Danaher Corp (DHR) Exchange: NYSE
Data as of May 2, 2025
$199.05 ($2.34) 1.19%
Danaher Corp - Daily Information
Click for more stock information on Danaher Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $200.90 |
| Previous Close | $199.05 |
| High | $202.82 |
| Low | $198.08 |
| Adjusted Open | $200.90 |
| Previous Adjusted Close | $199.05 |
| Adjusted High | $202.82 |
| Adjusted Low | $198.08 |
About Danaher Corp (DHR)
Danaher Corp (DHR) is a globally diversified industrial and medical products manufacturing company, headquartered in Washington D.C. Founded in 1969, the company went public in 1984 and has grown significantly in the past decade, with net sales and earnings nearly doubling, and over 60 thousand current employees. Danaher is actively pursuing acquisitions which have included the purchase of cobas and Cepheid companies, among others, expanding the companyâs portfolio of products and services even further.
Invest in Danaher Corp (DHR)
Historical Stock Data for Danaher Corp (DHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $200.90 | $202.82 | $198.08 | $199.05 | $199.05 | 3,159,166 |
| 2025-05-01 | $198.38 | $200.32 | $196.28 | $196.71 | $196.71 | 3,687,497 |
| 2025-04-30 | $198.79 | $199.96 | $196.90 | $199.33 | $199.33 | 3,729,653 |
| 2025-04-29 | $196.36 | $199.48 | $195.05 | $198.93 | $198.93 | 3,719,880 |
| 2025-04-28 | $198.83 | $199.44 | $194.29 | $195.91 | $195.91 | 2,715,228 |
| 2025-04-25 | $196.65 | $198.28 | $193.95 | $197.14 | $197.14 | 2,608,685 |
| 2025-04-24 | $196.70 | $196.94 | $193.25 | $196.50 | $196.50 | 4,453,540 |
| 2025-04-23 | $200.02 | $205.11 | $196.01 | $196.31 | $196.31 | 6,461,512 |
| 2025-04-22 | $198.24 | $199.64 | $191.82 | $192.07 | $192.07 | 6,687,652 |
| 2025-04-21 | $185.28 | $185.64 | $181.94 | $184.96 | $184.96 | 4,857,563 |
| 2025-04-17 | $188.99 | $189.74 | $185.83 | $186.83 | $186.83 | 3,667,737 |
| 2025-04-16 | $192.46 | $195.95 | $189.13 | $190.66 | $190.66 | 3,620,256 |
| 2025-04-15 | $192.20 | $194.99 | $188.56 | $189.92 | $189.92 | 3,505,062 |
| 2025-04-14 | $192.89 | $193.95 | $190.39 | $192.97 | $192.97 | 4,039,313 |
| 2025-04-11 | $181.14 | $190.10 | $178.78 | $188.73 | $188.73 | 4,764,101 |
| 2025-04-10 | $192.45 | $192.45 | $175.51 | $180.76 | $180.76 | 6,293,496 |
| 2025-04-09 | $172.06 | $192.86 | $171.00 | $191.89 | $191.89 | 8,180,435 |
| 2025-04-08 | $185.04 | $186.50 | $171.87 | $174.64 | $174.64 | 5,664,485 |
| 2025-04-07 | $176.42 | $187.35 | $171.92 | $180.62 | $180.62 | 8,557,888 |
| 2025-04-04 | $195.46 | $195.46 | $181.20 | $181.77 | $181.77 | 7,117,814 |
| 2025-04-03 | $202.30 | $204.58 | $197.50 | $197.90 | $197.90 | 4,903,716 |
| 2025-04-02 | $199.24 | $205.48 | $199.24 | $205.16 | $205.16 | 2,974,455 |
| 2025-04-01 | $205.00 | $205.05 | $199.78 | $200.39 | $200.39 | 3,020,278 |
| 2025-03-31 | $204.46 | $206.13 | $199.15 | $205.00 | $205.00 | 3,808,179 |
| 2025-03-28 | $210.07 | $210.30 | $205.35 | $205.85 | $205.85 | 2,389,890 |
| 2025-03-27 | $210.15 | $212.22 | $207.73 | $210.11 | $209.78 | 2,989,706 |
| 2025-03-26 | $211.06 | $213.77 | $208.59 | $210.41 | $210.08 | 2,669,424 |
| 2025-03-25 | $212.85 | $214.19 | $210.37 | $212.40 | $212.40 | 3,077,248 |
| 2025-03-24 | $213.00 | $215.39 | $211.26 | $212.80 | $212.80 | 3,615,103 |
| 2025-03-21 | $210.73 | $212.56 | $208.39 | $211.36 | $211.36 | 6,156,315 |
| 2025-03-20 | $210.24 | $211.65 | $207.50 | $210.25 | $210.25 | 2,651,177 |
| 2025-03-19 | $211.98 | $212.40 | $208.65 | $210.26 | $210.26 | 4,125,425 |
| 2025-03-18 | $213.60 | $213.60 | $210.53 | $212.78 | $212.78 | 2,466,964 |
| 2025-03-17 | $211.37 | $213.78 | $210.85 | $212.60 | $212.60 | 3,156,862 |
| 2025-03-14 | $206.13 | $211.92 | $205.11 | $210.74 | $210.74 | 4,183,075 |
| 2025-03-13 | $204.06 | $206.82 | $203.22 | $204.09 | $204.09 | 2,456,303 |
| 2025-03-12 | $205.52 | $208.75 | $203.89 | $204.96 | $204.96 | 3,316,462 |
| 2025-03-11 | $205.17 | $207.87 | $202.65 | $205.61 | $205.61 | 4,400,770 |
| 2025-03-10 | $209.19 | $211.22 | $204.74 | $205.23 | $205.23 | 5,707,274 |
| 2025-03-07 | $213.34 | $215.13 | $209.78 | $212.07 | $212.07 | 5,937,300 |
| 2025-03-06 | $210.72 | $216.15 | $209.66 | $214.81 | $214.81 | 5,829,595 |
| 2025-03-05 | $205.44 | $211.83 | $204.94 | $210.56 | $210.56 | 5,137,390 |
| 2025-03-04 | $205.68 | $208.26 | $202.39 | $205.91 | $205.91 | 5,652,418 |
| 2025-03-03 | $209.46 | $209.49 | $204.86 | $205.69 | $205.69 | 3,222,935 |
| 2025-02-28 | $207.05 | $208.10 | $204.94 | $207.76 | $207.76 | 3,819,051 |
| 2025-02-27 | $207.94 | $209.99 | $204.15 | $205.71 | $205.71 | 4,494,222 |
| 2025-02-26 | $210.07 | $212.00 | $208.26 | $209.44 | $209.44 | 4,746,992 |
| 2025-02-25 | $210.90 | $212.14 | $209.45 | $210.41 | $210.41 | 5,209,638 |
| 2025-02-24 | $209.61 | $212.70 | $207.95 | $211.14 | $211.14 | 4,878,208 |
| 2025-02-21 | $210.61 | $213.64 | $209.40 | $210.23 | $210.23 | 6,216,961 |
| 2025-02-20 | $206.57 | $211.06 | $205.66 | $207.95 | $207.95 | 4,718,396 |
| 2025-02-19 | $203.46 | $205.58 | $201.21 | $204.98 | $204.98 | 4,572,702 |
| 2025-02-18 | $205.44 | $207.27 | $202.78 | $204.53 | $204.53 | 5,589,044 |
| 2025-02-14 | $204.10 | $207.15 | $203.93 | $206.30 | $206.30 | 4,791,773 |
| 2025-02-13 | $202.63 | $205.65 | $201.25 | $203.59 | $203.59 | 7,198,798 |
| 2025-02-12 | $199.46 | $203.95 | $196.80 | $202.18 | $202.18 | 7,207,947 |
| 2025-02-11 | $202.25 | $203.10 | $199.75 | $201.62 | $201.62 | 6,509,791 |
| 2025-02-10 | $205.85 | $206.98 | $203.00 | $203.50 | $203.50 | 7,038,796 |
| 2025-02-07 | $210.37 | $210.79 | $205.79 | $206.76 | $206.76 | 5,230,997 |
| 2025-02-06 | $213.00 | $214.31 | $209.10 | $210.01 | $210.01 | 4,367,117 |
| 2025-02-05 | $216.36 | $216.44 | $210.93 | $212.13 | $212.13 | 5,112,712 |
| 2025-02-04 | $210.50 | $215.15 | $210.04 | $215.01 | $215.01 | 7,520,700 |
| 2025-02-03 | $218.00 | $219.94 | $214.03 | $214.26 | $214.26 | 5,774,714 |
| 2025-01-31 | $223.30 | $227.50 | $222.37 | $222.74 | $222.74 | 4,785,871 |
| 2025-01-30 | $225.00 | $228.99 | $221.34 | $223.08 | $223.08 | 6,668,401 |
| 2025-01-29 | $235.02 | $235.74 | $223.00 | $223.73 | $223.73 | 11,407,445 |
| 2025-01-28 | $257.67 | $258.23 | $247.19 | $247.84 | $247.84 | 4,273,748 |
| 2025-01-27 | $247.52 | $250.76 | $246.46 | $250.59 | $250.59 | 2,748,518 |
| 2025-01-24 | $245.60 | $247.53 | $245.02 | $245.80 | $245.80 | 1,911,411 |
| 2025-01-23 | $244.93 | $245.85 | $241.80 | $245.66 | $245.66 | 2,512,460 |
| 2025-01-22 | $243.44 | $246.25 | $242.50 | $244.18 | $244.18 | 2,050,108 |
| 2025-01-21 | $239.95 | $244.49 | $239.00 | $244.11 | $244.11 | 2,338,322 |
| 2025-01-17 | $242.17 | $243.05 | $238.17 | $238.36 | $238.36 | 3,075,288 |
| 2025-01-16 | $237.72 | $242.11 | $234.60 | $241.90 | $241.90 | 3,148,925 |
| 2025-01-15 | $238.98 | $241.69 | $232.96 | $237.97 | $237.97 | 4,129,048 |
| 2025-01-14 | $241.17 | $242.15 | $232.05 | $237.62 | $237.62 | 3,634,519 |
| 2025-01-13 | $235.05 | $240.97 | $234.01 | $239.88 | $239.88 | 3,301,781 |
| 2025-01-10 | $235.55 | $238.71 | $234.50 | $235.07 | $235.07 | 2,863,272 |
| 2025-01-08 | $238.61 | $239.39 | $235.50 | $238.09 | $238.09 | 2,527,729 |
| 2025-01-07 | $238.00 | $243.15 | $238.00 | $239.10 | $239.10 | 2,989,329 |
| 2025-01-06 | $234.15 | $240.23 | $233.70 | $238.20 | $238.20 | 3,674,564 |
| 2025-01-03 | $230.08 | $235.93 | $229.56 | $234.84 | $234.84 | 2,381,138 |
| 2025-01-02 | $230.85 | $231.85 | $228.57 | $229.81 | $229.81 | 2,762,037 |
| 2024-12-31 | $230.46 | $232.00 | $228.67 | $229.55 | $229.55 | 2,077,923 |
| 2024-12-30 | $229.47 | $230.56 | $227.58 | $229.65 | $229.65 | 2,008,091 |
| 2024-12-27 | $229.40 | $232.14 | $229.40 | $231.10 | $231.10 | 2,130,520 |
| 2024-12-26 | $229.33 | $231.49 | $229.17 | $231.28 | $231.01 | 1,512,536 |
| 2024-12-24 | $228.53 | $231.00 | $228.00 | $230.75 | $230.75 | 988,300 |
| 2024-12-23 | $227.94 | $229.63 | $226.76 | $229.16 | $229.16 | 2,798,812 |
| 2024-12-20 | $226.96 | $230.81 | $225.42 | $228.55 | $228.55 | 7,073,596 |
| 2024-12-19 | $228.10 | $231.07 | $225.84 | $226.16 | $226.16 | 4,553,880 |
| 2024-12-18 | $230.89 | $234.33 | $228.09 | $228.30 | $228.30 | 5,221,601 |
| 2024-12-17 | $234.13 | $237.96 | $233.26 | $233.53 | $233.53 | 3,211,094 |
| 2024-12-16 | $234.77 | $236.83 | $233.68 | $234.18 | $234.18 | 4,474,422 |
| 2024-12-13 | $234.13 | $235.50 | $232.00 | $234.89 | $234.89 | 2,417,967 |
| 2024-12-12 | $234.20 | $236.42 | $233.41 | $234.50 | $234.50 | 3,996,846 |
| 2024-12-11 | $235.80 | $237.72 | $234.34 | $235.40 | $235.40 | 3,370,358 |
| 2024-12-10 | $236.93 | $237.19 | $233.90 | $234.34 | $234.34 | 2,753,312 |
| 2024-12-09 | $229.58 | $236.33 | $229.29 | $235.91 | $235.91 | 2,625,321 |
| 2024-12-06 | $228.45 | $231.01 | $228.01 | $230.12 | $230.12 | 3,099,532 |
| 2024-12-05 | $235.00 | $235.75 | $227.20 | $227.87 | $227.87 | 5,335,656 |
| 2024-12-04 | $238.96 | $239.47 | $234.19 | $236.26 | $236.26 | 4,167,450 |
| 2024-12-03 | $240.66 | $241.67 | $238.87 | $240.87 | $240.87 | 3,035,317 |
| 2024-12-02 | $239.41 | $241.58 | $238.20 | $241.29 | $241.29 | 2,520,245 |
| 2024-11-29 | $239.53 | $241.61 | $238.30 | $239.69 | $239.69 | 1,931,402 |
| 2024-11-27 | $237.25 | $240.95 | $235.67 | $238.83 | $238.83 | 2,271,494 |
| 2024-11-26 | $237.50 | $238.10 | $233.15 | $236.58 | $236.58 | 2,377,740 |
| 2024-11-25 | $236.17 | $239.38 | $235.45 | $237.68 | $237.68 | 4,460,644 |
| 2024-11-22 | $234.49 | $236.93 | $234.49 | $235.84 | $235.84 | 2,330,161 |
| 2024-11-21 | $233.92 | $235.18 | $230.38 | $235.05 | $235.05 | 2,537,010 |
| 2024-11-20 | $229.50 | $233.73 | $228.89 | $233.10 | $233.10 | 2,662,158 |
| 2024-11-19 | $229.66 | $231.91 | $228.73 | $230.84 | $230.84 | 2,482,032 |
| 2024-11-18 | $230.00 | $230.73 | $228.25 | $230.06 | $230.06 | 3,932,989 |
| 2024-11-15 | $236.15 | $237.43 | $229.00 | $230.50 | $230.50 | 5,435,775 |
| 2024-11-14 | $240.59 | $240.94 | $237.31 | $239.38 | $239.38 | 3,154,264 |
| 2024-11-13 | $239.60 | $242.06 | $238.97 | $241.53 | $241.53 | 2,133,727 |
| 2024-11-12 | $244.51 | $244.51 | $239.29 | $239.60 | $239.60 | 3,077,031 |
| 2024-11-11 | $245.00 | $246.15 | $241.43 | $243.25 | $243.25 | 3,475,317 |
| 2024-11-08 | $247.05 | $247.13 | $244.12 | $245.39 | $245.39 | 2,941,170 |
| 2024-11-07 | $249.70 | $250.04 | $245.74 | $246.10 | $246.10 | 2,528,016 |
| 2024-11-06 | $252.07 | $252.94 | $245.15 | $247.76 | $247.76 | 2,930,331 |
| 2024-11-05 | $245.66 | $250.82 | $245.32 | $250.07 | $250.07 | 1,697,740 |
| 2024-11-04 | $248.78 | $251.47 | $245.99 | $247.18 | $247.18 | 1,836,428 |
| 2024-11-01 | $248.96 | $252.95 | $247.27 | $247.76 | $247.76 | 2,638,494 |
| 2024-10-31 | $243.89 | $248.50 | $242.34 | $245.66 | $245.66 | 4,948,759 |
| 2024-10-30 | $242.14 | $244.42 | $241.10 | $242.32 | $242.32 | 2,553,468 |
| 2024-10-29 | $243.18 | $244.94 | $241.76 | $242.69 | $242.69 | 3,547,215 |
| 2024-10-28 | $246.12 | $247.35 | $243.03 | $244.12 | $244.12 | 2,031,600 |
| 2024-10-25 | $250.30 | $250.38 | $244.89 | $245.39 | $245.39 | 3,226,925 |
| 2024-10-24 | $255.25 | $255.70 | $247.82 | $248.00 | $248.00 | 3,989,252 |
| 2024-10-23 | $258.44 | $260.88 | $254.20 | $256.00 | $256.00 | 4,717,150 |
| 2024-10-22 | $264.03 | $269.24 | $260.61 | $261.28 | $261.28 | 4,496,440 |
| 2024-10-21 | $273.10 | $274.21 | $270.29 | $272.09 | $272.09 | 2,359,613 |
| 2024-10-18 | $272.53 | $275.51 | $271.31 | $274.38 | $274.38 | 1,949,849 |
| 2024-10-17 | $277.50 | $279.41 | $270.97 | $271.98 | $271.98 | 3,222,112 |
| 2024-10-16 | $271.00 | $271.82 | $266.30 | $268.03 | $268.03 | 2,820,017 |
| 2024-10-15 | $272.38 | $275.52 | $271.81 | $272.68 | $272.68 | 1,899,186 |
| 2024-10-14 | $270.40 | $272.31 | $268.87 | $271.56 | $271.56 | 1,901,419 |
| 2024-10-11 | $267.64 | $272.15 | $267.12 | $270.33 | $270.33 | 1,747,177 |
| 2024-10-10 | $268.37 | $269.12 | $265.50 | $266.45 | $266.45 | 1,531,832 |
| 2024-10-09 | $269.78 | $270.48 | $266.82 | $269.23 | $269.23 | 1,507,978 |
| 2024-10-08 | $266.98 | $270.35 | $266.50 | $268.81 | $268.81 | 1,431,916 |
| 2024-10-07 | $268.50 | $270.50 | $267.47 | $268.79 | $268.79 | 1,153,297 |
