 |
| 2018-01-04 | $94.20 | $95.78 | $93.85 | $95.09 | $91.09 | 2,890,752 |
| 2018-01-03 | $94.27 | $94.45 | $93.62 | $93.99 | $90.04 | 1,820,799 |
| 2018-01-02 | $93.56 | $94.52 | $93.32 | $94.06 | $90.11 | 1,988,537 |
| 2017-12-29 | $92.92 | $93.85 | $92.87 | $93.01 | $89.10 | 2,317,632 |
| 2017-12-28 | $92.67 | $92.74 | $92.21 | $92.58 | $88.69 | 1,015,952 |
| 2017-12-27 | $92.84 | $92.86 | $92.14 | $92.62 | $88.73 | 1,904,963 |
| 2017-12-26 | $92.50 | $93.51 | $92.26 | $92.48 | $88.59 | 1,258,088 |
| 2017-12-22 | $92.35 | $92.99 | $91.79 | $92.91 | $89.01 | 2,673,017 |
| 2017-12-21 | $92.15 | $92.48 | $91.56 | $91.64 | $87.79 | 2,349,893 |
| 2017-12-20 | $92.91 | $94.13 | $91.44 | $91.73 | $87.88 | 4,053,047 |
| 2017-12-19 | $92.87 | $93.00 | $91.53 | $92.10 | $88.23 | 1,793,339 |
| 2017-12-18 | $91.50 | $93.11 | $91.47 | $92.55 | $88.66 | 1,874,519 |
| 2017-12-15 | $91.36 | $92.24 | $90.88 | $90.93 | $87.11 | 3,919,575 |
| 2017-12-14 | $91.97 | $92.05 | $90.42 | $90.79 | $86.98 | 2,472,416 |
| 2017-12-13 | $91.23 | $92.26 | $91.00 | $91.64 | $87.79 | 2,369,274 |
| 2017-12-12 | $93.07 | $93.52 | $91.14 | $91.23 | $87.40 | 3,617,931 |
| 2017-12-11 | $93.50 | $93.50 | $91.25 | $93.35 | $89.43 | 2,820,649 |
| 2017-12-08 | $92.98 | $93.72 | $92.21 | $93.38 | $89.46 | 2,522,206 |
| 2017-12-07 | $96.49 | $96.60 | $92.08 | $93.37 | $89.45 | 6,465,583 |
| 2017-12-06 | $90.51 | $91.34 | $90.27 | $90.85 | $87.03 | 3,707,998 |
| 2017-12-05 | $91.31 | $91.76 | $90.28 | $90.37 | $86.57 | 2,627,775 |
| 2017-12-04 | $89.04 | $92.11 | $88.78 | $90.77 | $86.96 | 3,602,838 |
| 2017-12-01 | $88.34 | $88.75 | $86.80 | $87.98 | $84.28 | 3,151,832 |
| 2017-11-30 | $88.81 | $89.80 | $87.93 | $88.08 | $84.38 | 3,588,086 |
| 2017-11-29 | $88.68 | $89.15 | $87.83 | $88.68 | $84.95 | 4,224,849 |
| 2017-11-28 | $86.57 | $88.04 | $86.10 | $87.73 | $84.04 | 2,290,832 |
| 2017-11-27 | $86.52 | $87.29 | $85.57 | $86.35 | $82.72 | 2,819,261 |
| 2017-11-24 | $87.63 | $87.70 | $86.28 | $86.28 | $82.65 | 1,177,780 |
| 2017-11-22 | $86.69 | $87.34 | $86.27 | $87.23 | $83.56 | 1,458,287 |
| 2017-11-21 | $87.57 | $88.13 | $85.63 | $86.65 | $83.01 | 2,909,795 |
| 2017-11-20 | $85.77 | $87.48 | $85.77 | $86.94 | $83.29 | 3,256,572 |
| 2017-11-17 | $84.94 | $85.52 | $84.47 | $85.50 | $81.91 | 2,433,426 |
| 2017-11-16 | $83.97 | $85.11 | $83.64 | $84.91 | $81.34 | 3,513,314 |
| 2017-11-15 | $82.07 | $82.80 | $81.10 | $82.30 | $78.84 | 2,231,592 |
| 2017-11-14 | $83.01 | $83.83 | $82.63 | $83.25 | $79.75 | 2,757,844 |
| 2017-11-13 | $83.64 | $85.09 | $82.79 | $83.55 | $80.04 | 2,794,362 |
| 2017-11-10 | $82.01 | $84.17 | $81.73 | $84.15 | $80.61 | 3,665,129 |
| 2017-11-09 | $80.18 | $82.15 | $80.01 | $81.91 | $78.47 | 2,238,022 |
| 2017-11-08 | $80.71 | $81.05 | $80.16 | $80.70 | $77.31 | 1,150,877 |
| 2017-11-07 | $80.65 | $81.05 | $79.79 | $80.66 | $77.27 | 1,858,809 |
| 2017-11-06 | $81.62 | $81.63 | $80.50 | $80.68 | $77.29 | 1,474,060 |
| 2017-11-03 | $81.90 | $82.84 | $81.44 | $81.87 | $78.43 | 2,006,706 |
| 2017-11-02 | $81.42 | $83.58 | $80.30 | $82.51 | $79.04 | 1,860,743 |
| 2017-11-01 | $81.21 | $81.65 | $80.46 | $81.23 | $77.82 | 1,487,408 |
| 2017-10-31 | $81.22 | $82.11 | $80.49 | $80.84 | $77.44 | 2,236,625 |
| 2017-10-30 | $82.93 | $83.00 | $81.10 | $81.23 | $77.82 | 2,319,991 |
| 2017-10-27 | $84.00 | $84.00 | $82.51 | $83.26 | $79.76 | 1,805,111 |
| 2017-10-26 | $84.14 | $85.07 | $83.88 | $84.37 | $80.82 | 1,605,229 |
| 2017-10-25 | $84.01 | $84.20 | $83.39 | $83.99 | $80.46 | 1,170,283 |
| 2017-10-24 | $84.01 | $84.26 | $83.06 | $84.10 | $80.57 | 1,589,604 |
| 2017-10-23 | $83.92 | $84.86 | $83.77 | $83.92 | $80.39 | 2,231,909 |
| 2017-10-20 | $83.29 | $83.79 | $83.09 | $83.61 | $80.10 | 2,164,481 |
| 2017-10-19 | $82.77 | $83.28 | $82.69 | $82.91 | $79.43 | 1,613,100 |
| 2017-10-18 | $82.17 | $83.22 | $82.13 | $82.80 | $79.32 | 3,512,796 |
| 2017-10-17 | $82.15 | $82.50 | $81.74 | $82.10 | $78.65 | 1,345,590 |
| 2017-10-16 | $82.36 | $82.50 | $81.81 | $82.12 | $78.67 | 1,489,588 |
| 2017-10-13 | $82.33 | $83.18 | $81.91 | $82.57 | $79.10 | 1,986,062 |
| 2017-10-12 | $82.21 | $82.65 | $81.63 | $82.18 | $78.73 | 1,886,391 |
| 2017-10-11 | $80.94 | $82.77 | $80.91 | $82.54 | $79.07 | 2,948,505 |
| 2017-10-10 | $80.05 | $81.23 | $79.80 | $80.94 | $77.54 | 1,906,967 |
| 2017-10-09 | $80.55 | $80.66 | $78.83 | $79.18 | $75.85 | 2,391,997 |
| 2017-10-06 | $80.89 | $81.16 | $80.07 | $80.33 | $76.95 | 1,968,311 |
| 2017-10-05 | $81.29 | $81.99 | $81.29 | $81.48 | $77.80 | 1,448,405 |
| 2017-10-04 | $81.54 | $82.38 | $81.14 | $81.29 | $77.62 | 1,563,615 |
| 2017-10-03 | $81.90 | $82.10 | $81.02 | $81.40 | $77.73 | 2,037,111 |
| 2017-10-02 | $80.99 | $81.92 | $80.68 | $81.90 | $78.21 | 1,920,442 |
| 2017-09-29 | $80.17 | $81.30 | $80.03 | $81.05 | $77.39 | 2,453,039 |
| 2017-09-28 | $79.78 | $80.16 | $79.05 | $80.02 | $76.41 | 2,306,989 |
| 2017-09-27 | $79.27 | $80.06 | $78.86 | $79.93 | $76.32 | 2,527,009 |
| 2017-09-26 | $79.08 | $79.69 | $78.80 | $79.33 | $75.75 | 2,505,318 |
| 2017-09-25 | $77.18 | $79.37 | $77.13 | $79.34 | $75.76 | 2,929,846 |
| 2017-09-22 | $76.77 | $77.77 | $76.57 | $77.66 | $74.16 | 2,284,478 |
| 2017-09-21 | $77.59 | $77.67 | $76.62 | $76.77 | $73.31 | 1,709,219 |
| 2017-09-20 | $77.16 | $77.70 | $76.13 | $77.55 | $74.05 | 1,735,867 |
| 2017-09-19 | $77.35 | $77.35 | $76.29 | $76.99 | $73.52 | 2,039,391 |
| 2017-09-18 | $77.71 | $78.83 | $77.25 | $77.28 | $73.79 | 3,515,571 |
| 2017-09-15 | $76.91 | $77.80 | $76.58 | $77.60 | $74.10 | 4,046,892 |
| 2017-09-14 | $77.44 | $77.66 | $76.82 | $77.23 | $73.75 | 2,359,023 |
| 2017-09-13 | $76.97 | $78.66 | $76.82 | $77.84 | $74.33 | 3,578,971 |
| 2017-09-12 | $76.09 | $77.86 | $75.85 | $76.96 | $73.49 | 2,791,968 |
| 2017-09-11 | $75.79 | $76.36 | $75.50 | $75.97 | $72.54 | 4,129,427 |
| 2017-09-08 | $76.29 | $76.85 | $74.32 | $75.56 | $72.15 | 5,101,088 |
| 2017-09-07 | $75.52 | $76.41 | $75.13 | $76.39 | $72.94 | 3,411,531 |
| 2017-09-06 | $74.70 | $75.59 | $74.45 | $75.29 | $71.89 | 2,509,518 |
| 2017-09-05 | $72.24 | $74.65 | $72.24 | $74.36 | $71.01 | 3,461,201 |
| 2017-09-01 | $72.78 | $73.45 | $71.80 | $72.54 | $69.27 | 3,694,658 |
| 2017-08-31 | $72.50 | $73.69 | $70.30 | $72.56 | $69.29 | 12,395,859 |
| 2017-08-30 | $76.71 | $76.98 | $75.91 | $76.73 | $73.27 | 4,226,080 |
| 2017-08-29 | $76.68 | $77.25 | $76.28 | $76.89 | $73.42 | 2,218,882 |
| 2017-08-28 | $77.74 | $78.62 | $77.32 | $77.37 | $73.88 | 2,779,478 |
| 2017-08-25 | $76.39 | $77.84 | $75.36 | $77.67 | $74.17 | 2,475,024 |
| 2017-08-24 | $79.26 | $79.70 | $75.12 | $75.69 | $72.28 | 4,842,114 |
| 2017-08-23 | $76.00 | $76.41 | $75.44 | $76.33 | $72.89 | 2,024,062 |
| 2017-08-22 | $75.15 | $76.48 | $75.13 | $76.46 | $73.01 | 2,718,943 |
| 2017-08-21 | $74.15 | $75.19 | $73.83 | $74.71 | $71.34 | 1,811,793 |
| 2017-08-18 | $73.92 | $74.44 | $73.47 | $73.82 | $70.49 | 2,204,117 |
| 2017-08-17 | $74.23 | $74.72 | $73.37 | $74.27 | $70.92 | 3,755,026 |
| 2017-08-16 | $74.21 | $74.83 | $73.75 | $74.50 | $71.14 | 2,782,939 |
| 2017-08-15 | $76.57 | $76.57 | $73.54 | $73.64 | $70.32 | 3,935,160 |
| 2017-08-14 | $76.23 | $76.99 | $75.86 | $76.57 | $73.12 | 3,075,304 |
| 2017-08-11 | $75.39 | $76.14 | $75.00 | $75.49 | $72.08 | 1,746,954 |
| 2017-08-10 | $76.32 | $76.91 | $75.54 | $75.58 | $72.17 | 2,278,389 |
| 2017-08-09 | $76.21 | $77.29 | $75.55 | $77.15 | $73.67 | 2,512,710 |
| 2017-08-08 | $76.51 | $77.31 | $76.43 | $76.69 | $73.23 | 2,434,447 |
| 2017-08-07 | $74.89 | $76.54 | $74.64 | $76.41 | $72.96 | 2,053,793 |
| 2017-08-04 | $74.75 | $74.94 | $74.10 | $74.86 | $71.48 | 1,377,957 |
| 2017-08-03 | $74.84 | $75.37 | $74.43 | $74.49 | $71.13 | 1,690,037 |
| 2017-08-02 | $75.31 | $75.99 | $74.61 | $74.71 | $71.34 | 2,815,028 |
| 2017-08-01 | $75.58 | $76.50 | $75.22 | $75.52 | $72.11 | 2,990,172 |
| 2017-07-31 | $75.13 | $75.53 | $74.34 | $75.16 | $71.77 | 1,566,169 |
| 2017-07-28 | $74.78 | $75.27 | $74.07 | $74.75 | $71.38 | 1,991,985 |
| 2017-07-27 | $74.60 | $75.28 | $74.09 | $75.12 | $71.73 | 2,291,851 |
| 2017-07-26 | $73.45 | $74.67 | $72.92 | $74.60 | $71.23 | 2,114,854 |
| 2017-07-25 | $72.24 | $73.98 | $71.86 | $73.57 | $70.25 | 1,751,343 |
| 2017-07-24 | $71.98 | $72.30 | $71.55 | $71.98 | $68.73 | 2,059,425 |
| 2017-07-21 | $71.25 | $72.39 | $71.05 | $72.20 | $68.94 | 3,181,525 |
| 2017-07-20 | $71.59 | $71.68 | $71.03 | $71.35 | $68.13 | 2,105,907 |
| 2017-07-19 | $71.01 | $71.55 | $70.84 | $71.39 | $68.17 | 1,492,777 |
| 2017-07-18 | $71.64 | $71.69 | $70.45 | $70.80 | $67.61 | 1,915,105 |
| 2017-07-17 | $71.14 | $72.47 | $71.01 | $71.87 | $68.63 | 2,209,332 |
| 2017-07-14 | $70.60 | $71.38 | $70.57 | $71.14 | $67.93 | 3,134,244 |
| 2017-07-13 | $70.55 | $71.28 | $70.41 | $70.58 | $67.40 | 3,056,776 |
| 2017-07-12 | $69.41 | $69.95 | $69.11 | $69.69 | $66.55 | 3,109,697 |
| 2017-07-11 | $69.50 | $69.95 | $68.89 | $69.04 | $65.93 | 7,049,307 |
| 2017-07-10 | $70.02 | $70.15 | $68.69 | $69.49 | $66.36 | 3,472,006 |
| 2017-07-07 | $70.14 | $70.55 | $69.75 | $70.23 | $67.06 | 1,523,986 |
| 2017-07-06 | $71.08 | $71.22 | $69.86 | $70.03 | $66.62 | 1,796,624 |
| 2017-07-05 | $72.01 | $72.29 | $70.83 | $71.24 | $67.78 | 2,693,648 |
| 2017-07-03 | $72.53 | $73.00 | $71.67 | $71.93 | $68.43 | 1,222,341 |
| 2017-06-30 | $71.30 | $72.49 | $71.05 | $72.09 | $68.58 | 2,769,326 |
| 2017-06-29 | $71.48 | $71.81 | $70.63 | $70.84 | $67.39 | 2,956,027 |
| 2017-06-28 | $71.27 | $72.06 | $70.75 | $71.48 | $68.00 | 2,463,724 |
| 2017-06-27 | $70.25 | $71.92 | $70.20 | $70.79 | $67.35 | 2,717,072 |
| 2017-06-26 | $70.06 | $70.96 | $69.51 | $70.41 | $66.99 | 3,152,245 |
| 2017-06-23 | $70.93 | $71.12 | $69.51 | $69.75 | $66.36 | 6,070,892 |
| 2017-06-22 | $71.50 | $71.70 | $70.70 | $71.08 | $67.62 | 2,453,521 |
| 2017-06-21 | $71.38 | $72.38 | $71.23 | $71.73 | $68.24 | 3,026,156 |
| 2017-06-20 | $71.87 | $72.73 | $71.31 | $71.40 | $67.93 | 3,933,328 |
| 2017-06-19 | $70.83 | $72.24 | $69.91 | $71.70 | $68.21 | 6,004,968 |
| 2017-06-16 | $68.12 | $71.37 | $65.97 | $70.12 | $66.71 | 11,669,678 |
| 2017-06-15 | $74.83 | $74.92 | $71.55 | $72.32 | $68.80 | 4,298,521 |
| 2017-06-14 | $75.77 | $75.95 | $74.73 | $75.66 | $71.98 | 1,317,761 |
| 2017-06-13 | $75.20 | $75.99 | $74.63 | $75.71 | $72.03 | 1,389,006 |
| 2017-06-12 | $75.17 | $76.55 | $74.60 | $75.11 | $71.46 | 2,666,676 |
| 2017-06-09 | $73.95 | $75.36 | $73.17 | $75.22 | $71.56 | 3,210,389 |
| 2017-06-08 | $74.54 | $75.21 | $73.60 | $73.69 | $70.11 | 2,589,790 |
| 2017-06-07 | $75.67 | $75.76 | $73.93 | $74.07 | $70.47 | 4,374,248 |
| 2017-06-06 | $77.11 | $77.23 | $75.05 | $75.34 | $71.68 | 4,878,559 |
| 2017-06-05 | $78.60 | $79.00 | $77.59 | $78.31 | $74.50 | 2,639,627 |
| 2017-06-02 | $78.61 | $79.28 | $77.84 | $78.91 | $75.07 | 3,765,494 |
| 2017-06-01 | $75.82 | $78.20 | $75.51 | $78.19 | $74.39 | 7,571,819 |
| 2017-05-31 | $73.16 | $73.48 | $71.77 | $73.39 | $69.82 | 4,066,472 |