| 2024-10-04 | $271.56 | $272.56 | $268.65 | $270.03 | $270.03 | 1,132,669 |
| 2024-10-03 | $272.86 | $273.30 | $269.57 | $270.52 | $270.52 | 1,332,096 |
| 2024-10-02 | $274.49 | $275.60 | $271.03 | $273.91 | $273.91 | 1,111,813 |
| 2024-10-01 | $278.62 | $278.62 | $273.02 | $274.56 | $274.56 | 1,367,222 |
| 2024-09-30 | $275.73 | $278.33 | $273.74 | $278.02 | $278.02 | 1,500,593 |
| 2024-09-27 | $277.49 | $279.59 | $275.39 | $275.44 | $275.44 | 1,337,457 |
| 2024-09-26 | $272.85 | $279.90 | $270.91 | $276.93 | $276.93 | 2,713,534 |
| 2024-09-25 | $276.17 | $276.21 | $266.86 | $267.88 | $267.88 | 2,535,473 |
| 2024-09-24 | $272.54 | $275.73 | $271.04 | $274.20 | $274.20 | 2,834,522 |
| 2024-09-23 | $273.73 | $274.91 | $271.83 | $273.15 | $273.15 | 1,954,577 |
| 2024-09-20 | $275.28 | $275.28 | $270.26 | $272.63 | $272.63 | 9,267,310 |
| 2024-09-19 | $275.44 | $278.29 | $273.60 | $276.43 | $276.43 | 3,293,977 |
| 2024-09-18 | $271.68 | $275.87 | $268.04 | $271.90 | $271.90 | 2,477,914 |
| 2024-09-17 | $275.90 | $276.43 | $271.06 | $272.47 | $272.47 | 2,158,592 |
| 2024-09-16 | $276.69 | $278.28 | $275.50 | $276.03 | $276.03 | 1,904,525 |
| 2024-09-13 | $272.90 | $274.91 | $271.31 | $274.25 | $274.25 | 2,248,476 |
| 2024-09-12 | $271.78 | $273.03 | $267.56 | $272.49 | $272.49 | 2,606,572 |
| 2024-09-11 | $273.78 | $273.78 | $268.33 | $271.98 | $271.98 | 2,536,291 |
| 2024-09-10 | $273.00 | $275.03 | $270.43 | $274.72 | $274.72 | 2,267,751 |
| 2024-09-09 | $267.62 | $273.18 | $266.28 | $273.09 | $273.09 | 3,223,933 |
| 2024-09-06 | $265.52 | $270.11 | $265.07 | $266.20 | $266.20 | 3,324,729 |
| 2024-09-05 | $264.33 | $265.96 | $261.59 | $264.71 | $264.71 | 1,764,121 |
| 2024-09-04 | $262.24 | $265.12 | $261.08 | $264.49 | $264.49 | 1,633,942 |
| 2024-09-03 | $267.05 | $269.20 | $262.59 | $264.23 | $264.23 | 2,325,671 |
| 2024-08-30 | $268.30 | $269.31 | $265.59 | $269.31 | $269.31 | 4,600,180 |
| 2024-08-29 | $267.03 | $268.54 | $265.01 | $267.02 | $267.02 | 1,904,049 |
| 2024-08-28 | $268.03 | $268.97 | $265.21 | $266.06 | $266.06 | 1,693,071 |
| 2024-08-27 | $268.67 | $269.55 | $267.17 | $268.82 | $268.82 | 1,552,486 |
| 2024-08-26 | $269.93 | $270.33 | $267.38 | $268.07 | $268.07 | 1,252,208 |
| 2024-08-23 | $269.25 | $270.73 | $266.32 | $269.48 | $269.48 | 1,464,013 |
| 2024-08-22 | $272.23 | $272.23 | $267.25 | $267.83 | $267.83 | 1,662,838 |
| 2024-08-21 | $272.01 | $273.75 | $269.72 | $271.10 | $271.10 | 1,455,089 |
| 2024-08-20 | $271.84 | $273.70 | $271.08 | $271.66 | $271.66 | 1,409,462 |
| 2024-08-19 | $270.00 | $272.27 | $269.21 | $271.27 | $271.27 | 1,603,024 |
| 2024-08-16 | $268.88 | $269.71 | $266.74 | $269.32 | $269.32 | 1,746,456 |
| 2024-08-15 | $270.00 | $270.70 | $266.98 | $269.33 | $269.33 | 1,653,543 |
| 2024-08-14 | $268.48 | $269.04 | $265.81 | $268.08 | $268.08 | 1,357,810 |
| 2024-08-13 | $268.06 | $270.25 | $267.13 | $268.71 | $268.71 | 1,857,964 |
| 2024-08-12 | $268.24 | $268.28 | $264.28 | $267.20 | $267.20 | 2,034,200 |
| 2024-08-09 | $268.41 | $270.39 | $266.71 | $268.11 | $268.11 | 2,017,772 |
| 2024-08-08 | $265.09 | $269.46 | $263.45 | $268.64 | $268.64 | 2,265,107 |
| 2024-08-07 | $270.00 | $271.03 | $262.91 | $263.31 | $263.31 | 2,805,395 |
| 2024-08-06 | $271.03 | $274.07 | $268.70 | $268.97 | $268.97 | 2,763,620 |
| 2024-08-05 | $269.20 | $273.27 | $265.77 | $269.32 | $269.32 | 2,632,644 |
| 2024-08-02 | $279.45 | $279.45 | $272.14 | $276.75 | $276.75 | 3,108,808 |
| 2024-08-01 | $279.26 | $281.70 | $278.25 | $280.76 | $280.76 | 2,132,563 |
| 2024-07-31 | $275.50 | $280.26 | $273.46 | $277.08 | $277.08 | 2,887,183 |
| 2024-07-30 | $273.23 | $276.25 | $271.76 | $275.19 | $275.19 | 2,953,190 |
| 2024-07-29 | $272.10 | $273.24 | $268.09 | $271.65 | $271.65 | 2,176,541 |
| 2024-07-26 | $271.90 | $277.72 | $271.19 | $273.91 | $273.91 | 2,810,147 |
| 2024-07-25 | $265.38 | $276.31 | $264.39 | $270.09 | $270.09 | 4,249,956 |
| 2024-07-24 | $261.88 | $268.27 | $261.60 | $265.76 | $265.76 | 4,080,219 |
| 2024-07-23 | $270.00 | $272.98 | $263.56 | $264.18 | $264.18 | 7,523,311 |
| 2024-07-22 | $246.11 | $251.27 | $245.18 | $250.89 | $250.89 | 3,314,271 |
| 2024-07-19 | $244.99 | $245.25 | $241.00 | $243.54 | $243.54 | 2,982,627 |
| 2024-07-18 | $249.64 | $255.46 | $241.88 | $244.79 | $244.79 | 4,090,252 |
| 2024-07-17 | $252.48 | $254.55 | $250.91 | $251.25 | $251.25 | 2,718,636 |
| 2024-07-16 | $248.00 | $252.69 | $247.07 | $252.14 | $252.14 | 2,754,056 |
| 2024-07-15 | $246.40 | $247.44 | $243.76 | $246.23 | $246.23 | 2,869,228 |
| 2024-07-12 | $245.93 | $248.25 | $244.79 | $246.70 | $246.70 | 2,546,265 |
| 2024-07-11 | $243.71 | $248.69 | $242.01 | $246.27 | $246.27 | 2,815,467 |
| 2024-07-10 | $240.39 | $242.38 | $239.95 | $242.20 | $242.20 | 2,108,385 |
| 2024-07-09 | $241.88 | $241.88 | $238.72 | $239.79 | $239.79 | 1,937,842 |
| 2024-07-08 | $239.46 | $240.70 | $237.95 | $240.65 | $240.65 | 2,489,795 |
| 2024-07-05 | $240.99 | $241.43 | $238.50 | $239.25 | $239.25 | 3,932,293 |
| 2024-07-03 | $240.91 | $243.06 | $240.00 | $240.00 | $240.00 | 1,935,837 |
| 2024-07-02 | $242.17 | $242.52 | $238.87 | $240.41 | $240.41 | 5,068,083 |
| 2024-07-01 | $249.98 | $250.30 | $243.20 | $244.51 | $244.51 | 3,925,570 |
| 2024-06-28 | $250.13 | $252.62 | $247.99 | $249.85 | $249.85 | 4,638,276 |
| 2024-06-27 | $252.94 | $253.08 | $251.03 | $251.76 | $251.49 | 2,409,367 |
| 2024-06-26 | $253.18 | $255.75 | $252.21 | $253.59 | $253.32 | 2,460,941 |
| 2024-06-25 | $256.14 | $257.41 | $254.01 | $254.14 | $253.87 | 2,526,691 |
| 2024-06-24 | $254.95 | $258.29 | $252.92 | $256.76 | $256.48 | 3,122,605 |
| 2024-06-21 | $249.85 | $255.11 | $249.48 | $254.96 | $254.68 | 6,839,526 |
| 2024-06-20 | $250.39 | $251.77 | $247.20 | $248.56 | $248.29 | 6,112,202 |
| 2024-06-18 | $254.92 | $258.38 | $254.00 | $257.51 | $257.23 | 3,162,250 |
| 2024-06-17 | $254.27 | $255.24 | $253.98 | $254.13 | $253.86 | 3,366,811 |
| 2024-06-14 | $253.59 | $254.87 | $252.95 | $254.85 | $254.85 | 3,097,194 |
| 2024-06-13 | $263.50 | $263.50 | $252.43 | $255.01 | $255.01 | 4,945,532 |
| 2024-06-12 | $261.42 | $266.11 | $260.57 | $264.61 | $264.61 | 3,311,190 |
| 2024-06-11 | $264.10 | $264.58 | $260.29 | $261.25 | $261.25 | 3,444,754 |
| 2024-06-10 | $262.38 | $265.64 | $261.88 | $264.67 | $264.67 | 3,115,366 |
| 2024-06-07 | $267.58 | $267.73 | $262.82 | $263.08 | $263.08 | 3,626,851 |
| 2024-06-06 | $267.42 | $269.11 | $265.57 | $267.98 | $267.98 | 2,405,927 |
| 2024-06-05 | $264.00 | $268.09 | $262.60 | $267.85 | $267.85 | 2,551,960 |
| 2024-06-04 | $261.39 | $264.23 | $260.00 | $263.33 | $263.33 | 3,119,814 |
| 2024-06-03 | $257.24 | $261.57 | $256.69 | $261.38 | $261.38 | 3,003,305 |
| 2024-05-31 | $253.09 | $256.98 | $252.74 | $256.80 | $256.80 | 4,801,089 |
| 2024-05-30 | $248.95 | $253.68 | $248.53 | $252.74 | $252.74 | 3,450,877 |
| 2024-05-29 | $253.47 | $256.48 | $253.47 | $255.93 | $255.93 | 2,931,704 |
| 2024-05-28 | $262.56 | $263.81 | $257.25 | $258.71 | $258.71 | 2,881,256 |
| 2024-05-24 | $262.18 | $263.13 | $260.85 | $262.78 | $262.78 | 2,089,037 |
| 2024-05-23 | $267.18 | $267.19 | $261.10 | $261.40 | $261.40 | 2,901,184 |
| 2024-05-22 | $267.39 | $268.98 | $266.56 | $267.19 | $267.19 | 2,533,646 |
| 2024-05-21 | $267.24 | $267.33 | $264.73 | $266.55 | $266.55 | 2,561,201 |
| 2024-05-20 | $265.64 | $267.64 | $265.05 | $267.11 | $267.11 | 1,752,045 |
| 2024-05-17 | $265.03 | $265.94 | $263.18 | $265.80 | $265.80 | 3,187,418 |
| 2024-05-16 | $262.46 | $265.37 | $261.55 | $264.84 | $264.84 | 3,448,391 |
| 2024-05-15 | $260.00 | $264.02 | $259.74 | $263.46 | $263.46 | 3,073,102 |
| 2024-05-14 | $254.30 | $259.79 | $252.53 | $259.26 | $259.26 | 3,096,680 |
| 2024-05-13 | $253.00 | $254.75 | $251.61 | $251.61 | $251.61 | 1,305,646 |
| 2024-05-10 | $252.04 | $254.90 | $250.83 | $253.38 | $253.38 | 1,520,786 |
| 2024-05-09 | $249.62 | $251.53 | $249.00 | $251.43 | $251.43 | 1,604,539 |
| 2024-05-08 | $249.30 | $249.82 | $248.15 | $249.55 | $249.55 | 1,455,768 |
| 2024-05-07 | $246.54 | $249.10 | $246.20 | $248.76 | $248.76 | 1,584,326 |
| 2024-05-06 | $248.71 | $249.55 | $246.91 | $247.40 | $247.40 | 1,741,111 |
| 2024-05-03 | $249.54 | $249.73 | $247.59 | $248.38 | $248.38 | 1,787,817 |
| 2024-05-02 | $248.99 | $249.44 | $242.66 | $246.84 | $246.84 | 2,780,607 |
| 2024-05-01 | $246.26 | $249.52 | $244.55 | $246.89 | $246.89 | 2,310,441 |
| 2024-04-30 | $246.50 | $247.00 | $244.28 | $246.62 | $246.62 | 3,877,649 |
| 2024-04-29 | $246.25 | $248.97 | $245.73 | $246.82 | $246.82 | 1,616,439 |
| 2024-04-26 | $243.68 | $248.10 | $243.68 | $246.58 | $246.58 | 2,710,446 |
| 2024-04-25 | $249.93 | $250.64 | $245.28 | $245.80 | $245.80 | 2,943,566 |
| 2024-04-24 | $249.03 | $254.09 | $247.98 | $250.41 | $250.41 | 3,344,940 |
| 2024-04-23 | $254.72 | $256.72 | $249.59 | $253.11 | $253.11 | 6,876,672 |
| 2024-04-22 | $235.96 | $238.73 | $234.47 | $236.08 | $236.08 | 2,820,270 |
| 2024-04-19 | $237.78 | $237.80 | $234.02 | $235.51 | $235.51 | 2,351,430 |
| 2024-04-18 | $232.26 | $238.44 | $230.74 | $236.36 | $236.36 | 4,235,422 |
| 2024-04-17 | $240.42 | $240.84 | $238.02 | $239.39 | $239.39 | 2,988,576 |
| 2024-04-16 | $241.10 | $241.34 | $238.53 | $240.34 | $240.34 | 3,225,524 |
| 2024-04-15 | $242.36 | $243.26 | $238.16 | $239.66 | $239.66 | 2,824,169 |
| 2024-04-12 | $242.38 | $243.18 | $239.00 | $239.95 | $239.95 | 2,684,915 |
| 2024-04-11 | $246.31 | $246.98 | $243.07 | $244.00 | $244.00 | 2,081,285 |
| 2024-04-10 | $244.82 | $246.25 | $243.43 | $245.87 | $245.87 | 2,229,554 |
| 2024-04-09 | $246.57 | $249.86 | $245.53 | $249.80 | $249.80 | 1,571,226 |
| 2024-04-08 | $244.54 | $245.99 | $243.72 | $244.25 | $244.25 | 2,336,519 |
| 2024-04-05 | $242.13 | $246.10 | $242.04 | $244.28 | $244.28 | 2,226,011 |
| 2024-04-04 | $246.48 | $247.13 | $241.72 | $241.90 | $241.90 | 2,451,739 |
| 2024-04-03 | $246.00 | $248.10 | $243.78 | $244.34 | $244.34 | 1,878,533 |
| 2024-04-02 | $245.00 | $246.28 | $242.58 | $245.94 | $245.94 | 2,864,555 |
| 2024-04-01 | $249.72 | $250.04 | $246.67 | $247.79 | $247.79 | 1,660,912 |
| 2024-03-28 | $248.34 | $251.06 | $247.20 | $249.72 | $249.72 | 2,560,205 |
| 2024-03-27 | $249.84 | $250.25 | $247.08 | $248.77 | $248.77 | 2,665,369 |
| 2024-03-26 | $247.27 | $249.46 | $247.27 | $248.46 | $248.19 | 1,962,942 |
| 2024-03-25 | $254.28 | $254.78 | $246.19 | $247.80 | $247.53 | 3,372,489 |
| 2024-03-22 | $255.00 | $256.51 | $253.55 | $254.80 | $254.52 | 2,310,519 |
| 2024-03-21 | $252.26 | $255.37 | $251.50 | $254.11 | $253.83 | 2,313,298 |
| 2024-03-20 | $253.30 | $253.75 | $250.23 | $251.68 | $251.68 | 1,472,721 |
| 2024-03-19 | $251.00 | $254.09 | $250.20 | $253.74 | $253.74 | 3,211,299 |
| 2024-03-18 | $250.39 | $252.92 | $249.98 | $251.47 | $251.47 | 3,868,270 |
| 2024-03-15 | $250.71 | $253.76 | $249.14 | $249.40 | $249.40 | 5,793,330 |
| 2024-03-14 | $253.87 | $256.00 | $250.54 | $253.22 | $253.22 | 2,634,217 |
| 2024-03-13 | $254.39 | $255.68 | $253.10 | $255.35 | $255.35 | 2,017,527 |
| 2024-03-12 | $252.83 | $255.42 | $252.01 | $253.10 | $253.10 | 2,219,911 |
| 2024-03-11 | $252.50 | $254.00 | $250.74 | $252.80 | $252.80 | 1,352,318 |
| 2024-03-08 | $253.10 | $255.84 | $252.96 | $253.69 | $253.69 | 1,786,045 |
| 2024-03-07 | $254.81 | $255.85 | $253.31 | $254.12 | $254.12 | 2,857,188 |
| 2024-03-06 | $255.48 | $257.08 | $252.25 | $252.90 | $252.90 | 3,733,215 |
| 2024-03-05 | $255.16 | $257.96 | $254.18 | $254.39 | $254.39 | 2,258,855 |
| 2024-03-04 | $256.52 | $259.00 | $254.85 | $256.19 | $256.19 | 2,888,793 |
| 2024-03-01 | $252.96 | $256.38 | $251.47 | $255.87 | $255.87 | 1,908,703 |
| 2024-02-29 | $256.77 | $257.09 | $252.98 | $253.14 | $253.14 | 3,466,682 |
| 2024-02-28 | $254.06 | $256.56 | $253.54 | $255.71 | $255.71 | 1,945,248 |
| 2024-02-27 | $252.12 | $255.59 | $251.37 | $254.86 | $254.86 | 2,265,218 |
| 2024-02-26 | $253.32 | $254.32 | $250.44 | $251.65 | $251.65 | 2,506,348 |
| 2024-02-23 | $254.00 | $255.00 | $252.58 | $253.84 | $253.84 | 1,351,229 |