| 2017-05-30 | $72.11 | $73.26 | $71.89 | $73.02 | $69.47 | 2,347,866 |
| 2017-05-26 | $72.66 | $72.86 | $71.68 | $72.32 | $68.80 | 1,565,459 |
| 2017-05-25 | $70.01 | $73.48 | $69.53 | $72.47 | $68.95 | 4,189,615 |
| 2017-05-24 | $70.66 | $70.68 | $69.14 | $70.21 | $66.80 | 3,831,090 |
| 2017-05-23 | $72.48 | $72.48 | $70.51 | $70.71 | $67.27 | 4,081,438 |
| 2017-05-22 | $71.88 | $72.69 | $71.50 | $72.45 | $68.93 | 1,351,689 |
| 2017-05-19 | $71.38 | $72.08 | $70.32 | $71.95 | $68.45 | 2,834,031 |
| 2017-05-18 | $70.79 | $71.49 | $70.48 | $71.13 | $67.67 | 2,445,351 |
| 2017-05-17 | $70.82 | $71.50 | $70.63 | $70.67 | $67.23 | 2,676,447 |
| 2017-05-16 | $71.72 | $71.72 | $70.51 | $70.94 | $67.49 | 2,217,693 |
| 2017-05-15 | $71.70 | $72.55 | $71.51 | $71.72 | $68.23 | 1,898,048 |
| 2017-05-12 | $71.59 | $72.00 | $70.82 | $71.58 | $68.10 | 1,890,054 |
| 2017-05-11 | $73.25 | $73.90 | $71.71 | $72.06 | $68.56 | 2,579,411 |
| 2017-05-10 | $73.58 | $74.29 | $73.30 | $73.91 | $70.32 | 2,209,973 |
| 2017-05-09 | $73.28 | $73.90 | $73.15 | $73.69 | $70.11 | 2,202,837 |
| 2017-05-08 | $73.67 | $73.88 | $73.26 | $73.69 | $70.11 | 1,348,831 |
| 2017-05-05 | $73.63 | $73.96 | $73.23 | $73.62 | $70.04 | 1,846,919 |
| 2017-05-04 | $74.14 | $74.67 | $73.12 | $73.37 | $69.80 | 1,830,087 |
| 2017-05-03 | $73.80 | $74.23 | $73.37 | $73.99 | $70.39 | 2,248,375 |
| 2017-05-02 | $72.06 | $73.79 | $71.99 | $73.77 | $70.18 | 2,731,255 |
| 2017-05-01 | $73.00 | $73.20 | $72.05 | $72.05 | $68.55 | 2,645,598 |
| 2017-04-28 | $73.38 | $73.38 | $72.37 | $72.71 | $69.17 | 2,329,818 |
| 2017-04-27 | $72.79 | $73.44 | $72.45 | $73.22 | $69.66 | 3,128,907 |
| 2017-04-26 | $71.84 | $72.77 | $71.77 | $72.60 | $69.07 | 2,420,864 |
| 2017-04-25 | $71.50 | $71.85 | $71.00 | $71.55 | $68.07 | 2,362,886 |
| 2017-04-24 | $71.50 | $71.65 | $70.99 | $71.42 | $67.95 | 1,926,129 |
| 2017-04-21 | $70.53 | $70.93 | $70.37 | $70.72 | $67.28 | 2,440,115 |
| 2017-04-20 | $69.89 | $71.28 | $69.58 | $70.67 | $67.23 | 2,781,716 |
| 2017-04-19 | $69.44 | $70.02 | $69.16 | $69.31 | $65.94 | 1,728,186 |
| 2017-04-18 | $69.03 | $69.39 | $68.88 | $69.07 | $65.71 | 1,637,187 |
| 2017-04-17 | $68.91 | $69.23 | $68.19 | $69.12 | $65.76 | 2,140,244 |
| 2017-04-13 | $69.08 | $69.10 | $68.70 | $68.74 | $65.40 | 1,528,649 |
| 2017-04-12 | $68.64 | $69.11 | $68.61 | $68.96 | $65.61 | 2,157,357 |
| 2017-04-11 | $69.52 | $69.78 | $68.65 | $69.15 | $65.79 | 2,194,848 |
| 2017-04-10 | $69.32 | $70.07 | $69.08 | $69.56 | $66.18 | 2,813,495 |
| 2017-04-07 | $69.35 | $70.17 | $69.13 | $69.33 | $65.96 | 3,150,674 |
| 2017-04-06 | $68.90 | $70.52 | $68.58 | $69.55 | $65.92 | 2,525,519 |
| 2017-04-05 | $68.50 | $69.66 | $68.15 | $68.50 | $64.93 | 3,269,613 |
| 2017-04-04 | $68.73 | $68.89 | $67.94 | $68.35 | $64.78 | 3,074,661 |
| 2017-04-03 | $69.84 | $70.07 | $68.50 | $68.82 | $65.23 | 2,650,273 |
| 2017-03-31 | $70.69 | $70.93 | $69.71 | $69.73 | $66.09 | 2,122,007 |
| 2017-03-30 | $70.49 | $70.97 | $70.46 | $70.86 | $67.16 | 1,424,534 |
| 2017-03-29 | $68.62 | $70.78 | $68.62 | $70.69 | $67.00 | 3,124,814 |
| 2017-03-28 | $68.77 | $68.85 | $68.23 | $68.55 | $64.97 | 2,354,522 |
| 2017-03-27 | $69.14 | $69.99 | $68.78 | $68.97 | $65.37 | 2,451,470 |
| 2017-03-24 | $69.00 | $69.91 | $68.73 | $69.48 | $65.85 | 3,588,539 |
| 2017-03-23 | $69.89 | $70.09 | $68.77 | $68.90 | $65.30 | 5,173,098 |
| 2017-03-22 | $70.21 | $70.81 | $69.73 | $70.68 | $66.99 | 2,132,891 |
| 2017-03-21 | $71.87 | $71.95 | $69.69 | $70.01 | $66.36 | 4,198,866 |
| 2017-03-20 | $72.60 | $72.60 | $71.39 | $71.60 | $67.86 | 2,831,921 |
| 2017-03-17 | $73.31 | $73.87 | $71.88 | $72.33 | $68.56 | 4,356,463 |
| 2017-03-16 | $71.90 | $75.33 | $71.60 | $73.20 | $69.38 | 9,769,932 |
| 2017-03-15 | $72.58 | $73.09 | $71.75 | $72.81 | $69.01 | 4,136,446 |
| 2017-03-14 | $72.64 | $73.10 | $72.00 | $72.82 | $69.02 | 4,304,229 |
| 2017-03-13 | $72.45 | $72.82 | $71.52 | $72.59 | $68.80 | 3,598,533 |
| 2017-03-10 | $73.39 | $73.83 | $72.80 | $72.89 | $69.09 | 2,537,999 |
| 2017-03-09 | $72.60 | $73.79 | $72.43 | $73.63 | $69.79 | 3,029,921 |
| 2017-03-08 | $71.56 | $72.61 | $71.44 | $72.53 | $68.75 | 2,305,972 |
| 2017-03-07 | $72.22 | $72.89 | $71.30 | $71.36 | $67.64 | 2,479,954 |
| 2017-03-06 | $72.84 | $73.29 | $72.32 | $72.42 | $68.64 | 1,889,332 |
| 2017-03-03 | $73.48 | $73.96 | $72.74 | $73.12 | $69.30 | 3,040,775 |
| 2017-03-02 | $73.37 | $74.84 | $73.32 | $74.07 | $70.20 | 2,428,625 |
| 2017-03-01 | $74.75 | $75.39 | $72.55 | $73.35 | $69.52 | 5,035,868 |
| 2017-02-28 | $75.15 | $75.42 | $72.30 | $73.02 | $69.21 | 6,951,755 |
| 2017-02-27 | $77.31 | $77.33 | $75.45 | $76.79 | $72.78 | 2,580,117 |
| 2017-02-24 | $76.32 | $78.47 | $75.73 | $77.35 | $73.31 | 3,865,927 |
| 2017-02-23 | $77.73 | $77.73 | $75.73 | $75.92 | $71.96 | 1,975,796 |
| 2017-02-22 | $78.10 | $78.18 | $76.82 | $77.38 | $73.34 | 1,318,625 |
| 2017-02-21 | $78.33 | $79.35 | $77.28 | $77.86 | $73.80 | 2,215,506 |
| 2017-02-17 | $76.04 | $77.69 | $75.91 | $77.67 | $73.62 | 2,518,789 |
| 2017-02-16 | $77.62 | $77.70 | $75.46 | $76.02 | $72.05 | 1,696,649 |
| 2017-02-15 | $77.01 | $77.45 | $76.62 | $77.38 | $73.34 | 1,654,287 |
| 2017-02-14 | $76.02 | $77.58 | $75.82 | $77.14 | $73.11 | 4,457,717 |
| 2017-02-13 | $77.40 | $77.41 | $75.94 | $76.02 | $72.05 | 1,825,944 |
| 2017-02-10 | $77.76 | $78.02 | $76.24 | $76.79 | $72.78 | 2,599,862 |
| 2017-02-09 | $75.32 | $78.39 | $75.29 | $77.71 | $73.65 | 4,862,566 |
| 2017-02-08 | $73.09 | $75.13 | $72.70 | $75.07 | $71.15 | 2,760,911 |