| 2024-02-22 | $251.42 | $253.42 | $249.24 | $252.73 | $252.73 | 1,826,056 |
| 2024-02-21 | $246.31 | $250.75 | $246.06 | $250.65 | $250.65 | 1,545,442 |
| 2024-02-20 | $248.66 | $250.79 | $246.82 | $247.77 | $247.77 | 1,982,829 |
| 2024-02-16 | $248.81 | $252.33 | $248.28 | $250.00 | $250.00 | 2,152,228 |
| 2024-02-15 | $247.54 | $251.70 | $247.54 | $248.96 | $248.96 | 2,360,909 |
| 2024-02-14 | $243.02 | $248.47 | $242.33 | $247.99 | $247.99 | 2,838,159 |
| 2024-02-13 | $244.98 | $246.20 | $238.40 | $241.53 | $241.53 | 2,189,441 |
| 2024-02-12 | $243.76 | $247.08 | $241.69 | $246.83 | $246.83 | 2,284,798 |
| 2024-02-09 | $245.00 | $247.25 | $242.88 | $242.95 | $242.95 | 2,538,307 |
| 2024-02-08 | $246.45 | $246.80 | $244.08 | $245.87 | $245.87 | 1,774,371 |
| 2024-02-07 | $247.92 | $249.89 | $246.23 | $246.64 | $246.64 | 2,300,774 |
| 2024-02-06 | $245.69 | $248.46 | $244.42 | $248.20 | $248.20 | 2,443,075 |
| 2024-02-05 | $244.86 | $249.23 | $243.10 | $245.82 | $245.82 | 2,644,300 |
| 2024-02-02 | $244.00 | $247.87 | $242.15 | $246.33 | $246.33 | 2,819,515 |
| 2024-02-01 | $239.36 | $245.30 | $238.71 | $245.13 | $245.13 | 2,711,813 |
| 2024-01-31 | $245.60 | $248.78 | $239.60 | $239.91 | $239.91 | 5,077,184 |
| 2024-01-30 | $244.05 | $245.40 | $238.46 | $244.95 | $244.95 | 6,158,398 |
| 2024-01-29 | $232.92 | $234.02 | $231.15 | $233.93 | $233.93 | 3,127,698 |
| 2024-01-26 | $236.54 | $240.58 | $232.87 | $233.00 | $233.00 | 6,344,057 |
| 2024-01-25 | $231.33 | $232.11 | $226.62 | $227.39 | $227.39 | 3,468,292 |
| 2024-01-24 | $230.73 | $232.89 | $228.43 | $228.61 | $228.61 | 2,104,286 |
| 2024-01-23 | $233.10 | $233.25 | $230.53 | $232.10 | $232.10 | 1,890,207 |
| 2024-01-22 | $230.77 | $233.27 | $228.78 | $231.97 | $231.97 | 2,276,221 |
| 2024-01-19 | $226.59 | $231.67 | $224.73 | $231.05 | $231.05 | 3,258,230 |
| 2024-01-18 | $223.70 | $227.49 | $222.53 | $226.31 | $226.31 | 2,867,390 |
| 2024-01-17 | $225.54 | $229.14 | $223.48 | $224.58 | $224.58 | 2,225,783 |
| 2024-01-16 | $225.00 | $229.59 | $224.81 | $226.75 | $226.75 | 3,267,506 |
| 2024-01-12 | $228.77 | $229.51 | $224.73 | $225.24 | $225.24 | 2,760,007 |
| 2024-01-11 | $228.97 | $229.60 | $226.20 | $227.96 | $227.96 | 2,440,559 |
| 2024-01-10 | $230.56 | $231.08 | $226.40 | $229.64 | $229.64 | 3,317,949 |
| 2024-01-09 | $234.22 | $241.55 | $226.51 | $230.87 | $230.87 | 5,255,763 |
| 2024-01-08 | $228.91 | $235.11 | $228.25 | $234.86 | $234.86 | 3,123,179 |
| 2024-01-05 | $230.88 | $233.04 | $229.03 | $230.29 | $230.29 | 2,216,854 |
| 2024-01-04 | $230.34 | $233.25 | $230.00 | $232.62 | $232.62 | 2,719,355 |
| 2024-01-03 | $235.35 | $235.53 | $229.89 | $230.81 | $230.81 | 2,425,213 |
| 2024-01-02 | $229.86 | $235.25 | $228.87 | $234.79 | $234.79 | 2,763,967 |
| 2023-12-29 | $232.64 | $233.85 | $230.91 | $231.34 | $231.34 | 1,407,659 |
| 2023-12-28 | $234.00 | $234.22 | $232.57 | $233.13 | $233.13 | 1,501,907 |
| 2023-12-27 | $231.50 | $233.73 | $231.32 | $232.86 | $232.62 | 1,682,305 |
| 2023-12-26 | $230.08 | $232.22 | $229.51 | $231.40 | $231.16 | 1,461,870 |
| 2023-12-22 | $231.63 | $232.72 | $228.38 | $230.36 | $230.36 | 1,577,024 |
| 2023-12-21 | $228.50 | $231.17 | $228.00 | $230.35 | $230.35 | 1,743,828 |
| 2023-12-20 | $229.09 | $232.35 | $226.70 | $226.81 | $226.81 | 2,676,619 |
| 2023-12-19 | $227.21 | $229.20 | $225.73 | $229.14 | $229.14 | 3,084,453 |
| 2023-12-18 | $228.09 | $229.80 | $226.25 | $226.45 | $226.45 | 2,307,919 |
| 2023-12-15 | $229.79 | $229.91 | $225.48 | $227.23 | $227.23 | 7,886,284 |
| 2023-12-14 | $230.77 | $232.75 | $226.58 | $229.25 | $229.25 | 5,922,483 |
| 2023-12-13 | $220.00 | $226.86 | $219.15 | $226.86 | $226.86 | 3,749,705 |
| 2023-12-12 | $221.97 | $222.05 | $218.48 | $219.75 | $219.75 | 2,892,218 |
| 2023-12-11 | $218.07 | $221.70 | $217.96 | $221.35 | $221.35 | 2,591,533 |
| 2023-12-08 | $219.00 | $220.00 | $215.68 | $217.49 | $217.49 | 2,527,540 |
| 2023-12-07 | $217.00 | $220.07 | $216.88 | $218.92 | $218.92 | 2,767,481 |
| 2023-12-06 | $219.90 | $221.66 | $219.39 | $220.76 | $220.76 | 1,827,836 |
| 2023-12-05 | $221.32 | $221.32 | $217.07 | $219.44 | $219.44 | 2,674,426 |
| 2023-12-04 | $222.00 | $222.85 | $219.66 | $222.13 | $222.13 | 2,246,858 |
| 2023-12-01 | $222.40 | $223.79 | $220.52 | $223.48 | $223.48 | 3,126,657 |
| 2023-11-30 | $222.93 | $223.52 | $219.67 | $223.31 | $223.31 | 3,543,560 |
| 2023-11-29 | $220.80 | $225.36 | $220.41 | $222.52 | $222.52 | 2,239,670 |
| 2023-11-28 | $219.63 | $220.42 | $216.76 | $218.76 | $218.76 | 1,911,557 |
| 2023-11-27 | $220.50 | $221.98 | $218.93 | $220.00 | $220.00 | 2,048,896 |
| 2023-11-24 | $220.98 | $222.38 | $220.59 | $221.41 | $221.41 | 1,276,492 |
| 2023-11-22 | $218.92 | $221.91 | $218.92 | $221.30 | $221.30 | 3,727,297 |
| 2023-11-21 | $214.43 | $221.57 | $213.61 | $217.86 | $217.86 | 4,614,148 |
| 2023-11-20 | $208.97 | $211.80 | $207.63 | $211.03 | $211.03 | 2,568,846 |
| 2023-11-17 | $210.01 | $210.02 | $206.30 | $207.78 | $207.78 | 2,474,421 |
| 2023-11-16 | $209.25 | $209.95 | $207.29 | $209.11 | $209.11 | 3,499,352 |
| 2023-11-15 | $204.73 | $209.65 | $204.15 | $208.16 | $208.16 | 4,110,708 |
| 2023-11-14 | $200.36 | $204.68 | $200.36 | $203.52 | $203.52 | 2,900,199 |
| 2023-11-13 | $196.00 | $197.15 | $193.75 | $195.98 | $195.98 | 1,682,971 |
| 2023-11-10 | $195.86 | $197.19 | $192.35 | $197.00 | $197.00 | 2,110,028 |
| 2023-11-09 | $198.75 | $199.35 | $195.30 | $195.52 | $195.52 | 2,316,923 |
| 2023-11-08 | $198.99 | $200.44 | $196.26 | $196.82 | $196.82 | 1,611,950 |
| 2023-11-07 | $195.72 | $198.92 | $195.39 | $198.25 | $198.25 | 2,212,503 |
| 2023-11-06 | $197.63 | $197.77 | $195.11 | $195.52 | $195.52 | 2,362,643 |
| 2023-11-03 | $195.99 | $200.00 | $195.99 | $197.87 | $197.87 | 2,930,500 |
| 2023-11-02 | $192.30 | $193.68 | $190.95 | $192.98 | $192.98 | 2,535,925 |
| 2023-11-01 | $191.83 | $191.83 | $188.86 | $190.00 | $190.00 | 3,766,351 |
| 2023-10-31 | $190.02 | $195.09 | $188.75 | $192.02 | $192.02 | 5,208,355 |
| 2023-10-30 | $188.85 | $189.28 | $182.09 | $185.10 | $185.10 | 5,493,605 |
| 2023-10-27 | $192.26 | $193.44 | $186.85 | $187.88 | $187.88 | 3,966,239 |
| 2023-10-26 | $190.74 | $195.28 | $189.71 | $193.68 | $193.68 | 3,409,568 |
| 2023-10-25 | $192.83 | $193.79 | $183.25 | $192.65 | $192.65 | 7,514,944 |
| 2023-10-24 | $193.94 | $202.98 | $192.43 | $196.84 | $196.84 | 5,925,710 |
| 2023-10-23 | $204.95 | $206.37 | $203.01 | $204.05 | $204.05 | 3,917,511 |
| 2023-10-20 | $207.29 | $209.20 | $205.76 | $205.83 | $205.83 | 2,926,130 |
| 2023-10-19 | $208.47 | $210.27 | $206.53 | $207.30 | $207.30 | 3,793,697 |
| 2023-10-18 | $209.95 | $210.19 | $204.73 | $204.80 | $204.80 | 4,347,022 |
| 2023-10-17 | $206.99 | $212.55 | $206.52 | $211.94 | $211.94 | 2,643,949 |
| 2023-10-16 | $209.59 | $211.76 | $208.18 | $210.45 | $210.45 | 3,088,720 |
| 2023-10-13 | $209.74 | $211.93 | $208.94 | $209.43 | $209.43 | 3,365,651 |
| 2023-10-12 | $216.59 | $218.68 | $204.73 | $209.49 | $209.49 | 5,081,759 |
| 2023-10-11 | $217.58 | $218.48 | $214.80 | $216.43 | $216.43 | 2,444,959 |
| 2023-10-10 | $217.79 | $220.09 | $215.09 | $218.71 | $218.44 | 2,215,461 |
| 2023-10-09 | $217.49 | $218.51 | $214.90 | $218.37 | $218.10 | 1,949,486 |
| 2023-10-06 | $214.77 | $218.68 | $213.27 | $217.23 | $216.96 | 2,696,299 |
| 2023-10-05 | $215.90 | $217.50 | $212.63 | $216.87 | $216.60 | 2,273,107 |
| 2023-10-04 | $216.24 | $217.46 | $213.75 | $216.07 | $215.80 | 3,445,765 |
| 2023-10-03 | $212.68 | $217.07 | $212.68 | $215.70 | $215.43 | 4,817,296 |
| 2023-10-02 | $219.02 | $221.66 | $208.96 | $213.74 | $213.47 | 6,387,660 |
| 2023-09-29 | $249.23 | $249.56 | $247.01 | $248.10 | $218.92 | 3,705,387 |
| 2023-09-28 | $247.45 | $249.97 | $246.89 | $247.19 | $218.12 | 2,650,760 |
| 2023-09-27 | $248.50 | $248.50 | $244.08 | $247.44 | $218.34 | 2,540,553 |
| 2023-09-26 | $250.56 | $251.59 | $246.86 | $247.25 | $247.25 | 2,012,401 |
| 2023-09-25 | $249.25 | $252.19 | $247.29 | $252.04 | $252.04 | 1,899,675 |
| 2023-09-22 | $250.18 | $251.65 | $248.08 | $248.37 | $248.37 | 2,755,587 |
| 2023-09-21 | $253.33 | $253.33 | $249.33 | $249.63 | $249.63 | 2,409,967 |
| 2023-09-20 | $255.49 | $257.61 | $253.77 | $254.46 | $254.46 | 1,559,121 |
| 2023-09-19 | $252.74 | $255.96 | $252.13 | $255.23 | $255.23 | 1,768,411 |
| 2023-09-18 | $255.00 | $255.76 | $253.12 | $253.77 | $253.77 | 1,959,663 |
| 2023-09-15 | $252.78 | $260.07 | $251.89 | $255.25 | $255.25 | 5,696,631 |
| 2023-09-14 | $254.63 | $254.95 | $249.07 | $253.48 | $253.48 | 1,890,117 |
| 2023-09-13 | $243.41 | $255.74 | $242.96 | $252.45 | $252.45 | 2,901,992 |
| 2023-09-12 | $249.45 | $249.82 | $245.50 | $248.33 | $248.33 | 2,375,858 |
| 2023-09-11 | $247.02 | $250.43 | $244.17 | $250.17 | $250.17 | 2,452,378 |
| 2023-09-08 | $254.37 | $254.85 | $245.30 | $248.36 | $248.36 | 3,157,999 |
| 2023-09-07 | $256.10 | $258.45 | $254.53 | $254.92 | $254.92 | 1,787,928 |
| 2023-09-06 | $260.50 | $261.55 | $256.18 | $256.99 | $256.99 | 2,542,075 |
| 2023-09-05 | $266.42 | $266.69 | $260.70 | $260.85 | $260.85 | 2,141,884 |
| 2023-09-01 | $268.03 | $269.61 | $264.27 | $265.59 | $265.59 | 2,568,923 |
| 2023-08-31 | $265.00 | $267.99 | $265.00 | $265.00 | $265.00 | 2,937,427 |
| 2023-08-30 | $264.78 | $265.58 | $262.43 | $264.17 | $264.17 | 1,806,784 |
| 2023-08-29 | $262.21 | $264.32 | $260.68 | $264.00 | $264.00 | 2,064,286 |
| 2023-08-28 | $258.21 | $262.01 | $257.51 | $261.50 | $261.50 | 2,246,676 |
| 2023-08-25 | $254.42 | $257.15 | $252.34 | $255.53 | $255.53 | 1,381,014 |
| 2023-08-24 | $255.30 | $256.92 | $253.10 | $253.56 | $253.56 | 1,541,631 |
| 2023-08-23 | $252.25 | $255.34 | $251.63 | $254.86 | $254.86 | 1,503,398 |
| 2023-08-22 | $249.80 | $252.02 | $249.05 | $249.70 | $249.70 | 1,713,903 |
| 2023-08-21 | $252.72 | $253.05 | $249.92 | $250.17 | $250.17 | 2,368,161 |
| 2023-08-18 | $251.75 | $253.47 | $250.12 | $251.41 | $251.41 | 2,042,386 |
| 2023-08-17 | $253.55 | $253.94 | $251.27 | $252.82 | $252.82 | 1,785,887 |
| 2023-08-16 | $252.93 | $255.12 | $252.22 | $252.79 | $252.79 | 1,761,211 |
| 2023-08-15 | $255.90 | $257.89 | $254.48 | $255.23 | $255.23 | 1,538,088 |
| 2023-08-14 | $254.37 | $257.88 | $253.01 | $257.18 | $257.18 | 1,631,434 |
| 2023-08-11 | $255.52 | $257.08 | $254.14 | $255.42 | $255.42 | 1,394,960 |
| 2023-08-10 | $257.30 | $262.47 | $256.82 | $257.38 | $257.38 | 1,699,967 |
| 2023-08-09 | $259.29 | $259.81 | $255.42 | $256.06 | $256.06 | 1,697,137 |
| 2023-08-08 | $256.00 | $259.47 | $253.64 | $259.07 | $259.07 | 1,695,995 |
| 2023-08-07 | $255.33 | $256.92 | $252.86 | $255.62 | $255.62 | 1,270,699 |
| 2023-08-04 | $256.47 | $258.37 | $253.51 | $254.75 | $254.75 | 2,715,300 |
| 2023-08-03 | $257.14 | $259.49 | $254.50 | $257.46 | $257.46 | 2,435,050 |
| 2023-08-02 | $254.21 | $258.76 | $253.00 | $257.87 | $257.87 | 2,546,389 |
| 2023-08-01 | $255.07 | $257.44 | $253.51 | $255.00 | $255.00 | 2,589,405 |
| 2023-07-31 | $260.40 | $260.77 | $254.35 | $255.06 | $255.06 | 3,621,021 |
| 2023-07-28 | $257.14 | $261.08 | $255.00 | $260.07 | $260.07 | 3,661,586 |
| 2023-07-27 | $264.22 | $265.62 | $255.20 | $255.27 | $255.27 | 4,085,523 |
| 2023-07-26 | $254.31 | $265.77 | $254.04 | $264.87 | $264.87 | 5,764,567 |
| 2023-07-25 | $247.89 | $264.87 | $246.51 | $255.70 | $255.70 | 7,341,944 |
| 2023-07-24 | $254.97 | $259.99 | $252.65 | $257.98 | $257.98 | 5,682,879 |
| 2023-07-21 | $242.63 | $257.74 | $240.23 | $255.88 | $255.88 | 7,389,176 |
| 2023-07-20 | $245.75 | $247.45 | $242.48 | $244.38 | $244.38 | 2,118,339 |
| 2023-07-19 | $242.29 | $245.22 | $242.11 | $243.88 | $243.88 | 3,273,463 |
| 2023-07-18 | $238.66 | $241.19 | $237.23 | $240.79 | $240.79 | 2,718,244 |
| 2023-07-17 | $240.15 | $240.45 | $234.90 | $237.76 | $237.76 | 3,404,543 |
| 2023-07-14 | $239.83 | $241.93 | $239.04 | $240.53 | $240.53 | 2,776,456 |
| 2023-07-13 | $240.00 | $240.29 | $237.53 | $238.81 | $238.81 | 2,678,081 |
| 2023-07-12 | $239.00 | $240.89 | $237.20 | $238.11 | $238.11 | 2,795,571 |
| 2023-07-11 | $234.65 | $238.16 | $233.21 | $237.67 | $237.67 | 2,927,995 |
| 2023-07-10 | $232.56 | $235.58 | $232.27 | $234.47 | $234.47 | 2,051,619 |
| 2023-07-07 | $232.88 | $236.14 | $232.66 | $233.08 | $233.08 | 2,534,743 |
| 2023-07-06 | $234.90 | $235.30 | $231.89 | $234.40 | $234.40 | 2,542,359 |
| 2023-07-05 | $233.88 | $238.22 | $233.16 | $237.38 | $237.38 | 2,428,700 |
| 2023-07-03 | $237.59 | $239.38 | $235.86 | $236.81 | $236.81 | 1,188,509 |
| 2023-06-30 | $239.01 | $241.60 | $237.70 | $240.00 | $240.00 | 3,277,240 |
| 2023-06-29 | $233.60 | $237.79 | $231.65 | $237.77 | $237.77 | 1,908,129 |
| 2023-06-28 | $233.49 | $235.34 | $231.32 | $234.77 | $234.50 | 2,532,078 |
| 2023-06-27 | $238.78 | $238.78 | $230.88 | $233.80 | $233.80 | 4,248,821 |
| 2023-06-26 | $238.27 | $239.55 | $234.61 | $237.88 | $237.88 | 2,047,576 |
| 2023-06-23 | $234.81 | $239.00 | $234.32 | $238.18 | $238.18 | 3,266,049 |
| 2023-06-22 | $238.64 | $240.17 | $235.19 | $236.38 | $236.38 | 2,096,034 |
| 2023-06-21 | $235.78 | $238.85 | $234.18 | $237.71 | $237.71 | 2,759,440 |
| 2023-06-20 | $228.88 | $237.26 | $228.41 | $236.60 | $236.60 | 5,138,285 |
| 2023-06-16 | $245.00 | $246.33 | $240.94 | $241.80 | $241.80 | 6,401,216 |
| 2023-06-15 | $233.99 | $244.58 | $233.07 | $243.51 | $243.51 | 2,826,224 |
| 2023-06-14 | $242.94 | $243.83 | $237.31 | $238.45 | $238.45 | 2,339,788 |
| 2023-06-13 | $237.68 | $241.53 | $237.50 | $241.27 | $241.27 | 2,362,769 |
| 2023-06-12 | $235.37 | $238.41 | $234.28 | $238.05 | $238.05 | 2,185,300 |
| 2023-06-09 | $236.42 | $236.65 | $233.56 | $235.37 | $235.37 | 1,822,858 |
| 2023-06-08 | $237.52 | $238.10 | $233.72 | $235.41 | $235.41 | 2,233,164 |
| 2023-06-07 | $234.60 | $238.47 | $234.00 | $237.52 | $237.52 | 3,303,476 |
| 2023-06-06 | $232.24 | $236.44 | $231.50 | $234.65 | $234.65 | 2,039,686 |
| 2023-06-05 | $235.01 | $235.10 | $230.95 | $233.12 | $233.12 | 2,387,158 |
| 2023-06-02 | $234.56 | $235.84 | $232.27 | $234.62 | $234.62 | 2,231,617 |
| 2023-06-01 | $229.71 | $233.78 | $228.05 | $232.69 | $232.69 | 2,671,311 |
| 2023-05-31 | $226.17 | $229.95 | $223.61 | $229.62 | $229.62 | 10,305,826 |
| 2023-05-30 | $232.99 | $234.34 | $227.00 | $227.18 | $227.18 | 2,718,212 |
| 2023-05-26 | $232.50 | $233.80 | $230.95 | $232.21 | $232.21 | 2,802,884 |
| 2023-05-25 | $228.00 | $231.00 | $226.69 | $230.45 | $230.45 | 3,516,081 |
| 2023-05-24 | $225.24 | $228.51 | $222.71 | $227.71 | $227.71 | 4,689,145 |
| 2023-05-23 | $230.32 | $233.65 | $229.50 | $230.01 | $230.01 | 3,582,046 |
| 2023-05-22 | $228.43 | $233.28 | $227.75 | $231.28 | $231.28 | 3,129,833 |
| 2023-05-19 | $227.53 | $229.60 | $226.80 | $228.33 | $228.33 | 3,268,490 |
| 2023-05-18 | $225.30 | $226.94 | $224.62 | $226.43 | $226.43 | 3,659,870 |
| 2023-05-17 | $225.55 | $226.55 | $221.22 | $225.25 | $225.25 | 3,061,523 |
| 2023-05-16 | $227.09 | $227.09 | $224.32 | $224.99 | $224.99 | 2,682,775 |
| 2023-05-15 | $227.21 | $228.16 | $225.34 | $226.94 | $226.94 | 3,351,672 |
| 2023-05-12 | $231.38 | $231.38 | $226.70 | $227.34 | $227.34 | 3,526,704 |
| 2023-05-11 | $232.00 | $232.00 | $229.30 | $230.81 | $230.81 | 3,902,277 |
| 2023-05-10 | $236.28 | $237.61 | $232.20 | $233.43 | $233.43 | 2,762,558 |
| 2023-05-09 | $236.88 | $237.80 | $234.16 | $235.16 | $235.16 | 2,688,028 |
| 2023-05-08 | $243.61 | $243.70 | $237.62 | $239.24 | $239.24 | 2,505,523 |
| 2023-05-05 | $244.64 | $245.63 | $240.42 | $242.44 | $242.44 | 2,061,701 |
| 2023-05-04 | $245.27 | $245.40 | $241.95 | $242.33 | $242.33 | 2,357,579 |
| 2023-05-03 | $247.19 | $252.93 | $245.15 | $245.57 | $245.57 | 4,280,695 |
| 2023-05-02 | $238.41 | $244.68 | $237.59 | $242.79 | $242.79 | 3,295,725 |
| 2023-05-01 | $239.19 | $244.08 | $237.77 | $241.73 | $241.73 | 3,803,467 |
| 2023-04-28 | $232.53 | $239.58 | $231.74 | $236.91 | $236.91 | 4,696,627 |
| 2023-04-27 | $232.91 | $232.92 | $229.09 | $231.42 | $231.42 | 6,015,373 |
| 2023-04-26 | $228.71 | $233.48 | $227.00 | $232.47 | $232.47 | 7,380,519 |
| 2023-04-25 | $245.18 | $247.65 | $230.99 | $231.99 | $231.99 | 10,331,547 |
| 2023-04-24 | $254.00 | $254.72 | $252.66 | $254.35 | $254.35 | 3,163,241 |
| 2023-04-21 | $250.26 | $252.97 | $248.62 | $252.81 | $252.81 | 2,441,286 |
| 2023-04-20 | $245.00 | $249.65 | $241.32 | $248.34 | $248.34 | 3,733,673 |
| 2023-04-19 | $254.50 | $255.61 | $251.52 | $254.76 | $254.76 | 2,385,120 |
| 2023-04-18 | $259.54 | $261.24 | $255.86 | $256.14 | $256.14 | 3,187,441 |
| 2023-04-17 | $252.12 | $256.29 | $251.29 | $255.75 | $255.75 | 2,610,883 |
| 2023-04-14 | $253.40 | $255.19 | $251.12 | $251.67 | $251.67 | 2,475,153 |
| 2023-04-13 | $254.00 | $254.88 | $251.03 | $254.41 | $254.41 | 1,764,026 |
| 2023-04-12 | $253.00 | $254.10 | $249.24 | $249.97 | $249.97 | 1,950,540 |
| 2023-04-11 | $250.34 | $252.60 | $249.55 | $249.88 | $249.88 | 1,525,152 |
| 2023-04-10 | $245.84 | $249.73 | $244.70 | $249.54 | $249.54 | 2,081,614 |
| 2023-04-06 | $248.41 | $248.41 | $244.59 | $246.96 | $246.96 | 2,043,040 |
| 2023-04-05 | $247.40 | $250.07 | $245.72 | $247.70 | $247.70 | 3,084,107 |
| 2023-04-04 | $250.49 | $252.98 | $248.67 | $248.98 | $248.98 | 2,353,230 |
| 2023-04-03 | $250.03 | $250.83 | $247.08 | $250.09 | $250.09 | 2,403,562 |
| 2023-03-31 | $251.26 | $252.75 | $249.66 | $252.04 | $252.04 | 2,754,736 |
| 2023-03-30 | $249.64 | $250.58 | $248.01 | $249.80 | $249.80 | 2,656,181 |
| 2023-03-29 | $248.93 | $249.36 | $246.17 | $247.48 | $247.21 | 1,500,100 |
| 2023-03-28 | $247.58 | $247.94 | $245.31 | $246.85 | $246.58 | 1,582,327 |
| 2023-03-27 | $251.24 | $252.86 | $247.60 | $247.97 | $247.70 | 1,856,368 |
| 2023-03-24 | $245.12 | $248.35 | $243.10 | $248.17 | $247.90 | 2,994,606 |
| 2023-03-23 | $246.85 | $249.78 | $245.25 | $246.93 | $246.66 | 1,605,102 |
| 2023-03-22 | $249.38 | $252.80 | $246.24 | $246.31 | $246.04 | 3,182,497 |
| 2023-03-21 | $246.50 | $248.99 | $245.86 | $248.38 | $248.11 | 1,765,903 |
| 2023-03-20 | $243.00 | $245.72 | $242.89 | $244.80 | $244.54 | 2,213,082 |
| 2023-03-17 | $248.68 | $248.73 | $242.17 | $242.96 | $242.96 | 3,467,152 |
| 2023-03-16 | $241.72 | $249.72 | $240.42 | $249.34 | $249.34 | 2,684,891 |
| 2023-03-15 | $240.02 | $242.31 | $238.69 | $242.11 | $242.11 | 2,701,561 |
| 2023-03-14 | $243.80 | $246.95 | $242.04 | $244.85 | $244.85 | 2,285,048 |
| 2023-03-13 | $238.94 | $243.40 | $237.00 | $240.39 | $240.39 | 2,386,241 |
| 2023-03-10 | $242.32 | $243.38 | $237.00 | $239.75 | $239.75 | 3,013,530 |
| 2023-03-09 | $248.87 | $249.85 | $242.76 | $243.63 | $243.63 | 2,401,362 |
| 2023-03-08 | $245.29 | $249.18 | $244.87 | $247.76 | $247.76 | 2,972,806 |
| 2023-03-07 | $250.76 | $250.99 | $243.77 | $245.25 | $245.25 | 2,833,183 |
| 2023-03-06 | $252.16 | $254.44 | $249.61 | $249.85 | $249.85 | 2,140,812 |
| 2023-03-03 | $251.85 | $253.68 | $250.00 | $253.14 | $253.14 | 1,943,919 |
| 2023-03-02 | $244.00 | $250.42 | $243.25 | $249.73 | $249.73 | 1,982,254 |
| 2023-03-01 | $245.71 | $248.08 | $244.91 | $245.36 | $245.36 | 2,885,419 |
| 2023-02-28 | $246.86 | $249.14 | $244.44 | $247.53 | $247.53 | 3,562,147 |
| 2023-02-27 | $251.42 | $252.81 | $247.55 | $247.95 | $247.95 | 2,187,998 |
| 2023-02-24 | $249.00 | $250.51 | $246.53 | $249.12 | $249.12 | 1,810,913 |
| 2023-02-23 | $252.20 | $252.99 | $249.55 | $252.51 | $252.51 | 2,220,047 |
| 2023-02-22 | $251.00 | $251.87 | $248.38 | $250.11 | $250.11 | 2,778,110 |
| 2023-02-21 | $252.00 | $253.17 | $249.59 | $250.79 | $250.79 | 2,622,978 |
| 2023-02-17 | $254.01 | $256.51 | $252.33 | $256.29 | $256.29 | 1,683,075 |
| 2023-02-16 | $254.15 | $258.77 | $253.80 | $255.75 | $255.75 | 1,971,862 |
| 2023-02-15 | $254.43 | $258.20 | $254.10 | $257.11 | $257.11 | 1,867,588 |
| 2023-02-14 | $260.28 | $260.28 | $255.24 | $256.24 | $256.24 | 2,019,733 |
| 2023-02-13 | $259.64 | $261.38 | $257.55 | $259.88 | $259.88 | 2,563,325 |
| 2023-02-10 | $253.87 | $259.23 | $250.76 | $258.84 | $258.84 | 2,805,194 |
| 2023-02-09 | $262.71 | $263.62 | $254.63 | $255.11 | $255.11 | 3,499,637 |
| 2023-02-08 | $264.07 | $264.78 | $261.02 | $261.94 | $261.94 | 2,320,029 |
| 2023-02-07 | $260.15 | $267.58 | $258.66 | $266.00 | $266.00 | 2,457,726 |
| 2023-02-06 | $265.69 | $267.72 | $261.78 | $263.75 | $263.75 | 2,307,602 |
| 2023-02-03 | $268.76 | $271.29 | $266.38 | $269.85 | $269.85 | 1,676,759 |
| 2023-02-02 | $269.00 | $273.24 | $267.95 | $270.68 | $270.68 | 2,520,422 |
| 2023-02-01 | $265.10 | $269.37 | $263.02 | $267.50 | $267.50 | 3,633,050 |
| 2023-01-31 | $263.02 | $265.18 | $260.42 | $264.38 | $264.38 | 2,604,442 |
| 2023-01-30 | $263.52 | $266.82 | $262.35 | $262.75 | $262.75 | 2,156,760 |
| 2023-01-27 | $264.63 | $267.20 | $262.82 | $265.98 | $265.98 | 2,478,883 |
| 2023-01-26 | $264.00 | $265.90 | $260.82 | $265.86 | $265.86 | 3,916,104 |
| 2023-01-25 | $265.23 | $266.95 | $261.94 | $262.95 | $262.95 | 4,360,673 |
| 2023-01-24 | $273.00 | $273.00 | $263.42 | $271.58 | $271.58 | 5,210,134 |
| 2023-01-23 | $273.95 | $279.32 | $272.38 | $277.00 | $277.00 | 2,111,673 |
| 2023-01-20 | $272.58 | $274.42 | $268.95 | $274.40 | $274.40 | 3,019,847 |
| 2023-01-19 | $269.29 | $272.49 | $267.20 | $270.78 | $270.78 | 1,888,030 |
| 2023-01-18 | $276.01 | $278.79 | $269.75 | $270.62 | $270.62 | 2,095,413 |
| 2023-01-17 | $274.86 | $277.29 | $272.58 | $274.92 | $274.92 | 2,678,147 |
| 2023-01-13 | $270.50 | $274.28 | $269.66 | $273.62 | $273.62 | 1,747,601 |
| 2023-01-12 | $273.80 | $275.04 | $269.44 | $272.31 | $272.31 | 1,620,616 |
| 2023-01-11 | $268.12 | $275.07 | $268.00 | $273.81 | $273.81 | 3,005,177 |
| 2023-01-10 | $258.61 | $268.17 | $258.09 | $266.89 | $266.89 | 2,691,713 |
| 2023-01-09 | $254.91 | $260.85 | $253.55 | $255.05 | $255.05 | 2,948,343 |
| 2023-01-06 | $256.36 | $258.08 | $242.48 | $252.49 | $252.49 | 5,839,483 |
| 2023-01-05 | $258.99 | $261.94 | $253.62 | $255.23 | $255.23 | 3,686,844 |
| 2023-01-04 | $265.21 | $268.29 | $263.97 | $266.37 | $266.37 | 2,185,545 |
| 2023-01-03 | $267.81 | $268.00 | $259.06 | $262.27 | $262.27 | 2,676,804 |
| 2022-12-30 | $266.70 | $267.65 | $262.45 | $265.42 | $265.42 | 1,508,781 |
| 2022-12-29 | $262.77 | $268.53 | $261.70 | $266.85 | $266.85 | 1,203,258 |
| 2022-12-28 | $262.48 | $265.40 | $259.11 | $259.34 | $259.10 | 1,381,472 |
| 2022-12-27 | $259.32 | $262.66 | $256.78 | $260.88 | $260.64 | 1,130,367 |
| 2022-12-23 | $258.15 | $261.54 | $257.72 | $259.86 | $259.86 | 1,096,407 |
| 2022-12-22 | $258.19 | $259.16 | $254.01 | $258.67 | $258.67 | 1,843,182 |
| 2022-12-21 | $257.74 | $262.17 | $256.80 | $260.98 | $260.98 | 1,642,295 |
| 2022-12-20 | $257.73 | $258.59 | $254.50 | $255.60 | $255.60 | 2,537,341 |
| 2022-12-19 | $262.41 | $262.89 | $257.69 | $258.72 | $258.72 | 2,569,961 |
| 2022-12-16 | $266.70 | $267.63 | $261.33 | $262.03 | $262.03 | 5,016,023 |
| 2022-12-15 | $270.57 | $272.18 | $267.00 | $270.08 | $270.08 | 3,031,142 |
| 2022-12-14 | $277.46 | $279.69 | $272.27 | $274.23 | $274.23 | 2,562,648 |
| 2022-12-13 | $281.25 | $281.54 | $273.10 | $276.68 | $276.68 | 2,609,555 |
| 2022-12-12 | $271.66 | $273.95 | $270.95 | $273.49 | $273.49 | 2,047,867 |
| 2022-12-09 | $270.50 | $272.72 | $269.05 | $269.34 | $269.34 | 1,696,558 |
| 2022-12-08 | $268.79 | $273.47 | $266.42 | $271.82 | $271.82 | 1,750,473 |
| 2022-12-07 | $265.61 | $270.01 | $265.39 | $268.24 | $268.24 | 1,973,158 |
| 2022-12-06 | $265.48 | $267.26 | $262.91 | $265.35 | $265.35 | 1,710,042 |
| 2022-12-05 | $270.67 | $271.42 | $266.44 | $267.97 | $267.97 | 2,185,224 |
| 2022-12-02 | $269.99 | $275.14 | $268.00 | $274.23 | $274.23 | 1,810,596 |
| 2022-12-01 | $275.52 | $277.98 | $270.55 | $274.54 | $274.54 | 1,989,251 |
| 2022-11-30 | $259.00 | $273.41 | $259.00 | $273.41 | $273.41 | 5,064,801 |
| 2022-11-29 | $260.00 | $261.67 | $256.65 | $259.02 | $259.02 | 2,161,436 |
| 2022-11-28 | $265.07 | $268.26 | $260.37 | $261.16 | $261.16 | 2,343,422 |
| 2022-11-25 | $264.96 | $267.45 | $264.42 | $267.04 | $267.04 | 868,330 |
| 2022-11-23 | $263.39 | $264.22 | $261.16 | $263.35 | $263.35 | 1,549,554 |
| 2022-11-22 | $262.64 | $263.77 | $258.69 | $262.04 | $262.04 | 1,810,779 |