| 2017-02-07 | $72.67 | $73.19 | $72.17 | $72.80 | $69.00 | 2,055,320 |
| 2017-02-06 | $72.56 | $73.04 | $72.20 | $72.26 | $68.49 | 2,105,108 |
| 2017-02-03 | $73.49 | $74.16 | $72.85 | $73.14 | $69.32 | 2,435,637 |
| 2017-02-02 | $73.59 | $74.18 | $73.22 | $73.50 | $69.66 | 1,679,431 |
| 2017-02-01 | $73.64 | $74.08 | $73.03 | $73.39 | $69.56 | 2,608,162 |
| 2017-01-31 | $71.28 | $73.93 | $71.17 | $73.82 | $69.97 | 4,072,127 |
| 2017-01-30 | $70.22 | $72.19 | $70.02 | $72.00 | $68.24 | 2,314,451 |
| 2017-01-27 | $72.10 | $72.20 | $70.11 | $70.31 | $66.64 | 2,228,447 |
| 2017-01-26 | $71.65 | $72.09 | $71.44 | $71.69 | $67.95 | 2,236,341 |
| 2017-01-25 | $71.96 | $72.50 | $71.44 | $71.96 | $68.20 | 3,043,863 |
| 2017-01-24 | $70.73 | $71.85 | $70.55 | $71.75 | $68.01 | 3,279,601 |
| 2017-01-23 | $70.87 | $71.00 | $70.03 | $70.46 | $66.78 | 2,127,635 |
| 2017-01-20 | $71.07 | $71.46 | $69.87 | $71.00 | $67.29 | 3,997,157 |
| 2017-01-19 | $72.24 | $72.43 | $70.94 | $71.01 | $67.30 | 2,699,845 |
| 2017-01-18 | $73.85 | $74.14 | $72.17 | $72.44 | $68.66 | 2,457,467 |
| 2017-01-17 | $73.35 | $75.62 | $73.07 | $74.33 | $70.45 | 2,652,846 |
| 2017-01-13 | $72.96 | $73.61 | $72.33 | $73.09 | $69.28 | 2,046,185 |
| 2017-01-12 | $73.35 | $74.07 | $73.27 | $73.59 | $69.75 | 2,076,322 |
| 2017-01-11 | $74.48 | $74.67 | $73.30 | $73.42 | $69.59 | 3,764,160 |
| 2017-01-10 | $73.74 | $74.84 | $73.46 | $74.25 | $70.38 | 2,022,402 |
| 2017-01-09 | $73.17 | $73.99 | $72.82 | $73.73 | $69.88 | 2,469,693 |
| 2017-01-06 | $74.42 | $74.42 | $73.29 | $73.35 | $69.52 | 2,523,119 |
| 2017-01-05 | $74.91 | $75.18 | $73.77 | $74.52 | $70.63 | 2,829,592 |
| 2017-01-04 | $74.64 | $76.29 | $74.56 | $76.04 | $72.07 | 3,021,640 |
| 2017-01-03 | $74.34 | $74.42 | $73.21 | $74.19 | $70.32 | 2,003,594 |
| 2016-12-30 | $74.10 | $74.44 | $73.67 | $74.07 | $70.20 | 1,589,389 |
| 2016-12-29 | $73.90 | $74.43 | $73.84 | $74.13 | $70.26 | 1,135,250 |
| 2016-12-28 | $74.81 | $75.00 | $73.75 | $74.02 | $70.16 | 1,322,336 |
| 2016-12-27 | $74.47 | $75.10 | $74.16 | $74.53 | $70.64 | 1,491,805 |
| 2016-12-23 | $74.52 | $75.21 | $73.98 | $74.14 | $70.27 | 1,261,133 |
| 2016-12-22 | $77.00 | $77.16 | $74.16 | $74.36 | $70.48 | 3,475,212 |
| 2016-12-21 | $77.00 | $78.06 | $76.53 | $77.43 | $73.39 | 1,977,652 |
| 2016-12-20 | $76.20 | $77.66 | $76.09 | $77.27 | $73.24 | 3,486,101 |
| 2016-12-19 | $76.62 | $77.11 | $75.88 | $75.95 | $71.99 | 1,867,290 |
| 2016-12-16 | $77.00 | $78.01 | $76.64 | $77.10 | $72.84 | 4,312,136 |
| 2016-12-15 | $76.03 | $77.18 | $75.99 | $77.11 | $72.85 | 2,280,133 |
| 2016-12-14 | $76.11 | $76.55 | $74.73 | $75.89 | $71.69 | 3,004,145 |
| 2016-12-13 | $76.04 | $76.92 | $74.62 | $75.96 | $71.76 | 4,332,205 |
| 2016-12-12 | $76.86 | $77.12 | $75.69 | $76.21 | $72.00 | 2,847,989 |
| 2016-12-09 | $76.74 | $77.53 | $76.66 | $77.20 | $72.93 | 2,132,907 |
| 2016-12-08 | $77.04 | $77.38 | $76.59 | $76.92 | $72.67 | 2,192,347 |
| 2016-12-07 | $75.44 | $77.12 | $75.44 | $77.10 | $72.84 | 3,235,375 |
| 2016-12-06 | $76.62 | $76.62 | $75.22 | $75.69 | $71.50 | 3,029,816 |
| 2016-12-05 | $74.94 | $76.45 | $74.65 | $76.37 | $72.15 | 3,648,827 |
| 2016-12-02 | $72.98 | $74.79 | $72.93 | $74.56 | $70.44 | 5,708,359 |
| 2016-12-01 | $72.49 | $74.16 | $70.59 | $73.48 | $69.42 | 13,129,278 |
| 2016-11-30 | $77.94 | $78.54 | $77.09 | $77.32 | $73.04 | 7,157,517 |
| 2016-11-29 | $78.60 | $78.83 | $77.42 | $78.31 | $73.98 | 4,007,257 |
| 2016-11-28 | $79.77 | $80.52 | $78.38 | $78.66 | $74.31 | 4,354,060 |
| 2016-11-25 | $80.06 | $80.67 | $79.73 | $80.06 | $75.63 | 1,408,662 |
| 2016-11-23 | $79.46 | $80.33 | $79.22 | $79.71 | $75.30 | 2,452,358 |
| 2016-11-22 | $77.51 | $80.00 | $77.51 | $79.30 | $74.92 | 4,842,501 |
| 2016-11-21 | $76.50 | $76.86 | $76.03 | $76.74 | $72.50 | 3,173,631 |
| 2016-11-18 | $76.79 | $77.11 | $76.18 | $76.87 | $72.62 | 3,002,736 |
| 2016-11-17 | $76.49 | $76.99 | $75.94 | $76.91 | $72.66 | 3,200,255 |
| 2016-11-16 | $77.71 | $77.75 | $76.48 | $76.64 | $72.40 | 2,850,519 |
| 2016-11-15 | $76.59 | $77.10 | $75.75 | $76.85 | $72.60 | 4,336,905 |
| 2016-11-14 | $75.00 | $76.90 | $74.98 | $76.66 | $72.42 | 4,564,067 |
| 2016-11-11 | $74.40 | $75.45 | $73.89 | $74.70 | $70.57 | 4,009,432 |
| 2016-11-10 | $71.75 | $74.60 | $71.73 | $74.38 | $70.27 | 6,958,642 |
| 2016-11-09 | $68.64 | $71.51 | $68.38 | $71.50 | $67.55 | 3,273,586 |
| 2016-11-08 | $69.83 | $70.08 | $68.92 | $69.72 | $65.86 | 1,978,029 |
| 2016-11-07 | $69.13 | $70.01 | $69.00 | $69.77 | $65.91 | 2,142,456 |
| 2016-11-04 | $68.57 | $69.15 | $68.04 | $68.53 | $64.74 | 2,350,386 |
| 2016-11-03 | $69.79 | $69.91 | $68.36 | $68.53 | $64.74 | 2,980,296 |
| 2016-11-02 | $68.85 | $69.79 | $68.85 | $69.60 | $65.75 | 2,647,826 |
| 2016-11-01 | $69.04 | $69.29 | $68.65 | $69.05 | $65.23 | 2,738,337 |
| 2016-10-31 | $68.41 | $69.22 | $68.34 | $69.09 | $65.27 | 2,876,192 |
| 2016-10-28 | $67.57 | $68.66 | $67.45 | $68.34 | $64.56 | 2,089,963 |
| 2016-10-27 | $68.47 | $68.64 | $67.41 | $67.45 | $63.72 | 2,503,678 |
| 2016-10-26 | $68.41 | $68.76 | $68.04 | $68.27 | $64.50 | 1,533,869 |
| 2016-10-25 | $68.09 | $68.36 | $67.92 | $68.17 | $64.40 | 1,772,117 |
| 2016-10-24 | $68.28 | $68.84 | $68.01 | $68.27 | $64.50 | 1,888,141 |
| 2016-10-21 | $67.68 | $68.23 | $67.09 | $67.93 | $64.17 | 2,588,846 |
| 2016-10-20 | $68.88 | $68.88 | $67.85 | $67.98 | $64.22 | 2,497,567 |
| 2016-10-19 | $68.80 | $69.00 | $68.35 | $68.70 | $64.90 | 1,546,872 |