| 2022-11-21 | $259.82 | $262.97 | $259.05 | $260.06 | $260.06 | 1,562,505 |
| 2022-11-18 | $265.07 | $266.00 | $256.40 | $260.65 | $260.65 | 2,715,416 |
| 2022-11-17 | $263.29 | $263.29 | $254.96 | $259.62 | $259.62 | 2,163,209 |
| 2022-11-16 | $270.00 | $271.14 | $263.69 | $266.16 | $266.16 | 2,210,399 |
| 2022-11-15 | $272.08 | $275.55 | $268.11 | $270.33 | $270.33 | 2,559,119 |
| 2022-11-14 | $270.01 | $272.49 | $266.72 | $266.72 | $266.72 | 2,392,269 |
| 2022-11-11 | $269.04 | $277.23 | $268.30 | $271.00 | $271.00 | 3,525,011 |
| 2022-11-10 | $257.33 | $268.23 | $257.13 | $267.87 | $267.87 | 3,337,173 |
| 2022-11-09 | $253.01 | $253.94 | $246.14 | $246.95 | $246.95 | 2,197,260 |
| 2022-11-08 | $250.01 | $256.47 | $248.60 | $253.01 | $253.01 | 3,220,161 |
| 2022-11-07 | $248.51 | $249.59 | $245.30 | $249.04 | $249.04 | 2,440,469 |
| 2022-11-04 | $244.80 | $247.33 | $239.11 | $246.97 | $246.97 | 2,996,934 |
| 2022-11-03 | $240.20 | $243.57 | $234.96 | $241.42 | $241.42 | 4,075,248 |
| 2022-11-02 | $254.59 | $255.31 | $242.25 | $242.54 | $242.54 | 4,526,317 |
| 2022-11-01 | $253.75 | $257.27 | $251.52 | $255.82 | $255.82 | 2,998,666 |
| 2022-10-31 | $249.78 | $252.62 | $247.61 | $251.67 | $251.67 | 2,950,443 |
| 2022-10-28 | $249.09 | $252.53 | $247.84 | $251.80 | $251.80 | 3,318,316 |
| 2022-10-27 | $251.98 | $252.46 | $244.63 | $248.10 | $248.10 | 3,290,348 |
| 2022-10-26 | $253.64 | $256.59 | $251.11 | $253.78 | $253.78 | 4,545,822 |
| 2022-10-25 | $252.16 | $255.30 | $250.65 | $251.87 | $251.87 | 3,546,156 |
| 2022-10-24 | $246.80 | $252.05 | $242.27 | $251.67 | $251.67 | 3,645,395 |
| 2022-10-21 | $242.79 | $244.98 | $234.82 | $244.59 | $244.59 | 6,691,758 |
| 2022-10-20 | $241.68 | $254.01 | $241.58 | $243.08 | $243.08 | 7,560,336 |
| 2022-10-19 | $260.36 | $261.06 | $251.33 | $257.89 | $257.89 | 4,108,948 |
| 2022-10-18 | $266.43 | $269.40 | $263.50 | $265.57 | $265.57 | 2,063,348 |
| 2022-10-17 | $256.43 | $262.14 | $255.91 | $259.93 | $259.93 | 2,180,839 |
| 2022-10-14 | $258.93 | $260.76 | $253.34 | $253.71 | $253.71 | 2,012,713 |
| 2022-10-13 | $246.73 | $259.07 | $242.55 | $257.27 | $257.27 | 2,898,077 |
| 2022-10-12 | $254.00 | $256.21 | $251.29 | $251.68 | $251.68 | 2,607,314 |
| 2022-10-11 | $259.33 | $259.89 | $252.22 | $254.14 | $254.14 | 3,254,582 |
| 2022-10-10 | $269.30 | $269.30 | $260.23 | $261.41 | $261.41 | 1,642,979 |
| 2022-10-07 | $274.55 | $275.49 | $266.75 | $268.48 | $268.48 | 1,577,336 |
| 2022-10-06 | $281.08 | $282.56 | $277.68 | $278.05 | $278.05 | 1,999,505 |
| 2022-10-05 | $276.52 | $283.63 | $276.03 | $282.29 | $282.29 | 2,080,574 |
| 2022-10-04 | $273.59 | $279.19 | $271.94 | $279.05 | $279.05 | 2,586,258 |
| 2022-10-03 | $261.27 | $269.84 | $258.74 | $268.79 | $268.79 | 3,029,231 |
| 2022-09-30 | $262.14 | $265.60 | $258.03 | $258.29 | $258.29 | 2,667,230 |
| 2022-09-29 | $264.64 | $265.86 | $260.26 | $262.15 | $262.15 | 2,464,273 |
| 2022-09-28 | $264.47 | $268.03 | $260.89 | $266.24 | $265.99 | 2,864,085 |
| 2022-09-27 | $264.87 | $265.46 | $257.33 | $260.10 | $260.10 | 2,242,360 |
| 2022-09-26 | $262.58 | $266.69 | $260.53 | $262.66 | $262.66 | 1,576,536 |
| 2022-09-23 | $263.99 | $265.80 | $261.25 | $265.27 | $265.27 | 2,028,890 |
| 2022-09-22 | $266.00 | $268.74 | $265.31 | $266.43 | $266.43 | 2,844,202 |
| 2022-09-21 | $276.99 | $279.75 | $268.39 | $268.48 | $268.48 | 2,111,984 |
| 2022-09-20 | $275.46 | $276.16 | $271.73 | $274.37 | $274.37 | 2,099,144 |
| 2022-09-19 | $274.81 | $279.19 | $272.90 | $278.94 | $278.94 | 2,244,354 |
| 2022-09-16 | $282.55 | $282.83 | $275.21 | $277.06 | $277.06 | 5,732,725 |
| 2022-09-15 | $288.50 | $291.17 | $281.16 | $281.91 | $281.91 | 3,219,969 |
| 2022-09-14 | $282.29 | $287.46 | $279.08 | $281.73 | $281.73 | 2,973,933 |
| 2022-09-13 | $287.39 | $289.41 | $281.05 | $281.78 | $281.78 | 1,895,312 |
| 2022-09-12 | $290.82 | $294.60 | $289.33 | $293.51 | $293.51 | 1,763,771 |
| 2022-09-09 | $287.44 | $291.58 | $286.93 | $290.42 | $290.42 | 2,155,631 |
| 2022-09-08 | $276.21 | $288.93 | $275.11 | $288.10 | $288.10 | 3,347,356 |
| 2022-09-07 | $271.76 | $278.68 | $270.76 | $277.47 | $277.47 | 1,689,275 |
| 2022-09-06 | $270.45 | $275.09 | $269.09 | $272.48 | $272.48 | 2,001,213 |
| 2022-09-02 | $276.00 | $276.87 | $268.43 | $269.42 | $269.42 | 1,527,023 |
| 2022-09-01 | $270.23 | $273.92 | $266.94 | $273.86 | $273.86 | 1,944,152 |
| 2022-08-31 | $273.57 | $275.36 | $268.52 | $269.91 | $269.91 | 3,120,187 |
| 2022-08-30 | $277.25 | $278.60 | $272.43 | $273.37 | $273.37 | 1,602,653 |
| 2022-08-29 | $278.19 | $279.30 | $275.62 | $276.69 | $276.69 | 1,557,681 |
| 2022-08-26 | $290.41 | $291.77 | $280.09 | $280.33 | $280.33 | 1,673,683 |
| 2022-08-25 | $287.14 | $291.23 | $285.01 | $290.97 | $290.97 | 1,382,003 |
| 2022-08-24 | $285.03 | $286.23 | $283.08 | $284.94 | $284.94 | 1,600,859 |
| 2022-08-23 | $283.93 | $285.52 | $281.86 | $284.04 | $284.04 | 1,388,906 |
| 2022-08-22 | $288.56 | $290.29 | $285.40 | $285.98 | $285.98 | 1,537,772 |
| 2022-08-19 | $294.27 | $294.62 | $291.56 | $292.44 | $292.44 | 1,603,460 |
| 2022-08-18 | $296.77 | $296.83 | $289.45 | $294.27 | $294.27 | 1,882,709 |
| 2022-08-17 | $298.86 | $300.72 | $295.86 | $297.27 | $297.27 | 2,147,875 |
| 2022-08-16 | $299.99 | $302.11 | $299.06 | $300.48 | $300.48 | 1,990,536 |
| 2022-08-15 | $297.04 | $303.82 | $296.71 | $302.35 | $302.35 | 2,120,648 |
| 2022-08-12 | $292.20 | $298.05 | $291.12 | $297.75 | $297.75 | 2,361,948 |
| 2022-08-11 | $292.92 | $295.32 | $291.06 | $291.18 | $291.18 | 1,616,888 |
| 2022-08-10 | $288.78 | $291.20 | $286.19 | $291.14 | $291.14 | 1,530,390 |
| 2022-08-09 | $287.20 | $288.00 | $284.13 | $285.24 | $285.24 | 1,361,091 |
| 2022-08-08 | $291.00 | $291.09 | $286.21 | $286.99 | $286.99 | 1,401,210 |
| 2022-08-05 | $286.25 | $290.37 | $285.77 | $290.00 | $290.00 | 1,316,343 |
| 2022-08-04 | $288.53 | $289.09 | $286.11 | $288.95 | $288.95 | 2,056,325 |
| 2022-08-03 | $288.56 | $289.59 | $285.73 | $288.53 | $288.53 | 1,496,381 |
| 2022-08-02 | $285.57 | $291.49 | $284.93 | $285.53 | $285.53 | 1,907,052 |
| 2022-08-01 | $289.99 | $291.76 | $287.62 | $287.90 | $287.90 | 1,639,944 |
| 2022-07-29 | $288.95 | $292.64 | $287.99 | $291.47 | $291.47 | 2,967,772 |
| 2022-07-28 | $282.00 | $290.07 | $278.13 | $289.01 | $289.01 | 2,483,569 |
| 2022-07-27 | $276.57 | $281.31 | $275.25 | $280.05 | $280.05 | 1,884,334 |
| 2022-07-26 | $273.58 | $276.71 | $272.44 | $276.50 | $276.50 | 2,129,101 |
| 2022-07-25 | $273.28 | $273.69 | $269.44 | $273.38 | $273.38 | 2,216,991 |
| 2022-07-22 | $277.44 | $279.15 | $272.30 | $273.84 | $273.84 | 2,812,730 |
| 2022-07-21 | $275.00 | $279.55 | $271.46 | $279.23 | $279.23 | 4,175,866 |
| 2022-07-20 | $257.00 | $260.90 | $254.82 | $256.00 | $256.00 | 2,829,052 |
| 2022-07-19 | $250.84 | $256.63 | $249.76 | $255.75 | $255.75 | 2,057,723 |
| 2022-07-18 | $254.93 | $255.73 | $246.09 | $247.06 | $247.06 | 1,976,158 |
| 2022-07-15 | $254.13 | $257.12 | $250.66 | $255.78 | $255.78 | 4,100,917 |
| 2022-07-14 | $248.08 | $249.69 | $242.85 | $248.06 | $248.06 | 2,369,816 |
| 2022-07-13 | $249.94 | $253.79 | $248.27 | $251.09 | $251.09 | 1,972,410 |
| 2022-07-12 | $264.30 | $265.70 | $252.13 | $252.70 | $252.70 | 2,196,152 |
| 2022-07-11 | $261.47 | $265.69 | $261.36 | $265.30 | $265.30 | 1,690,940 |
| 2022-07-08 | $261.39 | $265.27 | $261.22 | $263.76 | $263.76 | 1,125,288 |
| 2022-07-07 | $259.65 | $265.69 | $259.16 | $263.45 | $263.45 | 1,786,273 |
| 2022-07-06 | $255.25 | $261.73 | $253.97 | $260.04 | $260.04 | 1,922,260 |
| 2022-07-05 | $254.57 | $255.67 | $248.90 | $255.51 | $255.51 | 1,622,860 |
| 2022-07-01 | $254.32 | $258.74 | $251.05 | $258.05 | $258.05 | 1,401,502 |
| 2022-06-30 | $248.90 | $254.40 | $248.37 | $253.52 | $253.52 | 2,172,111 |
| 2022-06-29 | $251.02 | $254.07 | $249.10 | $252.86 | $252.86 | 1,499,015 |
| 2022-06-28 | $256.36 | $258.63 | $251.16 | $251.88 | $251.88 | 1,759,063 |
| 2022-06-27 | $258.46 | $259.62 | $254.67 | $256.41 | $256.41 | 1,850,120 |
| 2022-06-24 | $255.61 | $257.34 | $253.73 | $256.83 | $256.83 | 2,921,601 |
| 2022-06-23 | $246.87 | $255.78 | $246.87 | $255.18 | $255.18 | 2,667,787 |
| 2022-06-22 | $240.90 | $248.75 | $240.55 | $245.91 | $245.67 | 1,867,960 |
| 2022-06-21 | $242.14 | $245.47 | $241.26 | $243.87 | $243.63 | 2,846,004 |
| 2022-06-17 | $241.03 | $245.37 | $238.28 | $238.60 | $238.37 | 6,820,433 |
| 2022-06-16 | $239.75 | $241.47 | $238.23 | $240.85 | $240.61 | 2,031,114 |
| 2022-06-15 | $244.89 | $248.78 | $240.79 | $244.94 | $244.70 | 2,357,169 |
| 2022-06-14 | $243.02 | $244.46 | $239.59 | $242.42 | $242.18 | 2,397,878 |
| 2022-06-13 | $245.81 | $247.25 | $242.35 | $243.82 | $243.58 | 2,656,095 |
| 2022-06-10 | $253.56 | $255.06 | $251.24 | $251.48 | $251.23 | 2,148,635 |
| 2022-06-09 | $263.72 | $265.17 | $258.66 | $258.76 | $258.51 | 1,357,735 |
| 2022-06-08 | $265.66 | $267.80 | $263.39 | $265.60 | $265.34 | 1,600,517 |
| 2022-06-07 | $262.84 | $269.02 | $262.21 | $268.27 | $268.01 | 1,628,784 |
| 2022-06-06 | $268.51 | $269.69 | $263.09 | $263.74 | $263.48 | 1,394,190 |
| 2022-06-03 | $269.99 | $270.21 | $264.42 | $266.05 | $265.79 | 2,173,855 |
| 2022-06-02 | $263.71 | $273.59 | $261.01 | $273.26 | $272.99 | 2,666,944 |
| 2022-06-01 | $271.47 | $271.47 | $258.39 | $261.00 | $260.74 | 2,299,257 |
| 2022-05-31 | $263.83 | $264.62 | $259.60 | $263.82 | $263.56 | 6,400,487 |
| 2022-05-27 | $255.50 | $266.88 | $254.05 | $266.49 | $266.23 | 2,853,678 |
| 2022-05-26 | $251.12 | $252.64 | $250.01 | $251.71 | $251.46 | 2,512,736 |
| 2022-05-25 | $249.41 | $252.13 | $246.78 | $250.32 | $250.08 | 2,574,222 |
| 2022-05-24 | $251.58 | $253.37 | $248.81 | $252.00 | $251.75 | 1,914,146 |
| 2022-05-23 | $254.44 | $254.52 | $249.29 | $253.12 | $252.87 | 2,049,106 |
| 2022-05-20 | $252.38 | $254.50 | $246.35 | $251.80 | $251.55 | 2,426,624 |
| 2022-05-19 | $242.93 | $250.69 | $242.16 | $249.31 | $249.07 | 2,393,624 |
| 2022-05-18 | $247.00 | $248.95 | $242.71 | $243.60 | $243.36 | 2,257,330 |
| 2022-05-17 | $251.76 | $253.75 | $246.82 | $248.97 | $248.73 | 2,940,686 |
| 2022-05-16 | $247.89 | $249.88 | $244.48 | $246.37 | $246.13 | 2,345,074 |
| 2022-05-13 | $243.94 | $250.72 | $243.88 | $249.19 | $248.95 | 3,163,706 |
| 2022-05-12 | $235.16 | $240.92 | $233.71 | $239.55 | $239.32 | 2,831,787 |
| 2022-05-11 | $240.46 | $243.09 | $236.89 | $237.11 | $236.88 | 2,420,295 |
| 2022-05-10 | $243.97 | $245.33 | $234.79 | $240.45 | $240.21 | 3,014,799 |
| 2022-05-09 | $244.85 | $247.24 | $237.70 | $239.37 | $239.14 | 3,971,075 |
| 2022-05-06 | $248.59 | $250.64 | $244.29 | $249.24 | $249.00 | 2,122,445 |
| 2022-05-05 | $256.13 | $257.16 | $248.84 | $251.91 | $251.66 | 2,297,103 |
| 2022-05-04 | $246.66 | $258.26 | $246.11 | $256.63 | $256.38 | 2,869,480 |
| 2022-05-03 | $250.97 | $251.92 | $247.29 | $248.51 | $248.27 | 2,717,541 |
| 2022-05-02 | $250.17 | $254.33 | $245.82 | $250.52 | $250.27 | 3,221,250 |
| 2022-04-29 | $255.30 | $259.60 | $250.65 | $251.13 | $250.88 | 3,225,216 |
| 2022-04-28 | $255.74 | $259.26 | $252.12 | $257.00 | $256.75 | 4,352,291 |
| 2022-04-27 | $253.34 | $257.82 | $251.18 | $252.28 | $252.03 | 2,851,998 |
| 2022-04-26 | $257.79 | $259.47 | $250.55 | $250.98 | $250.73 | 3,283,840 |
| 2022-04-25 | $259.45 | $260.88 | $253.00 | $260.46 | $260.21 | 4,322,524 |
| 2022-04-22 | $275.00 | $277.06 | $264.30 | $264.56 | $264.30 | 3,017,759 |
| 2022-04-21 | $283.58 | $289.08 | $277.05 | $278.24 | $277.97 | 3,483,009 |
| 2022-04-20 | $275.32 | $284.00 | $273.92 | $280.38 | $280.11 | 3,581,756 |
| 2022-04-19 | $276.38 | $277.92 | $272.77 | $273.10 | $272.83 | 3,565,837 |
| 2022-04-18 | $274.99 | $276.79 | $272.42 | $275.07 | $274.80 | 1,941,132 |
| 2022-04-14 | $285.14 | $285.23 | $276.32 | $276.98 | $276.71 | 3,094,759 |
| 2022-04-13 | $281.50 | $284.92 | $277.76 | $283.72 | $283.44 | 2,783,072 |
| 2022-04-12 | $290.38 | $291.35 | $279.12 | $280.74 | $280.47 | 2,612,075 |
| 2022-04-11 | $295.91 | $298.85 | $289.25 | $291.12 | $290.84 | 2,027,424 |
| 2022-04-08 | $297.67 | $303.12 | $297.14 | $299.29 | $299.00 | 2,427,038 |