| 2016-10-18 | $68.89 | $69.07 | $68.58 | $68.69 | $64.89 | 1,314,710 |
| 2016-10-17 | $69.32 | $69.54 | $68.28 | $68.49 | $64.70 | 2,489,937 |
| 2016-10-14 | $69.25 | $69.49 | $68.93 | $68.98 | $65.17 | 1,761,745 |
| 2016-10-13 | $68.95 | $69.74 | $68.49 | $69.35 | $65.52 | 2,402,851 |
| 2016-10-12 | $68.83 | $69.38 | $68.60 | $69.06 | $65.24 | 2,210,037 |
| 2016-10-11 | $69.43 | $69.45 | $68.21 | $68.70 | $64.90 | 3,161,559 |
| 2016-10-10 | $69.71 | $70.00 | $68.90 | $69.41 | $65.57 | 2,914,490 |
| 2016-10-07 | $69.28 | $69.86 | $69.07 | $69.66 | $65.81 | 3,844,324 |
| 2016-10-06 | $67.00 | $69.11 | $66.88 | $69.05 | $65.23 | 4,248,019 |
| 2016-10-05 | $68.00 | $68.33 | $66.50 | $66.97 | $63.27 | 4,304,766 |
| 2016-10-04 | $68.60 | $69.28 | $67.95 | $68.05 | $64.29 | 5,178,148 |
| 2016-10-03 | $69.27 | $69.86 | $68.40 | $69.70 | $65.85 | 5,168,537 |
| 2016-09-30 | $69.58 | $70.47 | $68.77 | $69.99 | $66.12 | 4,880,730 |
| 2016-09-29 | $70.26 | $70.35 | $69.16 | $69.32 | $65.49 | 4,831,854 |
| 2016-09-28 | $71.33 | $71.34 | $70.39 | $70.50 | $66.60 | 3,430,764 |
| 2016-09-27 | $71.84 | $72.36 | $71.29 | $71.60 | $67.64 | 2,416,510 |
| 2016-09-26 | $71.63 | $72.00 | $71.50 | $71.69 | $67.73 | 2,461,619 |
| 2016-09-23 | $71.27 | $72.50 | $71.26 | $72.09 | $68.10 | 2,711,844 |
| 2016-09-22 | $72.39 | $72.80 | $71.59 | $71.89 | $67.91 | 4,682,017 |
| 2016-09-21 | $71.62 | $72.26 | $71.40 | $72.18 | $68.19 | 3,098,500 |
| 2016-09-20 | $71.93 | $72.31 | $71.29 | $71.72 | $67.75 | 2,792,398 |
| 2016-09-19 | $71.92 | $72.47 | $71.52 | $71.83 | $67.86 | 4,096,195 |
| 2016-09-16 | $71.89 | $72.36 | $71.11 | $71.91 | $67.93 | 9,022,576 |
| 2016-09-15 | $71.50 | $72.61 | $71.09 | $72.53 | $68.52 | 4,940,337 |
| 2016-09-14 | $70.42 | $71.67 | $70.25 | $71.51 | $67.56 | 5,729,823 |
| 2016-09-13 | $71.57 | $71.71 | $70.05 | $70.38 | $66.49 | 4,145,787 |
| 2016-09-12 | $70.49 | $71.92 | $70.06 | $71.77 | $67.80 | 5,023,634 |
| 2016-09-09 | $70.44 | $71.30 | $70.10 | $70.58 | $66.45 | 5,818,714 |
| 2016-09-08 | $71.24 | $71.60 | $70.45 | $70.67 | $66.53 | 5,009,610 |
| 2016-09-07 | $71.96 | $72.33 | $70.87 | $71.75 | $67.55 | 7,301,266 |
| 2016-09-06 | $73.02 | $73.50 | $71.93 | $72.00 | $67.78 | 7,065,258 |
| 2016-09-02 | $73.81 | $74.35 | $72.87 | $73.32 | $69.03 | 4,300,143 |
| 2016-09-01 | $73.89 | $74.39 | $73.07 | $73.78 | $69.46 | 5,607,961 |
| 2016-08-31 | $75.17 | $75.25 | $73.19 | $73.41 | $69.11 | 9,670,012 |
| 2016-08-30 | $77.19 | $77.45 | $75.40 | $75.65 | $71.22 | 5,508,014 |
| 2016-08-29 | $75.78 | $77.79 | $75.48 | $77.49 | $72.95 | 8,031,592 |
| 2016-08-26 | $75.24 | $77.36 | $75.20 | $75.50 | $71.08 | 11,792,238 |
| 2016-08-25 | $81.59 | $82.28 | $75.13 | $75.61 | $71.18 | 29,843,061 |
| 2016-08-24 | $91.60 | $92.01 | $91.40 | $91.79 | $86.41 | 3,001,898 |
| 2016-08-23 | $91.13 | $91.68 | $90.90 | $91.49 | $86.13 | 2,038,174 |
| 2016-08-22 | $91.12 | $91.38 | $90.24 | $90.80 | $85.48 | 2,580,804 |
| 2016-08-19 | $91.60 | $91.87 | $90.42 | $90.85 | $85.53 | 2,073,712 |
| 2016-08-18 | $91.25 | $92.04 | $90.63 | $91.69 | $86.32 | 2,397,455 |
| 2016-08-17 | $88.68 | $91.31 | $88.07 | $90.92 | $85.59 | 4,556,817 |
| 2016-08-16 | $91.76 | $92.10 | $89.06 | $89.49 | $84.25 | 4,371,527 |
| 2016-08-15 | $92.20 | $92.65 | $91.75 | $92.13 | $86.73 | 2,456,047 |
| 2016-08-12 | $92.69 | $93.11 | $92.31 | $92.91 | $87.47 | 1,628,992 |
| 2016-08-11 | $94.08 | $94.75 | $92.26 | $92.72 | $87.29 | 2,463,232 |
| 2016-08-10 | $92.44 | $93.49 | $92.28 | $93.02 | $87.57 | 2,533,808 |
| 2016-08-09 | $92.76 | $92.76 | $91.83 | $92.04 | $86.65 | 2,296,847 |
| 2016-08-08 | $94.32 | $94.32 | $92.78 | $92.99 | $87.54 | 1,311,066 |
| 2016-08-05 | $93.41 | $94.62 | $93.28 | $94.37 | $88.84 | 1,551,077 |
| 2016-08-04 | $93.85 | $94.23 | $92.90 | $93.12 | $87.67 | 1,410,100 |
| 2016-08-03 | $92.58 | $93.95 | $92.13 | $93.77 | $88.28 | 1,570,733 |
| 2016-08-02 | $93.98 | $94.24 | $92.82 | $93.16 | $87.70 | 2,008,595 |
| 2016-08-01 | $93.85 | $94.55 | $93.44 | $94.06 | $88.55 | 2,082,981 |
| 2016-07-29 | $95.11 | $95.34 | $94.46 | $94.74 | $89.19 | 1,684,453 |
| 2016-07-28 | $94.82 | $95.32 | $94.02 | $95.07 | $89.50 | 1,869,018 |
| 2016-07-27 | $96.72 | $96.88 | $95.02 | $95.07 | $89.50 | 3,577,764 |
| 2016-07-26 | $96.14 | $96.75 | $96.04 | $96.71 | $91.05 | 3,263,004 |
| 2016-07-25 | $95.32 | $96.25 | $95.00 | $95.98 | $90.36 | 2,505,042 |
| 2016-07-22 | $93.99 | $95.25 | $93.99 | $95.15 | $89.58 | 1,498,524 |
| 2016-07-21 | $93.68 | $94.14 | $93.29 | $94.04 | $88.53 | 2,324,552 |
| 2016-07-20 | $93.50 | $93.99 | $93.22 | $93.82 | $88.32 | 1,684,731 |
| 2016-07-19 | $93.03 | $93.83 | $93.00 | $93.15 | $87.69 | 2,097,178 |
| 2016-07-18 | $92.19 | $93.57 | $92.10 | $92.82 | $87.38 | 2,370,113 |
| 2016-07-15 | $92.90 | $92.90 | $91.65 | $91.71 | $86.34 | 1,909,740 |
| 2016-07-14 | $93.35 | $93.35 | $92.41 | $92.63 | $87.20 | 1,570,922 |
| 2016-07-13 | $93.05 | $93.45 | $92.21 | $92.43 | $87.02 | 2,174,978 |
| 2016-07-12 | $94.21 | $94.71 | $92.57 | $93.04 | $87.59 | 3,137,481 |
| 2016-07-11 | $94.73 | $94.85 | $94.23 | $94.24 | $88.72 | 2,103,112 |
| 2016-07-08 | $94.14 | $94.48 | $93.67 | $94.32 | $88.80 | 1,660,480 |
| 2016-07-07 | $94.10 | $94.45 | $93.45 | $93.78 | $88.29 | 1,495,184 |
| 2016-07-06 | $93.67 | $94.68 | $93.67 | $94.51 | $88.97 | 1,940,836 |
| 2016-07-05 | $93.45 | $93.99 | $93.01 | $93.60 | $88.12 | 1,801,526 |
| 2016-07-01 | $94.11 | $94.24 | $93.05 | $93.48 | $88.00 | 2,192,633 |