| 2022-04-07 | $288.65 | $301.29 | $288.01 | $299.66 | $299.37 | 2,518,818 |
| 2022-04-06 | $285.88 | $290.63 | $282.20 | $289.33 | $289.05 | 2,247,043 |
| 2022-04-05 | $288.09 | $291.45 | $286.03 | $287.37 | $287.09 | 2,645,365 |
| 2022-04-04 | $292.25 | $293.08 | $288.38 | $289.25 | $288.97 | 3,337,324 |
| 2022-04-01 | $294.11 | $296.31 | $287.66 | $291.69 | $291.40 | 3,331,435 |
| 2022-03-31 | $297.21 | $300.97 | $293.17 | $293.33 | $293.04 | 3,962,921 |
| 2022-03-30 | $295.15 | $297.39 | $294.13 | $297.36 | $297.07 | 2,617,876 |
| 2022-03-29 | $295.82 | $298.00 | $293.26 | $295.84 | $295.55 | 2,783,901 |
| 2022-03-28 | $288.04 | $291.67 | $286.02 | $291.47 | $291.18 | 1,972,193 |
| 2022-03-25 | $288.77 | $289.71 | $284.28 | $287.53 | $287.25 | 1,355,132 |
| 2022-03-24 | $287.26 | $288.15 | $282.79 | $286.53 | $286.25 | 2,376,542 |
| 2022-03-23 | $291.32 | $291.36 | $285.43 | $286.05 | $285.52 | 2,256,420 |
| 2022-03-22 | $289.67 | $294.78 | $288.57 | $293.90 | $293.36 | 2,871,161 |
| 2022-03-21 | $287.75 | $292.83 | $287.06 | $289.27 | $288.73 | 2,613,634 |
| 2022-03-18 | $282.40 | $293.87 | $281.35 | $292.19 | $291.65 | 4,239,813 |
| 2022-03-17 | $277.04 | $281.44 | $271.19 | $281.40 | $280.88 | 2,576,263 |
| 2022-03-16 | $272.29 | $278.46 | $271.33 | $277.92 | $277.41 | 3,086,321 |
| 2022-03-15 | $268.60 | $272.03 | $267.38 | $270.89 | $270.39 | 2,700,321 |
| 2022-03-14 | $264.05 | $273.25 | $262.97 | $266.85 | $266.36 | 2,884,507 |
| 2022-03-11 | $265.51 | $268.28 | $262.24 | $262.52 | $262.03 | 1,976,829 |
| 2022-03-10 | $263.76 | $265.48 | $260.93 | $263.83 | $263.34 | 1,419,938 |
| 2022-03-09 | $263.27 | $266.57 | $261.26 | $264.82 | $264.33 | 1,900,620 |
| 2022-03-08 | $259.17 | $263.44 | $254.67 | $257.27 | $256.79 | 2,785,707 |
| 2022-03-07 | $270.83 | $272.46 | $260.21 | $263.02 | $262.53 | 3,277,851 |
| 2022-03-04 | $275.70 | $275.92 | $267.58 | $272.54 | $272.04 | 2,474,778 |
| 2022-03-03 | $276.79 | $279.30 | $273.73 | $276.57 | $276.06 | 2,420,841 |
| 2022-03-02 | $271.12 | $275.88 | $271.12 | $274.50 | $273.99 | 2,031,528 |
| 2022-03-01 | $274.41 | $276.84 | $269.66 | $272.03 | $271.53 | 2,000,103 |
| 2022-02-28 | $279.98 | $280.16 | $271.50 | $274.41 | $273.90 | 3,239,323 |
| 2022-02-25 | $270.67 | $279.50 | $269.86 | $279.25 | $278.73 | 2,376,805 |
| 2022-02-24 | $256.01 | $272.50 | $255.83 | $271.56 | $271.06 | 3,720,598 |
| 2022-02-23 | $266.85 | $270.03 | $261.51 | $262.39 | $261.90 | 2,807,218 |
| 2022-02-22 | $266.16 | $269.63 | $263.73 | $266.18 | $265.69 | 3,311,266 |
| 2022-02-18 | $270.58 | $270.69 | $265.11 | $266.93 | $266.44 | 2,346,339 |
| 2022-02-17 | $267.69 | $271.59 | $265.29 | $269.27 | $268.77 | 3,225,893 |
| 2022-02-16 | $268.12 | $269.74 | $262.50 | $267.69 | $267.19 | 3,642,473 |
| 2022-02-15 | $275.04 | $277.36 | $267.91 | $269.07 | $268.57 | 3,284,773 |
| 2022-02-14 | $271.60 | $273.78 | $268.83 | $271.50 | $271.00 | 3,014,217 |
| 2022-02-11 | $281.62 | $283.82 | $271.76 | $272.66 | $272.16 | 2,926,760 |
| 2022-02-10 | $288.64 | $288.64 | $280.62 | $282.20 | $281.68 | 2,559,145 |
| 2022-02-09 | $288.49 | $292.62 | $288.01 | $292.01 | $291.47 | 2,250,850 |
| 2022-02-08 | $281.50 | $286.42 | $280.38 | $285.62 | $285.09 | 1,450,953 |
| 2022-02-07 | $288.67 | $290.00 | $284.23 | $285.15 | $284.62 | 1,641,720 |
| 2022-02-04 | $289.16 | $290.78 | $285.95 | $287.63 | $287.10 | 1,479,284 |
| 2022-02-03 | $290.06 | $293.92 | $288.06 | $289.91 | $289.37 | 2,375,765 |
| 2022-02-02 | $288.91 | $295.51 | $286.65 | $294.43 | $293.89 | 3,259,662 |
| 2022-02-01 | $287.47 | $288.05 | $283.67 | $287.29 | $286.76 | 2,575,957 |
| 2022-01-31 | $283.24 | $287.44 | $282.65 | $285.79 | $285.26 | 3,530,578 |
| 2022-01-28 | $272.24 | $281.36 | $268.65 | $281.11 | $280.59 | 4,955,554 |
| 2022-01-27 | $272.10 | $273.72 | $267.39 | $269.97 | $269.47 | 5,625,194 |
| 2022-01-26 | $271.47 | $273.73 | $264.17 | $266.77 | $266.28 | 4,707,433 |
| 2022-01-25 | $274.46 | $275.00 | $269.62 | $271.20 | $270.70 | 4,892,027 |
| 2022-01-24 | $276.73 | $277.55 | $267.03 | $276.86 | $276.35 | 5,534,958 |
| 2022-01-21 | $284.19 | $285.33 | $278.57 | $280.45 | $279.93 | 4,016,213 |
| 2022-01-20 | $289.17 | $289.86 | $282.41 | $282.96 | $282.44 | 2,966,415 |
| 2022-01-19 | $289.61 | $293.69 | $286.94 | $287.03 | $286.50 | 2,965,924 |
| 2022-01-18 | $289.20 | $290.21 | $285.28 | $288.40 | $287.87 | 4,118,820 |
| 2022-01-14 | $289.88 | $293.68 | $288.19 | $293.31 | $292.77 | 3,170,927 |
| 2022-01-13 | $304.80 | $306.37 | $290.94 | $292.05 | $291.51 | 3,503,357 |
| 2022-01-12 | $306.38 | $308.34 | $303.66 | $306.38 | $305.81 | 2,633,426 |
| 2022-01-11 | $305.12 | $309.32 | $300.64 | $305.33 | $304.77 | 3,793,206 |
| 2022-01-10 | $294.20 | $303.23 | $291.00 | $303.03 | $302.47 | 3,375,614 |
| 2022-01-07 | $302.81 | $303.48 | $293.80 | $295.67 | $295.12 | 3,231,708 |
| 2022-01-06 | $304.55 | $306.30 | $299.16 | $303.92 | $303.36 | 1,992,122 |
| 2022-01-05 | $309.50 | $310.96 | $305.24 | $305.30 | $304.74 | 3,722,894 |
| 2022-01-04 | $313.00 | $316.04 | $305.37 | $307.26 | $306.69 | 4,472,264 |
| 2022-01-03 | $327.12 | $328.57 | $312.38 | $315.76 | $315.18 | 3,665,771 |
| 2021-12-31 | $328.26 | $331.23 | $327.39 | $329.01 | $328.40 | 1,188,410 |
| 2021-12-30 | $327.24 | $330.46 | $326.49 | $328.47 | $327.86 | 1,150,318 |
| 2021-12-29 | $325.42 | $327.67 | $323.02 | $326.58 | $325.98 | 2,006,785 |
| 2021-12-28 | $326.72 | $328.59 | $322.54 | $323.44 | $322.63 | 1,234,195 |
| 2021-12-27 | $324.73 | $327.89 | $322.84 | $327.41 | $326.59 | 1,067,059 |
| 2021-12-23 | $318.41 | $322.48 | $317.64 | $320.79 | $319.99 | 1,209,765 |
| 2021-12-22 | $315.76 | $320.69 | $315.40 | $319.68 | $318.88 | 2,190,639 |
| 2021-12-21 | $316.12 | $316.12 | $308.44 | $313.92 | $313.14 | 2,189,012 |
| 2021-12-20 | $312.91 | $315.74 | $306.68 | $314.29 | $313.51 | 2,918,313 |
| 2021-12-17 | $316.60 | $318.29 | $310.74 | $313.41 | $312.63 | 7,948,014 |
| 2021-12-16 | $315.71 | $323.13 | $312.78 | $318.49 | $317.70 | 4,022,413 |
| 2021-12-15 | $310.63 | $315.32 | $307.88 | $314.98 | $314.20 | 2,980,647 |
| 2021-12-14 | $315.85 | $317.06 | $303.93 | $307.70 | $306.93 | 3,234,668 |
| 2021-12-13 | $318.44 | $320.30 | $315.99 | $318.51 | $317.72 | 2,725,724 |
| 2021-12-10 | $318.77 | $323.08 | $317.18 | $317.49 | $316.70 | 1,865,205 |
| 2021-12-09 | $320.42 | $321.90 | $316.81 | $319.28 | $318.48 | 1,969,476 |
| 2021-12-08 | $313.99 | $319.63 | $313.26 | $318.26 | $317.47 | 2,224,245 |
| 2021-12-07 | $311.96 | $316.45 | $311.83 | $313.35 | $312.57 | 2,172,477 |
| 2021-12-06 | $311.28 | $314.35 | $304.54 | $306.90 | $306.14 | 2,432,722 |
| 2021-12-03 | $319.31 | $321.87 | $310.36 | $312.94 | $312.16 | 3,016,500 |
| 2021-12-02 | $318.12 | $322.78 | $315.00 | $316.06 | $315.27 | 2,881,289 |
| 2021-12-01 | $320.30 | $325.81 | $315.76 | $319.72 | $318.92 | 2,344,323 |
| 2021-11-30 | $328.43 | $331.69 | $319.91 | $321.64 | $320.84 | 3,342,284 |
| 2021-11-29 | $323.31 | $329.45 | $323.12 | $326.52 | $325.71 | 3,088,671 |
| 2021-11-26 | $320.70 | $331.49 | $319.95 | $323.96 | $323.15 | 3,078,289 |
| 2021-11-24 | $312.85 | $315.93 | $310.71 | $315.48 | $314.69 | 1,557,837 |
| 2021-11-23 | $310.17 | $313.97 | $307.92 | $313.52 | $312.74 | 1,774,910 |
| 2021-11-22 | $313.83 | $317.01 | $308.80 | $313.73 | $312.95 | 2,211,288 |
| 2021-11-19 | $315.09 | $321.19 | $313.56 | $314.13 | $313.35 | 2,331,198 |
| 2021-11-18 | $309.96 | $313.48 | $308.05 | $312.65 | $311.87 | 1,991,459 |
| 2021-11-17 | $310.00 | $310.70 | $306.51 | $309.67 | $308.90 | 2,434,222 |
| 2021-11-16 | $301.17 | $308.39 | $299.63 | $305.59 | $304.83 | 2,751,831 |
| 2021-11-15 | $304.06 | $308.30 | $299.12 | $299.68 | $298.93 | 3,125,891 |
| 2021-11-12 | $305.50 | $307.44 | $301.95 | $304.38 | $303.62 | 2,703,814 |
| 2021-11-11 | $303.72 | $306.11 | $302.18 | $304.54 | $303.78 | 2,153,682 |
| 2021-11-10 | $297.55 | $302.66 | $297.55 | $302.03 | $301.28 | 2,230,309 |
| 2021-11-09 | $302.16 | $302.65 | $297.36 | $299.19 | $298.44 | 1,854,968 |
| 2021-11-08 | $294.62 | $301.95 | $293.35 | $301.35 | $300.60 | 2,920,681 |
| 2021-11-05 | $294.97 | $295.56 | $282.51 | $292.08 | $291.35 | 6,803,409 |
| 2021-11-04 | $310.92 | $311.52 | $303.52 | $305.99 | $305.23 | 3,328,790 |
| 2021-11-03 | $314.65 | $314.65 | $303.75 | $310.85 | $310.08 | 2,891,025 |
| 2021-11-02 | $310.33 | $314.83 | $308.67 | $313.25 | $312.47 | 2,733,649 |
| 2021-11-01 | $312.90 | $314.98 | $308.20 | $309.68 | $308.91 | 1,849,661 |
| 2021-10-29 | $303.42 | $312.00 | $302.68 | $311.77 | $310.99 | 2,761,807 |
| 2021-10-28 | $305.75 | $307.98 | $303.31 | $304.57 | $303.81 | 2,407,699 |
| 2021-10-27 | $308.19 | $310.28 | $304.44 | $305.24 | $304.48 | 1,878,848 |
| 2021-10-26 | $307.57 | $309.72 | $305.64 | $306.93 | $306.17 | 1,354,444 |
| 2021-10-25 | $312.48 | $313.72 | $305.27 | $306.10 | $305.34 | 2,306,477 |
| 2021-10-22 | $311.12 | $314.15 | $309.47 | $313.38 | $312.60 | 2,174,049 |
| 2021-10-21 | $314.50 | $314.50 | $302.00 | $310.74 | $309.97 | 2,872,092 |
| 2021-10-20 | $314.43 | $315.63 | $311.00 | $314.82 | $314.04 | 2,587,261 |
| 2021-10-19 | $306.31 | $310.40 | $305.74 | $308.48 | $307.71 | 1,828,022 |
| 2021-10-18 | $301.11 | $305.51 | $299.40 | $304.18 | $303.42 | 1,767,465 |
| 2021-10-15 | $301.13 | $302.66 | $300.33 | $301.38 | $300.63 | 2,958,017 |
| 2021-10-14 | $298.56 | $303.70 | $298.56 | $300.43 | $299.68 | 2,820,311 |
| 2021-10-13 | $298.77 | $299.14 | $294.73 | $295.86 | $295.12 | 2,761,965 |
| 2021-10-12 | $300.56 | $300.56 | $293.54 | $296.85 | $296.11 | 2,548,290 |
| 2021-10-11 | $299.30 | $302.48 | $297.55 | $298.74 | $298.00 | 1,121,524 |
| 2021-10-08 | $302.93 | $304.03 | $299.07 | $299.77 | $299.02 | 1,077,993 |
| 2021-10-07 | $302.79 | $306.62 | $302.58 | $302.61 | $301.86 | 1,668,358 |
| 2021-10-06 | $298.82 | $300.62 | $295.37 | $300.60 | $299.85 | 1,640,730 |
| 2021-10-05 | $301.75 | $303.71 | $299.41 | $299.52 | $298.77 | 1,763,247 |
| 2021-10-04 | $301.74 | $303.60 | $297.13 | $298.57 | $297.83 | 2,302,315 |
| 2021-10-01 | $306.98 | $306.98 | $290.06 | $302.32 | $301.57 | 2,668,713 |
| 2021-09-30 | $308.67 | $311.18 | $304.18 | $304.44 | $303.68 | 2,831,625 |
| 2021-09-29 | $305.72 | $309.21 | $305.22 | $306.61 | $305.85 | 2,053,965 |
| 2021-09-28 | $308.92 | $311.55 | $300.97 | $303.95 | $302.99 | 3,721,564 |
| 2021-09-27 | $321.55 | $322.54 | $313.56 | $316.00 | $315.00 | 1,811,748 |
| 2021-09-24 | $324.94 | $326.12 | $322.23 | $324.50 | $323.47 | 1,411,726 |
| 2021-09-23 | $325.15 | $327.09 | $323.22 | $325.03 | $324.00 | 2,262,677 |
| 2021-09-22 | $325.90 | $326.22 | $323.18 | $324.13 | $323.10 | 1,796,941 |
| 2021-09-21 | $325.00 | $327.43 | $323.95 | $324.70 | $323.67 | 1,874,881 |
| 2021-09-20 | $320.01 | $325.69 | $320.01 | $324.11 | $323.08 | 3,170,763 |
| 2021-09-17 | $324.84 | $329.18 | $321.82 | $324.53 | $323.50 | 3,459,801 |
| 2021-09-16 | $325.86 | $326.71 | $321.61 | $324.00 | $322.97 | 1,794,074 |
| 2021-09-15 | $322.80 | $328.49 | $317.36 | $325.26 | $324.23 | 2,353,290 |
| 2021-09-14 | $323.87 | $326.94 | $322.14 | $324.09 | $323.06 | 1,888,372 |
| 2021-09-13 | $331.00 | $331.51 | $316.35 | $321.45 | $320.43 | 2,032,358 |
| 2021-09-10 | $330.78 | $333.96 | $329.87 | $329.99 | $328.94 | 2,444,061 |
| 2021-09-09 | $330.50 | $332.25 | $327.61 | $328.38 | $327.34 | 1,483,068 |
| 2021-09-08 | $329.29 | $331.98 | $327.65 | $330.51 | $329.46 | 1,811,788 |
| 2021-09-07 | $330.65 | $331.90 | $327.21 | $330.00 | $328.95 | 1,930,558 |
| 2021-09-03 | $330.27 | $333.29 | $328.61 | $332.43 | $331.37 | 1,333,823 |
| 2021-09-02 | $329.50 | $332.99 | $328.36 | $331.43 | $330.38 | 2,274,229 |
| 2021-09-01 | $323.59 | $328.12 | $321.04 | $327.60 | $326.56 | 2,187,470 |
| 2021-08-31 | $328.27 | $329.47 | $322.11 | $324.16 | $323.13 | 2,410,243 |
| 2021-08-30 | $320.88 | $327.44 | $320.53 | $327.01 | $325.97 | 1,711,260 |
| 2021-08-27 | $319.06 | $321.79 | $317.58 | $319.10 | $318.09 | 1,316,351 |
| 2021-08-26 | $320.00 | $320.98 | $316.55 | $318.34 | $317.33 | 1,286,246 |