| 2016-06-30 | $94.08 | $94.16 | $93.25 | $94.00 | $88.49 | 3,181,675 |
| 2016-06-29 | $93.33 | $94.05 | $93.05 | $93.80 | $88.31 | 1,897,313 |
| 2016-06-28 | $94.00 | $94.27 | $91.92 | $92.90 | $87.46 | 2,655,594 |
| 2016-06-27 | $91.72 | $93.78 | $91.42 | $93.51 | $88.03 | 4,078,974 |
| 2016-06-24 | $90.32 | $93.21 | $90.27 | $92.13 | $86.73 | 3,011,594 |
| 2016-06-23 | $92.32 | $92.39 | $91.44 | $91.68 | $86.31 | 1,789,197 |
| 2016-06-22 | $91.82 | $92.33 | $91.51 | $91.94 | $86.55 | 1,620,379 |
| 2016-06-21 | $91.17 | $92.21 | $91.03 | $91.46 | $86.10 | 2,510,470 |
| 2016-06-20 | $90.82 | $91.52 | $90.63 | $90.98 | $85.65 | 1,902,481 |
| 2016-06-17 | $90.86 | $90.97 | $89.28 | $90.05 | $84.78 | 7,068,509 |
| 2016-06-16 | $90.34 | $91.00 | $90.24 | $90.81 | $85.49 | 2,245,848 |
| 2016-06-15 | $90.25 | $91.26 | $90.15 | $90.48 | $85.18 | 2,760,178 |
| 2016-06-14 | $90.38 | $90.92 | $90.08 | $90.58 | $85.27 | 1,912,850 |
| 2016-06-13 | $91.14 | $91.95 | $90.61 | $90.74 | $85.42 | 2,077,904 |
| 2016-06-10 | $91.53 | $91.61 | $90.97 | $91.44 | $85.85 | 2,172,806 |
| 2016-06-09 | $90.87 | $91.94 | $90.60 | $91.69 | $86.08 | 2,023,679 |
| 2016-06-08 | $90.56 | $91.00 | $90.08 | $90.88 | $85.32 | 2,325,411 |
| 2016-06-07 | $90.85 | $91.31 | $90.37 | $90.56 | $85.02 | 2,365,274 |
| 2016-06-06 | $91.75 | $91.93 | $90.25 | $90.87 | $85.31 | 2,640,255 |
| 2016-06-03 | $90.45 | $92.00 | $90.33 | $91.80 | $86.19 | 2,031,964 |
| 2016-06-02 | $90.81 | $91.56 | $90.32 | $90.90 | $85.34 | 2,911,041 |
| 2016-06-01 | $89.90 | $90.91 | $89.41 | $90.74 | $85.19 | 2,963,868 |
| 2016-05-31 | $90.57 | $90.93 | $88.24 | $89.90 | $84.40 | 4,498,196 |
| 2016-05-27 | $88.89 | $90.06 | $88.44 | $89.88 | $84.38 | 3,508,514 |
| 2016-05-26 | $87.60 | $88.98 | $85.38 | $88.01 | $82.63 | 6,315,234 |
| 2016-05-25 | $83.30 | $84.74 | $82.38 | $84.13 | $78.98 | 4,490,261 |
| 2016-05-24 | $81.31 | $83.81 | $81.19 | $83.42 | $78.32 | 3,579,149 |
| 2016-05-23 | $81.67 | $82.16 | $81.18 | $81.22 | $76.25 | 2,193,473 |
| 2016-05-20 | $82.22 | $82.24 | $81.04 | $81.62 | $76.63 | 2,137,505 |
| 2016-05-19 | $80.60 | $82.28 | $80.60 | $82.00 | $76.98 | 2,441,485 |
| 2016-05-18 | $79.93 | $80.54 | $78.91 | $79.71 | $74.83 | 3,903,345 |
| 2016-05-17 | $82.46 | $82.60 | $80.78 | $81.17 | $76.21 | 3,103,882 |
| 2016-05-16 | $81.87 | $83.41 | $81.13 | $82.88 | $77.81 | 2,296,049 |
| 2016-05-13 | $83.33 | $83.59 | $81.42 | $81.54 | $76.55 | 2,524,410 |
| 2016-05-12 | $83.05 | $84.20 | $82.69 | $83.69 | $78.57 | 1,491,667 |
| 2016-05-11 | $82.94 | $83.40 | $81.86 | $83.10 | $78.02 | 2,574,965 |
| 2016-05-10 | $84.93 | $85.07 | $83.89 | $84.32 | $79.16 | 2,424,771 |
| 2016-05-09 | $83.55 | $85.27 | $83.46 | $85.08 | $79.88 | 2,892,861 |
| 2016-05-06 | $82.62 | $83.46 | $81.70 | $83.27 | $78.18 | 2,292,448 |
| 2016-05-05 | $83.94 | $84.00 | $82.46 | $82.62 | $77.57 | 2,405,414 |
| 2016-05-04 | $83.24 | $84.14 | $81.05 | $84.00 | $78.86 | 2,350,904 |
| 2016-05-03 | $82.12 | $83.73 | $81.84 | $82.93 | $77.86 | 1,727,391 |
| 2016-05-02 | $82.06 | $82.77 | $81.79 | $82.50 | $77.45 | 2,321,632 |
| 2016-04-29 | $80.85 | $82.03 | $79.89 | $81.91 | $76.90 | 3,533,352 |
| 2016-04-28 | $82.63 | $82.65 | $80.76 | $80.96 | $76.01 | 2,297,384 |
| 2016-04-27 | $82.44 | $82.94 | $81.90 | $82.69 | $77.63 | 1,584,630 |
| 2016-04-26 | $82.06 | $82.73 | $81.92 | $82.30 | $77.27 | 2,072,078 |
| 2016-04-25 | $81.65 | $82.04 | $81.36 | $82.00 | $76.98 | 2,201,230 |
| 2016-04-22 | $82.62 | $83.13 | $80.06 | $81.44 | $76.46 | 4,612,110 |
| 2016-04-21 | $82.96 | $84.17 | $82.32 | $82.97 | $77.90 | 2,069,228 |
| 2016-04-20 | $83.49 | $83.49 | $81.90 | $82.54 | $77.49 | 2,521,205 |
| 2016-04-19 | $83.86 | $84.05 | $83.00 | $83.49 | $78.38 | 1,241,096 |
| 2016-04-18 | $83.02 | $83.91 | $82.50 | $83.74 | $78.62 | 1,519,404 |
| 2016-04-15 | $82.49 | $83.26 | $82.04 | $82.80 | $77.74 | 2,906,874 |
| 2016-04-14 | $83.21 | $83.45 | $82.58 | $82.71 | $77.65 | 2,145,177 |
| 2016-04-13 | $83.46 | $83.77 | $82.72 | $83.29 | $78.20 | 2,359,260 |
| 2016-04-12 | $82.63 | $83.79 | $81.76 | $83.35 | $78.25 | 2,162,973 |
| 2016-04-11 | $82.44 | $83.67 | $82.23 | $82.27 | $77.24 | 2,539,158 |
| 2016-04-08 | $83.95 | $83.95 | $82.03 | $82.31 | $77.28 | 2,530,721 |
| 2016-04-07 | $84.06 | $84.67 | $83.27 | $83.72 | $78.60 | 1,762,038 |
| 2016-04-06 | $84.27 | $84.83 | $83.62 | $84.60 | $79.43 | 2,213,918 |
| 2016-04-05 | $85.75 | $85.75 | $84.45 | $84.66 | $79.48 | 3,434,323 |
| 2016-04-04 | $87.21 | $87.31 | $85.80 | $86.17 | $80.90 | 2,311,588 |
| 2016-04-01 | $85.55 | $87.42 | $85.40 | $87.31 | $81.97 | 2,953,932 |
| 2016-03-31 | $86.13 | $86.47 | $85.29 | $85.60 | $80.36 | 2,594,576 |
| 2016-03-30 | $86.00 | $86.71 | $85.50 | $86.14 | $80.87 | 2,645,354 |
| 2016-03-29 | $85.76 | $86.60 | $85.39 | $86.18 | $80.91 | 3,142,720 |
| 2016-03-28 | $84.18 | $86.46 | $84.13 | $86.08 | $80.82 | 4,162,900 |
| 2016-03-24 | $84.20 | $84.53 | $83.66 | $83.95 | $78.82 | 2,704,156 |
| 2016-03-23 | $83.93 | $85.05 | $83.70 | $84.51 | $79.11 | 2,407,066 |
| 2016-03-22 | $84.55 | $85.18 | $83.80 | $83.90 | $78.53 | 2,401,031 |
| 2016-03-21 | $84.01 | $85.29 | $84.01 | $84.62 | $79.21 | 2,055,009 |
| 2016-03-18 | $84.25 | $84.83 | $83.50 | $84.04 | $78.67 | 4,377,187 |
| 2016-03-17 | $84.61 | $84.89 | $83.68 | $84.14 | $78.76 | 3,246,497 |
| 2016-03-16 | $85.03 | $85.03 | $83.36 | $84.67 | $79.26 | 3,238,400 |
| 2016-03-15 | $85.37 | $86.80 | $84.87 | $85.04 | $79.60 | 3,356,568 |
| 2016-03-14 | $85.15 | $85.88 | $84.64 | $85.81 | $80.32 | 3,308,565 |
| 2016-03-11 | $83.96 | $85.05 | $83.76 | $85.01 | $79.57 | 5,596,406 |
| 2016-03-10 | $79.73 | $83.28 | $79.50 | $83.23 | $77.91 | 10,641,572 |
| 2016-03-09 | $74.68 | $75.33 | $74.38 | $75.21 | $70.40 | 3,017,509 |
| 2016-03-08 | $74.16 | $75.56 | $74.12 | $74.24 | $69.49 | 2,012,936 |
| 2016-03-07 | $74.12 | $74.93 | $73.69 | $74.58 | $69.81 | 1,919,570 |
| 2016-03-04 | $74.83 | $75.53 | $73.98 | $74.88 | $70.09 | 2,594,650 |
| 2016-03-03 | $74.27 | $75.08 | $73.90 | $75.02 | $70.22 | 2,112,241 |
| 2016-03-02 | $75.09 | $75.47 | $74.12 | $74.79 | $70.01 | 3,765,501 |
| 2016-03-01 | $74.54 | $75.86 | $72.58 | $75.55 | $70.72 | 3,426,307 |
| 2016-02-29 | $75.64 | $76.17 | $74.24 | $74.25 | $69.50 | 3,491,089 |
| 2016-02-26 | $76.14 | $76.40 | $75.64 | $76.02 | $71.16 | 1,910,711 |
| 2016-02-25 | $75.57 | $76.28 | $74.64 | $76.27 | $71.39 | 2,003,383 |
| 2016-02-24 | $73.88 | $75.16 | $73.36 | $75.08 | $70.28 | 2,502,694 |
| 2016-02-23 | $73.39 | $74.58 | $73.01 | $74.11 | $69.37 | 2,979,193 |
| 2016-02-22 | $72.34 | $73.32 | $71.98 | $72.78 | $68.13 | 2,670,661 |
| 2016-02-19 | $72.20 | $72.49 | $70.66 | $72.00 | $67.40 | 3,252,865 |
| 2016-02-18 | $72.58 | $73.49 | $71.49 | $72.60 | $67.96 | 4,255,263 |
| 2016-02-17 | $73.67 | $74.54 | $73.50 | $74.27 | $69.52 | 2,629,865 |
| 2016-02-16 | $72.87 | $75.54 | $72.06 | $73.04 | $68.37 | 3,097,048 |
| 2016-02-12 | $68.81 | $70.61 | $68.74 | $70.46 | $65.95 | 2,212,758 |
| 2016-02-11 | $68.90 | $69.46 | $67.90 | $68.75 | $64.35 | 2,351,782 |
| 2016-02-10 | $69.78 | $70.59 | $69.49 | $69.67 | $65.21 | 2,552,153 |
| 2016-02-09 | $68.86 | $70.21 | $68.18 | $69.52 | $65.07 | 3,923,262 |
| 2016-02-08 | $71.26 | $71.31 | $68.88 | $69.71 | $65.25 | 3,933,181 |
| 2016-02-05 | $72.85 | $73.21 | $71.58 | $71.66 | $67.08 | 2,772,626 |
| 2016-02-04 | $74.35 | $75.14 | $72.43 | $72.86 | $68.20 | 3,770,463 |
| 2016-02-03 | $76.40 | $76.42 | $74.32 | $75.10 | $70.30 | 3,065,367 |
| 2016-02-02 | $76.26 | $76.75 | $75.50 | $76.34 | $71.46 | 3,283,385 |
| 2016-02-01 | $74.86 | $76.49 | $74.05 | $76.35 | $71.47 | 3,336,359 |
| 2016-01-29 | $73.69 | $75.14 | $73.51 | $75.06 | $70.26 | 3,109,884 |
| 2016-01-28 | $74.25 | $74.26 | $73.26 | $73.40 | $68.71 | 2,843,075 |
| 2016-01-27 | $73.53 | $74.77 | $73.48 | $74.04 | $69.31 | 3,747,336 |
| 2016-01-26 | $72.54 | $73.87 | $72.29 | $73.69 | $68.98 | 2,979,194 |
| 2016-01-25 | $72.00 | $72.80 | $71.72 | $72.18 | $67.56 | 2,404,209 |
| 2016-01-22 | $71.38 | $72.49 | $71.09 | $71.86 | $67.26 | 2,922,846 |
| 2016-01-21 | $70.42 | $71.95 | $70.30 | $70.81 | $66.28 | 3,035,517 |
| 2016-01-20 | $69.54 | $70.62 | $68.65 | $70.23 | $65.74 | 5,348,836 |
| 2016-01-19 | $69.54 | $70.80 | $69.08 | $70.34 | $65.84 | 4,116,679 |
| 2016-01-15 | $67.17 | $69.30 | $67.14 | $68.88 | $64.48 | 4,341,086 |
| 2016-01-14 | $69.07 | $69.65 | $67.59 | $68.39 | $64.02 | 4,377,572 |
| 2016-01-13 | $70.82 | $70.82 | $68.35 | $68.48 | $64.10 | 3,501,045 |
| 2016-01-12 | $70.00 | $70.90 | $69.74 | $70.73 | $66.21 | 3,032,070 |
| 2016-01-11 | $71.35 | $71.67 | $69.20 | $69.64 | $65.19 | 5,179,646 |
| 2016-01-08 | $72.01 | $72.38 | $71.34 | $71.46 | $66.89 | 2,651,880 |
| 2016-01-07 | $72.45 | $73.09 | $71.32 | $71.84 | $67.25 | 3,614,155 |
| 2016-01-06 | $72.03 | $73.07 | $71.83 | $72.71 | $68.06 | 3,239,348 |
| 2016-01-05 | $72.50 | $73.16 | $72.08 | $72.83 | $68.17 | 3,426,151 |
| 2016-01-04 | $70.93 | $72.44 | $70.44 | $72.41 | $67.78 | 3,588,254 |
| 2015-12-31 | $72.04 | $72.22 | $71.76 | $71.87 | $67.27 | 1,216,225 |
| 2015-12-30 | $72.65 | $73.00 | $72.10 | $72.10 | $67.49 | 1,209,763 |
| 2015-12-29 | $72.28 | $72.91 | $72.07 | $72.69 | $68.04 | 1,645,046 |
| 2015-12-28 | $71.81 | $72.25 | $71.56 | $71.99 | $67.39 | 1,120,393 |
| 2015-12-24 | $72.18 | $72.41 | $71.90 | $72.22 | $67.60 | 719,742 |
| 2015-12-23 | $72.45 | $72.79 | $71.94 | $72.12 | $67.51 | 2,036,370 |
| 2015-12-22 | $71.50 | $72.32 | $71.24 | $72.06 | $67.45 | 1,756,371 |
| 2015-12-21 | $71.11 | $71.74 | $71.09 | $71.56 | $66.98 | 2,284,257 |
| 2015-12-18 | $71.15 | $71.79 | $70.30 | $71.54 | $66.76 | 4,763,539 |
| 2015-12-17 | $71.89 | $72.02 | $71.04 | $71.54 | $66.76 | 3,099,711 |
| 2015-12-16 | $70.96 | $72.02 | $70.09 | $71.83 | $67.03 | 3,837,912 |
| 2015-12-15 | $71.50 | $72.20 | $70.91 | $70.96 | $66.22 | 3,340,854 |
| 2015-12-14 | $70.31 | $71.60 | $70.14 | $71.01 | $66.27 | 3,308,025 |
| 2015-12-11 | $70.54 | $70.72 | $69.77 | $70.35 | $65.65 | 2,360,479 |
| 2015-12-10 | $71.22 | $71.52 | $70.86 | $71.14 | $66.39 | 3,329,225 |
| 2015-12-09 | $70.58 | $72.21 | $70.50 | $71.00 | $66.26 | 4,688,840 |
| 2015-12-08 | $69.35 | $71.53 | $69.08 | $71.21 | $66.45 | 5,316,959 |
| 2015-12-07 | $68.77 | $69.88 | $68.20 | $69.60 | $64.95 | 4,830,928 |
| 2015-12-04 | $68.19 | $69.19 | $66.90 | $69.12 | $64.50 | 6,281,338 |
| 2015-12-03 | $66.80 | $68.41 | $66.27 | $68.12 | $63.57 | 9,586,814 |
| 2015-12-02 | $65.80 | $66.04 | $65.11 | $65.35 | $60.98 | 3,848,736 |
| 2015-12-01 | $65.53 | $66.12 | $65.17 | $65.72 | $61.33 | 4,096,602 |
| 2015-11-30 | $65.00 | $65.48 | $64.10 | $65.41 | $61.04 | 4,717,624 |
| 2015-11-27 | $65.07 | $65.30 | $64.71 | $65.01 | $60.67 | 2,040,888 |
| 2015-11-25 | $65.50 | $65.77 | $64.87 | $65.17 | $60.82 | 3,139,995 |
| 2015-11-24 | $63.53 | $66.51 | $63.53 | $65.60 | $61.22 | 5,868,882 |
| 2015-11-23 | $64.03 | $64.46 | $63.46 | $64.31 | $60.01 | 4,135,718 |
| 2015-11-20 | $63.75 | $64.53 | $63.45 | $64.06 | $59.78 | 4,089,534 |