| 2021-08-25 | $319.77 | $321.58 | $318.57 | $319.48 | $318.47 | 1,342,816 |
| 2021-08-24 | $318.92 | $322.29 | $318.17 | $320.65 | $319.63 | 1,756,151 |
| 2021-08-23 | $321.68 | $322.66 | $318.49 | $318.62 | $317.61 | 2,740,674 |
| 2021-08-20 | $321.32 | $323.20 | $319.45 | $321.54 | $320.52 | 3,295,809 |
| 2021-08-19 | $313.05 | $320.76 | $312.54 | $319.79 | $318.78 | 3,226,428 |
| 2021-08-18 | $321.15 | $323.42 | $314.72 | $314.97 | $313.97 | 3,323,483 |
| 2021-08-17 | $319.26 | $321.31 | $318.03 | $320.95 | $319.93 | 1,758,354 |
| 2021-08-16 | $315.00 | $319.11 | $314.10 | $318.80 | $317.79 | 1,621,047 |
| 2021-08-13 | $315.84 | $315.84 | $312.73 | $315.26 | $314.26 | 1,371,874 |
| 2021-08-12 | $309.85 | $314.59 | $309.38 | $313.77 | $312.77 | 1,937,844 |
| 2021-08-11 | $309.29 | $312.68 | $307.80 | $310.57 | $309.58 | 2,123,690 |
| 2021-08-10 | $308.52 | $312.70 | $307.87 | $308.88 | $307.90 | 1,553,861 |
| 2021-08-09 | $307.62 | $309.14 | $305.80 | $307.97 | $306.99 | 1,540,522 |
| 2021-08-06 | $307.41 | $307.94 | $303.74 | $307.28 | $306.30 | 1,661,411 |
| 2021-08-05 | $306.06 | $308.39 | $304.65 | $307.14 | $306.17 | 1,406,848 |
| 2021-08-04 | $302.51 | $307.10 | $302.51 | $305.62 | $304.65 | 1,585,331 |
| 2021-08-03 | $297.80 | $302.69 | $297.21 | $302.33 | $301.37 | 1,953,405 |
| 2021-08-02 | $299.17 | $300.00 | $295.01 | $297.04 | $296.10 | 1,195,253 |
| 2021-07-30 | $297.16 | $299.73 | $296.04 | $297.49 | $296.55 | 2,229,985 |
| 2021-07-29 | $293.37 | $298.69 | $293.01 | $297.63 | $296.69 | 1,776,822 |
| 2021-07-28 | $289.28 | $293.94 | $289.28 | $292.88 | $291.95 | 2,148,363 |
| 2021-07-27 | $291.00 | $292.25 | $289.07 | $290.60 | $289.68 | 1,731,994 |
| 2021-07-26 | $291.00 | $293.13 | $287.28 | $290.18 | $289.26 | 2,018,124 |
| 2021-07-23 | $290.09 | $292.37 | $288.19 | $291.27 | $290.35 | 2,076,219 |
| 2021-07-22 | $283.65 | $290.24 | $282.13 | $288.96 | $288.04 | 2,448,315 |
| 2021-07-21 | $283.03 | $283.54 | $273.06 | $279.80 | $278.91 | 2,748,084 |
| 2021-07-20 | $283.67 | $287.00 | $281.78 | $283.60 | $282.70 | 2,423,449 |
| 2021-07-19 | $282.65 | $285.18 | $281.39 | $283.75 | $282.85 | 2,517,970 |
| 2021-07-16 | $282.42 | $286.16 | $281.16 | $284.79 | $283.89 | 2,565,500 |
| 2021-07-15 | $275.31 | $281.59 | $275.03 | $280.95 | $280.06 | 2,266,921 |
| 2021-07-14 | $277.41 | $277.86 | $275.89 | $276.12 | $275.24 | 1,446,580 |
| 2021-07-13 | $278.65 | $279.96 | $276.44 | $276.75 | $275.87 | 1,523,435 |
| 2021-07-12 | $278.63 | $279.94 | $277.27 | $278.01 | $277.13 | 1,779,536 |
| 2021-07-09 | $277.10 | $278.25 | $275.87 | $277.47 | $276.59 | 1,663,502 |
| 2021-07-08 | $275.00 | $277.83 | $274.57 | $276.98 | $276.10 | 1,931,745 |
| 2021-07-07 | $279.73 | $280.50 | $275.36 | $278.55 | $277.67 | 1,839,864 |
| 2021-07-06 | $274.60 | $278.87 | $274.21 | $278.72 | $277.84 | 2,533,269 |
| 2021-07-02 | $273.36 | $274.10 | $272.13 | $274.03 | $273.16 | 1,438,997 |
| 2021-07-01 | $268.00 | $272.29 | $267.11 | $272.21 | $271.35 | 1,779,554 |
| 2021-06-30 | $270.49 | $270.61 | $266.96 | $268.36 | $267.51 | 1,869,338 |
| 2021-06-29 | $273.08 | $273.08 | $268.13 | $270.87 | $270.01 | 3,005,486 |
| 2021-06-28 | $266.55 | $272.34 | $266.55 | $271.69 | $270.83 | 2,219,936 |
| 2021-06-25 | $267.41 | $270.13 | $265.61 | $266.56 | $265.71 | 3,999,123 |
| 2021-06-24 | $269.65 | $270.63 | $265.13 | $267.35 | $266.50 | 3,130,192 |
| 2021-06-23 | $266.61 | $270.62 | $265.70 | $268.65 | $267.59 | 3,556,483 |
| 2021-06-22 | $263.17 | $267.72 | $262.36 | $267.04 | $265.98 | 3,730,137 |
| 2021-06-21 | $258.87 | $262.73 | $255.66 | $262.59 | $261.55 | 2,779,070 |
| 2021-06-18 | $257.06 | $259.93 | $255.81 | $256.97 | $255.95 | 4,287,505 |
| 2021-06-17 | $243.47 | $258.98 | $243.47 | $257.08 | $256.06 | 5,000,968 |
| 2021-06-16 | $245.57 | $246.38 | $243.00 | $244.74 | $243.77 | 1,917,463 |
| 2021-06-15 | $247.18 | $247.89 | $244.66 | $245.10 | $244.13 | 2,153,582 |
| 2021-06-14 | $247.93 | $247.93 | $243.81 | $247.41 | $246.43 | 1,879,320 |
| 2021-06-11 | $246.79 | $247.72 | $245.96 | $247.02 | $246.04 | 2,972,112 |
| 2021-06-10 | $241.19 | $246.75 | $241.19 | $246.26 | $245.29 | 2,554,165 |
| 2021-06-09 | $240.92 | $241.50 | $239.88 | $240.70 | $239.75 | 1,904,987 |
| 2021-06-08 | $241.64 | $241.83 | $239.05 | $240.20 | $239.25 | 2,326,275 |
| 2021-06-07 | $242.21 | $243.17 | $239.87 | $240.24 | $239.29 | 2,275,581 |
| 2021-06-04 | $243.51 | $244.53 | $241.37 | $242.27 | $241.31 | 1,992,015 |
| 2021-06-03 | $241.15 | $242.74 | $238.32 | $241.01 | $240.06 | 3,252,011 |
| 2021-06-02 | $244.95 | $245.74 | $241.71 | $242.01 | $241.05 | 3,333,039 |
| 2021-06-01 | $254.00 | $254.00 | $243.34 | $245.21 | $244.24 | 6,416,354 |
| 2021-05-28 | $257.00 | $260.51 | $256.01 | $256.14 | $255.13 | 2,068,178 |
| 2021-05-27 | $251.90 | $255.66 | $251.29 | $255.23 | $254.22 | 4,211,475 |
| 2021-05-26 | $256.56 | $256.56 | $250.39 | $251.77 | $250.77 | 3,644,234 |
| 2021-05-25 | $254.05 | $255.39 | $252.86 | $255.14 | $254.13 | 3,526,412 |
| 2021-05-24 | $254.18 | $255.07 | $252.28 | $253.91 | $252.91 | 2,217,977 |
| 2021-05-21 | $255.54 | $257.39 | $252.55 | $252.57 | $251.57 | 1,556,994 |
| 2021-05-20 | $250.28 | $255.28 | $249.81 | $254.92 | $253.91 | 2,411,702 |
| 2021-05-19 | $247.81 | $249.46 | $245.95 | $249.33 | $248.34 | 1,890,511 |
| 2021-05-18 | $251.04 | $252.71 | $249.53 | $249.93 | $248.94 | 1,498,985 |
| 2021-05-17 | $253.13 | $254.68 | $250.25 | $250.91 | $249.92 | 1,253,724 |
| 2021-05-14 | $253.91 | $256.79 | $253.06 | $253.58 | $252.58 | 2,326,781 |
| 2021-05-13 | $251.81 | $254.16 | $250.49 | $252.67 | $251.67 | 1,637,592 |
| 2021-05-12 | $255.12 | $256.40 | $249.86 | $250.28 | $249.29 | 1,859,697 |
| 2021-05-11 | $256.81 | $258.55 | $255.26 | $257.91 | $256.89 | 1,533,066 |
| 2021-05-10 | $258.61 | $260.66 | $257.33 | $259.03 | $258.01 | 2,008,876 |
| 2021-05-07 | $258.77 | $261.43 | $258.07 | $258.48 | $257.46 | 2,630,507 |
| 2021-05-06 | $253.66 | $257.19 | $252.53 | $256.99 | $255.97 | 1,757,172 |
| 2021-05-05 | $257.13 | $257.70 | $253.51 | $254.50 | $253.49 | 1,589,700 |
| 2021-05-04 | $253.99 | $256.25 | $251.89 | $256.03 | $255.02 | 2,000,482 |
| 2021-05-03 | $256.73 | $256.90 | $254.00 | $254.67 | $253.66 | 1,493,679 |
| 2021-04-30 | $255.33 | $257.38 | $252.79 | $253.94 | $252.94 | 2,028,191 |
| 2021-04-29 | $259.76 | $259.84 | $255.61 | $256.58 | $255.56 | 1,711,235 |
| 2021-04-28 | $255.80 | $258.94 | $255.31 | $258.39 | $257.37 | 1,430,681 |
| 2021-04-27 | $257.80 | $259.38 | $255.30 | $258.02 | $257.00 | 1,910,060 |
| 2021-04-26 | $259.55 | $260.37 | $257.73 | $258.10 | $257.08 | 2,077,401 |
| 2021-04-23 | $252.97 | $259.98 | $252.72 | $259.78 | $258.75 | 3,563,121 |
| 2021-04-22 | $248.05 | $256.10 | $248.05 | $252.92 | $251.92 | 3,993,638 |
| 2021-04-21 | $242.55 | $245.32 | $240.96 | $244.40 | $243.43 | 1,845,268 |
| 2021-04-20 | $240.17 | $243.17 | $240.17 | $241.85 | $240.89 | 1,323,173 |
| 2021-04-19 | $241.84 | $242.72 | $239.95 | $241.99 | $241.03 | 2,019,978 |
| 2021-04-16 | $243.38 | $243.88 | $241.52 | $243.06 | $242.10 | 1,840,573 |
| 2021-04-15 | $238.12 | $243.36 | $237.01 | $242.59 | $241.63 | 2,300,015 |
| 2021-04-14 | $241.67 | $242.00 | $236.90 | $237.30 | $236.36 | 2,611,040 |
| 2021-04-13 | $238.42 | $247.90 | $237.20 | $242.84 | $241.88 | 6,157,017 |
| 2021-04-12 | $231.56 | $235.23 | $231.09 | $234.84 | $233.91 | 2,576,862 |
| 2021-04-09 | $230.14 | $232.37 | $229.03 | $232.36 | $231.44 | 1,501,981 |
| 2021-04-08 | $227.93 | $231.25 | $227.72 | $229.94 | $229.03 | 2,019,502 |
| 2021-04-07 | $226.12 | $227.91 | $224.77 | $226.07 | $225.18 | 1,614,262 |
| 2021-04-06 | $229.34 | $230.91 | $226.13 | $227.05 | $226.15 | 2,658,880 |
| 2021-04-05 | $227.63 | $228.15 | $225.59 | $226.53 | $225.63 | 2,553,544 |
| 2021-04-01 | $225.52 | $227.14 | $224.14 | $225.08 | $224.19 | 1,744,432 |
| 2021-03-31 | $224.50 | $227.36 | $223.79 | $225.08 | $224.19 | 2,669,313 |
| 2021-03-30 | $225.66 | $225.94 | $222.22 | $223.00 | $222.12 | 2,458,773 |
| 2021-03-29 | $224.83 | $228.40 | $222.30 | $226.88 | $225.98 | 2,350,121 |
| 2021-03-26 | $219.89 | $226.50 | $217.99 | $226.27 | $225.37 | 2,639,378 |
| 2021-03-25 | $220.45 | $220.45 | $215.38 | $218.69 | $217.82 | 2,355,677 |
| 2021-03-24 | $219.11 | $220.61 | $217.89 | $219.47 | $218.39 | 1,792,053 |
| 2021-03-23 | $222.92 | $224.54 | $219.26 | $220.32 | $219.24 | 2,436,737 |
| 2021-03-22 | $220.41 | $223.91 | $218.73 | $223.55 | $222.45 | 2,713,393 |
| 2021-03-19 | $216.80 | $221.51 | $216.05 | $221.06 | $219.97 | 4,698,128 |
| 2021-03-18 | $214.19 | $218.36 | $212.71 | $215.95 | $214.89 | 3,482,096 |
| 2021-03-17 | $214.43 | $215.78 | $212.80 | $214.14 | $213.09 | 2,955,581 |
| 2021-03-16 | $217.23 | $218.04 | $214.66 | $215.90 | $214.84 | 3,921,906 |
| 2021-03-15 | $215.20 | $218.43 | $214.60 | $217.00 | $215.93 | 1,782,713 |
| 2021-03-12 | $217.63 | $218.60 | $213.84 | $214.68 | $213.63 | 2,288,334 |
| 2021-03-11 | $215.84 | $220.00 | $214.57 | $219.22 | $218.14 | 2,423,297 |
| 2021-03-10 | $216.87 | $219.27 | $211.22 | $212.93 | $211.88 | 3,285,655 |
| 2021-03-09 | $216.18 | $219.00 | $215.70 | $216.34 | $215.28 | 4,729,068 |
| 2021-03-08 | $218.01 | $219.39 | $212.09 | $212.38 | $211.34 | 2,872,377 |
| 2021-03-05 | $216.00 | $219.32 | $212.55 | $218.35 | $217.28 | 2,432,335 |
| 2021-03-04 | $218.76 | $220.07 | $212.66 | $214.41 | $213.36 | 3,561,697 |
| 2021-03-03 | $225.00 | $225.96 | $219.46 | $219.68 | $218.60 | 2,415,719 |
| 2021-03-02 | $225.08 | $226.74 | $222.13 | $224.09 | $222.99 | 2,066,089 |
| 2021-03-01 | $220.92 | $226.73 | $220.92 | $225.67 | $224.56 | 1,987,788 |
| 2021-02-26 | $222.13 | $222.80 | $219.56 | $219.67 | $218.59 | 3,113,035 |
| 2021-02-25 | $222.00 | $224.13 | $218.07 | $219.26 | $218.18 | 2,914,704 |
| 2021-02-24 | $224.50 | $226.24 | $222.50 | $223.00 | $221.90 | 2,880,725 |
| 2021-02-23 | $225.35 | $226.64 | $222.86 | $223.85 | $222.75 | 2,184,407 |
| 2021-02-22 | $231.70 | $231.70 | $225.00 | $225.50 | $224.39 | 3,432,385 |
| 2021-02-19 | $237.32 | $238.54 | $231.12 | $231.24 | $230.10 | 3,080,667 |
| 2021-02-18 | $238.07 | $238.60 | $235.50 | $237.40 | $236.23 | 1,563,790 |
| 2021-02-17 | $241.06 | $242.57 | $239.30 | $239.91 | $238.73 | 1,948,090 |
| 2021-02-16 | $247.82 | $248.86 | $241.60 | $242.27 | $241.08 | 1,637,278 |
| 2021-02-12 | $240.24 | $247.08 | $240.19 | $245.90 | $244.69 | 2,103,486 |
| 2021-02-11 | $239.27 | $240.95 | $237.41 | $240.66 | $239.48 | 1,849,352 |
| 2021-02-10 | $238.85 | $238.85 | $236.22 | $237.49 | $236.32 | 1,402,041 |
| 2021-02-09 | $236.51 | $238.43 | $234.75 | $237.00 | $235.84 | 1,867,091 |
| 2021-02-08 | $236.16 | $238.76 | $234.08 | $235.65 | $234.49 | 1,549,274 |
| 2021-02-05 | $236.25 | $238.35 | $234.56 | $235.59 | $234.43 | 1,470,937 |
| 2021-02-04 | $237.62 | $239.88 | $234.61 | $235.53 | $234.37 | 2,464,191 |
| 2021-02-03 | $244.02 | $244.50 | $238.12 | $238.23 | $237.06 | 2,836,052 |
| 2021-02-02 | $244.75 | $246.12 | $242.84 | $245.09 | $243.89 | 3,627,005 |
| 2021-02-01 | $239.50 | $244.44 | $239.06 | $241.75 | $240.56 | 3,584,191 |
| 2021-01-29 | $227.94 | $239.10 | $225.95 | $237.84 | $236.67 | 5,747,669 |
| 2021-01-28 | $225.60 | $232.00 | $225.24 | $228.57 | $227.45 | 2,621,505 |
| 2021-01-27 | $230.40 | $230.40 | $217.83 | $222.20 | $221.11 | 4,670,753 |
| 2021-01-26 | $238.86 | $238.86 | $233.98 | $233.98 | $232.83 | 1,643,263 |
| 2021-01-25 | $237.91 | $239.30 | $233.57 | $238.15 | $236.98 | 2,168,438 |
| 2021-01-22 | $234.35 | $239.45 | $233.85 | $238.04 | $236.87 | 2,710,537 |
| 2021-01-21 | $236.75 | $238.53 | $232.71 | $233.10 | $231.96 | 2,379,793 |
| 2021-01-20 | $235.87 | $237.54 | $234.61 | $237.05 | $235.89 | 2,051,162 |
| 2021-01-19 | $239.16 | $239.65 | $235.45 | $236.11 | $234.95 | 2,255,895 |
| 2021-01-15 | $236.70 | $238.98 | $234.94 | $236.75 | $235.59 | 2,599,528 |
| 2021-01-14 | $240.32 | $241.37 | $236.33 | $236.70 | $235.54 | 2,068,762 |
| 2021-01-13 | $239.97 | $241.31 | $235.71 | $239.84 | $238.66 | 3,257,812 |
| 2021-01-12 | $244.57 | $245.25 | $239.26 | $240.69 | $239.51 | 2,215,873 |
| 2021-01-11 | $243.01 | $244.22 | $241.84 | $244.12 | $242.92 | 1,541,388 |
| 2021-01-08 | $241.04 | $244.96 | $240.50 | $243.49 | $242.29 | 2,297,374 |
| 2021-01-07 | $238.45 | $243.05 | $237.89 | $239.71 | $238.53 | 3,695,497 |
| 2021-01-06 | $223.88 | $237.64 | $222.46 | $236.35 | $235.19 | 3,965,409 |
| 2021-01-05 | $222.73 | $229.37 | $222.73 | $228.77 | $227.65 | 3,711,944 |
| 2021-01-04 | $224.99 | $225.66 | $219.68 | $223.23 | $222.13 | 3,192,502 |
| 2020-12-31 | $220.83 | $222.35 | $219.67 | $222.14 | $221.05 | 1,835,566 |
| 2020-12-30 | $223.80 | $224.85 | $220.29 | $220.68 | $219.60 | 1,427,240 |
| 2020-12-29 | $225.39 | $225.65 | $222.66 | $222.86 | $221.77 | 1,733,672 |
| 2020-12-28 | $223.28 | $225.35 | $221.46 | $222.75 | $221.66 | 2,104,701 |
| 2020-12-24 | $220.75 | $223.57 | $220.57 | $221.49 | $220.40 | 610,981 |
| 2020-12-23 | $223.46 | $224.92 | $220.47 | $220.57 | $219.31 | 1,753,352 |
| 2020-12-22 | $225.31 | $226.07 | $222.64 | $222.93 | $221.65 | 1,824,774 |
| 2020-12-21 | $223.47 | $226.58 | $220.31 | $226.16 | $224.87 | 2,482,747 |
| 2020-12-18 | $224.64 | $227.41 | $222.10 | $226.11 | $224.82 | 4,221,375 |
| 2020-12-17 | $222.83 | $225.10 | $222.44 | $224.49 | $223.21 | 1,613,260 |
| 2020-12-16 | $222.84 | $223.59 | $220.55 | $221.90 | $220.63 | 1,781,961 |
| 2020-12-15 | $221.87 | $224.72 | $220.83 | $223.17 | $221.89 | 2,092,986 |
| 2020-12-14 | $223.72 | $225.61 | $220.91 | $221.10 | $219.84 | 1,924,975 |
| 2020-12-11 | $223.68 | $226.05 | $221.43 | $223.75 | $222.47 | 1,468,372 |
| 2020-12-10 | $223.01 | $226.30 | $221.94 | $223.21 | $221.93 | 3,264,462 |
| 2020-12-09 | $223.52 | $224.31 | $221.02 | $222.84 | $221.57 | 2,500,208 |
| 2020-12-08 | $225.30 | $226.89 | $223.25 | $223.50 | $222.22 | 2,032,288 |
| 2020-12-07 | $225.41 | $228.00 | $225.03 | $226.15 | $224.86 | 1,845,486 |
| 2020-12-04 | $222.26 | $224.69 | $219.82 | $224.43 | $223.15 | 2,521,175 |
| 2020-12-03 | $224.62 | $226.21 | $222.45 | $223.34 | $222.06 | 3,197,984 |
| 2020-12-02 | $225.10 | $226.02 | $223.24 | $224.80 | $223.51 | 2,126,470 |
| 2020-12-01 | $226.01 | $228.00 | $223.00 | $225.00 | $223.71 | 3,874,656 |
| 2020-11-30 | $219.51 | $224.81 | $219.01 | $224.63 | $223.35 | 3,319,694 |
| 2020-11-27 | $218.20 | $218.55 | $215.01 | $216.78 | $215.54 | 1,407,208 |
| 2020-11-25 | $214.64 | $217.38 | $212.42 | $217.22 | $215.98 | 3,205,921 |
| 2020-11-24 | $222.35 | $222.40 | $216.71 | $218.26 | $217.01 | 3,940,713 |
| 2020-11-23 | $227.00 | $227.81 | $218.77 | $221.08 | $219.82 | 2,796,178 |
| 2020-11-20 | $225.67 | $227.54 | $224.12 | $225.76 | $224.47 | 2,353,100 |
| 2020-11-19 | $224.13 | $227.21 | $221.22 | $225.83 | $224.54 | 2,770,508 |
| 2020-11-18 | $229.73 | $230.37 | $223.12 | $224.70 | $223.41 | 2,873,774 |
| 2020-11-17 | $228.63 | $232.07 | $227.77 | $229.35 | $228.04 | 2,400,076 |
| 2020-11-16 | $236.34 | $236.34 | $228.82 | $229.65 | $228.34 | 2,151,247 |
| 2020-11-13 | $235.00 | $236.28 | $233.90 | $234.68 | $233.34 | 2,511,202 |
| 2020-11-12 | $233.01 | $235.49 | $231.55 | $232.99 | $231.66 | 2,316,043 |
| 2020-11-11 | $227.97 | $234.89 | $226.14 | $233.14 | $231.81 | 3,898,044 |
| 2020-11-10 | $233.17 | $234.25 | $224.81 | $225.88 | $224.59 | 6,233,284 |
| 2020-11-09 | $245.70 | $248.32 | $233.46 | $233.78 | $232.44 | 3,884,168 |
| 2020-11-06 | $242.48 | $247.75 | $239.77 | $245.46 | $244.06 | 2,343,318 |
| 2020-11-05 | $247.04 | $247.04 | $239.74 | $240.34 | $238.97 | 3,389,333 |
| 2020-11-04 | $239.46 | $245.49 | $238.60 | $240.52 | $239.14 | 3,032,703 |
| 2020-11-03 | $235.12 | $236.68 | $232.84 | $234.76 | $233.42 | 1,659,288 |
| 2020-11-02 | $232.38 | $235.23 | $229.84 | $232.44 | $231.11 | 2,510,272 |
| 2020-10-30 | $229.00 | $230.86 | $225.40 | $229.54 | $228.23 | 2,598,339 |
| 2020-10-29 | $232.28 | $233.40 | $228.33 | $230.07 | $228.75 | 2,209,140 |
| 2020-10-28 | $237.00 | $238.67 | $231.13 | $232.10 | $230.77 | 2,844,692 |
| 2020-10-27 | $235.83 | $240.51 | $235.83 | $239.78 | $238.41 | 3,268,887 |
| 2020-10-26 | $231.42 | $235.12 | $231.21 | $234.91 | $233.57 | 2,384,169 |
| 2020-10-23 | $235.19 | $236.55 | $231.33 | $232.66 | $231.33 | 2,268,967 |
| 2020-10-22 | $226.78 | $235.60 | $225.78 | $233.98 | $232.64 | 2,743,224 |
| 2020-10-21 | $228.76 | $229.75 | $226.21 | $226.55 | $225.25 | 3,762,125 |
| 2020-10-20 | $224.01 | $229.00 | $223.56 | $227.03 | $225.73 | 2,326,517 |
| 2020-10-19 | $228.25 | $228.71 | $222.25 | $223.83 | $222.55 | 2,283,477 |
| 2020-10-16 | $226.39 | $229.45 | $226.00 | $227.45 | $226.15 | 2,637,292 |
| 2020-10-15 | $223.05 | $225.79 | $220.68 | $225.42 | $224.13 | 1,724,600 |
| 2020-10-14 | $225.85 | $227.20 | $224.21 | $226.55 | $225.25 | 1,790,075 |
| 2020-10-13 | $224.42 | $225.96 | $224.38 | $225.62 | $224.33 | 1,644,994 |
| 2020-10-12 | $226.78 | $227.48 | $225.11 | $225.75 | $224.46 | 1,889,028 |
| 2020-10-09 | $221.60 | $226.17 | $221.17 | $226.06 | $224.77 | 1,619,124 |
| 2020-10-08 | $222.66 | $222.87 | $219.94 | $220.71 | $219.45 | 2,150,675 |
| 2020-10-07 | $219.52 | $223.28 | $219.36 | $222.03 | $220.76 | 1,746,714 |
| 2020-10-06 | $218.85 | $220.81 | $217.11 | $218.24 | $216.99 | 1,979,366 |
| 2020-10-05 | $214.54 | $218.63 | $214.54 | $218.35 | $217.10 | 1,242,861 |
| 2020-10-02 | $212.21 | $215.23 | $211.43 | $212.50 | $211.28 | 1,433,111 |
| 2020-10-01 | $217.01 | $218.68 | $213.77 | $214.67 | $213.44 | 2,083,009 |
| 2020-09-30 | $211.76 | $216.63 | $211.14 | $215.33 | $214.10 | 3,285,238 |
| 2020-09-29 | $210.00 | $212.24 | $209.41 | $211.01 | $209.80 | 1,724,074 |
| 2020-09-28 | $208.41 | $211.33 | $207.79 | $209.79 | $208.59 | 2,076,439 |
| 2020-09-25 | $202.44 | $207.53 | $201.44 | $207.16 | $205.98 | 2,301,512 |
| 2020-09-24 | $205.80 | $206.51 | $202.26 | $203.67 | $202.33 | 2,389,402 |
| 2020-09-23 | $207.85 | $208.72 | $205.16 | $205.20 | $203.85 | 1,780,707 |
| 2020-09-22 | $205.29 | $207.59 | $203.89 | $207.15 | $205.79 | 1,632,867 |
| 2020-09-21 | $204.49 | $205.83 | $201.56 | $205.81 | $204.46 | 1,606,100 |
| 2020-09-18 | $207.57 | $208.57 | $204.70 | $206.31 | $204.95 | 3,867,965 |
| 2020-09-17 | $205.19 | $207.27 | $204.01 | $207.15 | $205.79 | 1,965,261 |
| 2020-09-16 | $208.54 | $210.29 | $206.88 | $207.05 | $205.69 | 1,823,578 |
| 2020-09-15 | $208.63 | $209.71 | $207.82 | $208.69 | $207.32 | 1,591,507 |
| 2020-09-14 | $206.50 | $209.68 | $205.82 | $207.93 | $206.56 | 1,720,913 |
| 2020-09-11 | $204.35 | $206.27 | $203.94 | $204.87 | $203.52 | 1,890,488 |
| 2020-09-10 | $203.00 | $206.34 | $202.84 | $203.09 | $201.75 | 2,416,048 |
| 2020-09-09 | $197.87 | $203.50 | $197.58 | $201.94 | $200.61 | 2,645,589 |
| 2020-09-08 | $196.54 | $197.15 | $193.10 | $196.15 | $194.86 | 2,668,464 |
| 2020-09-04 | $201.00 | $201.07 | $192.51 | $196.58 | $195.29 | 3,720,110 |
| 2020-09-03 | $209.49 | $209.96 | $199.30 | $200.91 | $199.59 | 2,368,924 |
| 2020-09-02 | $207.71 | $210.58 | $206.46 | $209.97 | $208.59 | 1,917,721 |
| 2020-09-01 | $205.41 | $208.48 | $205.41 | $208.38 | $207.01 | 1,597,842 |
| 2020-08-31 | $206.00 | $207.67 | $205.15 | $206.47 | $205.11 | 1,710,066 |
| 2020-08-28 | $205.31 | $206.28 | $203.69 | $205.64 | $204.29 | 1,387,082 |
| 2020-08-27 | $205.87 | $206.22 | $198.12 | $204.39 | $203.04 | 2,551,303 |
| 2020-08-26 | $206.00 | $208.88 | $205.08 | $208.19 | $206.82 | 1,140,998 |
| 2020-08-25 | $207.18 | $208.15 | $206.02 | $207.57 | $206.20 | 1,449,040 |
| 2020-08-24 | $208.69 | $209.38 | $204.79 | $205.56 | $204.21 | 1,226,870 |
| 2020-08-21 | $205.35 | $208.03 | $204.81 | $207.80 | $206.43 | 1,432,421 |
| 2020-08-20 | $204.69 | $206.59 | $204.35 | $205.66 | $204.31 | 1,001,613 |
| 2020-08-19 | $208.39 | $209.15 | $205.58 | $205.93 | $204.57 | 1,190,613 |
| 2020-08-18 | $206.33 | $208.29 | $205.62 | $207.68 | $206.31 | 1,474,417 |
| 2020-08-17 | $204.91 | $206.45 | $204.66 | $205.57 | $204.22 | 1,234,303 |
| 2020-08-14 | $206.81 | $207.87 | $204.04 | $204.86 | $203.51 | 1,280,688 |
| 2020-08-13 | $204.58 | $207.48 | $204.36 | $207.19 | $205.83 | 1,211,281 |
| 2020-08-12 | $201.57 | $206.98 | $201.21 | $205.92 | $204.56 | 1,464,163 |
| 2020-08-11 | $202.97 | $203.61 | $199.30 | $200.01 | $198.69 | 2,421,280 |
| 2020-08-10 | $205.50 | $205.84 | $201.36 | $202.05 | $200.72 | 2,161,208 |
| 2020-08-07 | $206.89 | $207.66 | $204.35 | $205.40 | $204.05 | 1,345,768 |
| 2020-08-06 | $206.20 | $207.17 | $202.38 | $205.69 | $204.34 | 2,729,122 |
| 2020-08-05 | $206.15 | $207.39 | $204.19 | $205.54 | $204.19 | 2,081,465 |
| 2020-08-04 | $205.81 | $206.96 | $204.17 | $206.07 | $204.71 | 1,734,714 |
| 2020-08-03 | $205.00 | $207.03 | $204.87 | $206.83 | $205.47 | 2,074,654 |
| 2020-07-31 | $201.52 | $203.95 | $200.87 | $203.80 | $202.46 | 1,792,914 |
| 2020-07-30 | $199.34 | $203.37 | $198.87 | $202.14 | $200.81 | 1,696,821 |
| 2020-07-29 | $199.54 | $204.13 | $198.83 | $202.13 | $200.80 | 2,995,701 |
| 2020-07-28 | $198.69 | $199.82 | $197.78 | $199.01 | $197.70 | 2,072,492 |
| 2020-07-27 | $195.80 | $202.29 | $195.24 | $198.98 | $197.67 | 2,654,061 |
| 2020-07-24 | $197.18 | $197.20 | $190.34 | $195.27 | $193.98 | 3,115,197 |
| 2020-07-23 | $201.65 | $203.00 | $197.59 | $199.22 | $197.91 | 4,319,468 |
| 2020-07-22 | $194.68 | $197.18 | $194.16 | $195.61 | $194.32 | 2,546,392 |
| 2020-07-21 | $193.55 | $195.74 | $192.72 | $195.00 | $193.72 | 2,245,002 |
| 2020-07-20 | $191.44 | $193.71 | $191.00 | $193.37 | $192.10 | 2,030,781 |
| 2020-07-17 | $189.94 | $192.00 | $188.07 | $190.95 | $189.69 | 3,549,827 |
| 2020-07-16 | $188.34 | $189.27 | $186.87 | $188.81 | $187.57 | 2,762,952 |
| 2020-07-15 | $187.15 | $188.44 | $184.89 | $188.34 | $187.10 | 2,551,237 |
| 2020-07-14 | $182.77 | $185.65 | $181.18 | $185.45 | $184.23 | 2,024,727 |
| 2020-07-13 | $184.41 | $186.69 | $181.98 | $182.41 | $181.21 | 2,135,378 |
| 2020-07-10 | $185.53 | $185.85 | $182.80 | $183.67 | $182.46 | 1,956,096 |
| 2020-07-09 | $184.51 | $187.19 | $183.30 | $185.47 | $184.25 | 2,435,392 |
| 2020-07-08 | $182.99 | $184.89 | $182.53 | $184.42 | $183.21 | 1,879,904 |
| 2020-07-07 | $182.27 | $184.73 | $181.62 | $182.04 | $180.84 | 2,764,223 |
| 2020-07-06 | $182.00 | $184.41 | $181.41 | $183.00 | $181.80 | 1,887,959 |
| 2020-07-02 | $178.47 | $180.78 | $177.86 | $179.68 | $178.50 | 1,594,075 |
| 2020-07-01 | $177.11 | $178.05 | $175.14 | $177.16 | $175.99 | 2,099,720 |
| 2020-06-30 | $172.00 | $177.41 | $171.40 | $176.83 | $175.67 | 2,433,849 |
| 2020-06-29 | $173.33 | $173.57 | $171.16 | $172.38 | $171.25 | 2,282,224 |
| 2020-06-26 | $172.12 | $172.77 | $169.25 | $171.71 | $170.58 | 3,447,659 |
| 2020-06-25 | $171.45 | $172.45 | $168.59 | $172.15 | $171.02 | 1,982,280 |
| 2020-06-24 | $174.63 | $174.79 | $169.74 | $171.46 | $170.15 | 2,025,725 |
| 2020-06-23 | $176.38 | $177.00 | $174.68 | $175.59 | $174.25 | 1,287,673 |
| 2020-06-22 | $173.58 | $175.21 | $172.75 | $174.84 | $173.51 | 1,670,029 |
| 2020-06-19 | $178.18 | $178.73 | $172.95 | $172.95 | $171.63 | 5,523,581 |
| 2020-06-18 | $175.75 | $177.14 | $174.82 | $176.00 | $174.66 | 1,895,385 |
| 2020-06-17 | $176.00 | $177.65 | $175.73 | $176.33 | $174.99 | 2,107,386 |
| 2020-06-16 | $175.33 | $176.44 | $172.70 | $174.90 | $173.57 | 2,976,264 |
| 2020-06-15 | $166.49 | $172.67 | $166.14 | $171.55 | $170.24 | 2,794,057 |
| 2020-06-12 | $167.75 | $171.19 | $165.25 | $168.38 | $167.10 | 3,292,290 |
| 2020-06-11 | $171.97 | $172.37 | $164.51 | $164.90 | $163.64 | 3,296,777 |
| 2020-06-10 | $170.23 | $174.52 | $170.23 | $172.69 | $171.37 | 2,561,159 |
| 2020-06-09 | $172.37 | $173.21 | $169.19 | $169.45 | $168.16 | 2,379,097 |
| 2020-06-08 | $171.49 | $173.23 | $170.97 | $171.51 | $170.20 | 2,819,035 |
| 2020-06-05 | $170.06 | $174.10 | $168.62 | $173.23 | $171.91 | 3,034,177 |
| 2020-06-04 | $169.00 | $170.64 | $168.04 | $168.79 | $167.50 | 2,599,703 |
| 2020-06-03 | $167.90 | $169.64 | $166.21 | $169.64 | $168.35 | 4,064,582 |
| 2020-06-02 | $165.72 | $166.96 | $164.31 | $166.96 | $165.69 | 2,959,270 |
| 2020-06-01 | $165.74 | $166.33 | $164.43 | $165.38 | $164.12 | 1,512,142 |
| 2020-