| 2015-11-19 | $63.36 | $63.55 | $62.40 | $62.61 | $58.43 | 2,646,660 |
| 2015-11-18 | $62.59 | $63.27 | $62.08 | $63.15 | $58.93 | 4,187,413 |
| 2015-11-17 | $61.77 | $63.41 | $61.56 | $62.77 | $58.58 | 5,802,870 |
| 2015-11-16 | $60.33 | $61.25 | $59.75 | $61.04 | $56.96 | 4,461,657 |
| 2015-11-13 | $61.69 | $62.08 | $59.75 | $60.02 | $56.01 | 8,079,058 |
| 2015-11-12 | $62.93 | $63.78 | $62.75 | $63.35 | $59.12 | 4,465,691 |
| 2015-11-11 | $65.74 | $65.82 | $62.62 | $62.65 | $58.46 | 7,765,637 |
| 2015-11-10 | $66.30 | $66.52 | $65.34 | $66.04 | $61.63 | 4,667,843 |
| 2015-11-09 | $67.66 | $67.78 | $66.48 | $66.97 | $62.50 | 2,706,136 |
| 2015-11-06 | $68.06 | $68.52 | $67.23 | $67.82 | $63.29 | 2,393,446 |
| 2015-11-05 | $67.91 | $68.23 | $66.75 | $68.23 | $63.67 | 5,738,614 |
| 2015-11-04 | $68.69 | $68.88 | $67.62 | $67.78 | $63.25 | 3,692,638 |
| 2015-11-03 | $68.74 | $68.97 | $68.10 | $68.54 | $63.96 | 6,757,836 |
| 2015-11-02 | $67.80 | $68.94 | $66.99 | $68.74 | $64.15 | 3,509,111 |
| 2015-10-30 | $67.11 | $68.34 | $67.07 | $67.77 | $63.24 | 4,979,782 |
| 2015-10-29 | $67.01 | $67.38 | $66.71 | $67.29 | $62.79 | 3,309,833 |
| 2015-10-28 | $65.56 | $67.55 | $65.30 | $67.48 | $62.97 | 5,319,276 |
| 2015-10-27 | $65.90 | $66.11 | $64.84 | $65.34 | $60.97 | 5,183,405 |
| 2015-10-26 | $65.94 | $66.23 | $65.77 | $65.96 | $61.55 | 3,674,244 |
| 2015-10-23 | $67.55 | $67.58 | $65.24 | $65.75 | $61.36 | 4,864,693 |
| 2015-10-22 | $67.82 | $68.00 | $66.91 | $66.95 | $62.48 | 5,224,309 |
| 2015-10-21 | $67.59 | $68.49 | $67.29 | $67.55 | $63.04 | 2,599,592 |
| 2015-10-20 | $66.69 | $67.21 | $66.69 | $67.03 | $62.55 | 2,271,096 |
| 2015-10-19 | $67.04 | $67.55 | $66.86 | $67.08 | $62.60 | 2,500,140 |
| 2015-10-16 | $66.85 | $67.25 | $66.44 | $67.15 | $62.66 | 2,492,728 |
| 2015-10-15 | $65.35 | $66.60 | $64.66 | $66.39 | $61.95 | 5,606,916 |
| 2015-10-14 | $67.79 | $68.68 | $65.03 | $65.11 | $60.76 | 7,069,949 |
| 2015-10-13 | $68.46 | $68.76 | $67.82 | $67.97 | $63.43 | 3,262,909 |
| 2015-10-12 | $67.23 | $68.58 | $67.23 | $68.52 | $63.94 | 3,530,062 |
| 2015-10-09 | $66.19 | $67.59 | $66.09 | $67.23 | $62.74 | 4,398,526 |
| 2015-10-08 | $67.53 | $67.58 | $65.52 | $66.20 | $61.78 | 10,291,743 |
| 2015-10-07 | $68.97 | $69.00 | $66.42 | $67.45 | $62.94 | 9,158,209 |
| 2015-10-06 | $70.79 | $71.09 | $68.06 | $68.72 | $64.13 | 5,894,794 |
| 2015-10-05 | $71.78 | $71.98 | $70.83 | $71.15 | $66.40 | 2,525,978 |
| 2015-10-02 | $70.88 | $71.32 | $69.81 | $71.32 | $66.55 | 2,303,634 |
| 2015-10-01 | $72.44 | $72.50 | $70.59 | $71.44 | $66.67 | 2,850,097 |
| 2015-09-30 | $71.17 | $72.59 | $71.04 | $72.44 | $67.60 | 4,207,095 |
| 2015-09-29 | $70.39 | $70.67 | $69.78 | $70.33 | $65.63 | 3,586,392 |
| 2015-09-28 | $71.82 | $72.05 | $69.81 | $70.46 | $65.75 | 3,078,996 |
| 2015-09-25 | $73.04 | $73.30 | $71.48 | $71.80 | $67.00 | 3,085,655 |
| 2015-09-24 | $71.16 | $72.46 | $71.05 | $72.34 | $67.51 | 4,618,812 |
| 2015-09-23 | $71.16 | $72.07 | $70.92 | $71.75 | $66.96 | 2,751,385 |
| 2015-09-22 | $70.23 | $71.27 | $70.12 | $71.19 | $66.43 | 2,951,840 |
| 2015-09-21 | $70.50 | $71.50 | $70.44 | $70.85 | $66.12 | 2,006,698 |
| 2015-09-18 | $70.45 | $71.10 | $70.09 | $70.22 | $65.53 | 4,348,886 |
| 2015-09-17 | $71.23 | $72.48 | $70.92 | $71.39 | $66.62 | 4,521,496 |
| 2015-09-16 | $69.97 | $71.17 | $69.82 | $71.01 | $66.27 | 3,392,606 |
| 2015-09-15 | $69.02 | $70.42 | $68.45 | $70.06 | $65.38 | 4,065,608 |
| 2015-09-14 | $70.00 | $70.15 | $68.76 | $69.10 | $64.48 | 3,636,639 |
| 2015-09-11 | $69.93 | $70.78 | $69.85 | $70.36 | $65.45 | 3,820,940 |
| 2015-09-10 | $71.34 | $71.51 | $69.77 | $69.90 | $65.02 | 5,295,950 |
| 2015-09-09 | $73.50 | $73.58 | $71.87 | $71.98 | $66.96 | 1,904,298 |
| 2015-09-08 | $73.52 | $73.55 | $71.80 | $73.05 | $67.95 | 3,466,021 |
| 2015-09-04 | $71.66 | $73.01 | $71.59 | $72.56 | $67.50 | 4,474,483 |
| 2015-09-03 | $72.40 | $72.98 | $71.80 | $72.16 | $67.12 | 3,531,577 |
| 2015-09-02 | $72.64 | $73.17 | $71.30 | $72.25 | $67.21 | 4,328,979 |
| 2015-09-01 | $72.94 | $73.39 | $71.40 | $71.82 | $66.81 | 5,474,600 |
| 2015-08-31 | $74.70 | $75.05 | $74.27 | $74.49 | $69.29 | 4,614,345 |
| 2015-08-28 | $74.47 | $74.89 | $73.69 | $74.84 | $69.62 | 4,538,595 |
| 2015-08-27 | $75.19 | $76.52 | $71.99 | $74.27 | $69.09 | 13,792,169 |
| 2015-08-26 | $75.41 | $76.80 | $73.93 | $76.71 | $71.36 | 4,503,444 |
| 2015-08-25 | $76.06 | $76.44 | $73.71 | $73.73 | $68.59 | 2,686,246 |
| 2015-08-24 | $72.03 | $76.84 | $71.38 | $74.67 | $69.46 | 1,195,344 |
| 2015-08-21 | $79.72 | $79.72 | $76.91 | $76.97 | $71.60 | 4,651,251 |
| 2015-08-20 | $79.67 | $81.15 | $79.53 | $80.22 | $74.62 | 3,372,698 |
| 2015-08-19 | $80.01 | $80.98 | $79.83 | $80.48 | $74.86 | 3,335,638 |
Dollar General Corp (DG) News Headlines
.jpg)
.jpg)
Baupost's Seth Klarman dumps Coinbase and other stocks in the fourth quarter
The hedge fund dumped several stocks entirely in the fourth quarter, while trimming some of its biggest holdings, including Alphabet, a filing to the…
cnbc.com Feb. 14, 2024.jpg)
Ole Andreas Halvorsen's Viking Global bought this regional bank in the fourth quarter
Viking Global opened a notable position in the Minneapolis-based regional bank despite broad concerns surrounding the entire group.
cnbc.com Feb. 15, 2024Recent Dollar General Corp (DG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Dollar General Corp (DG) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |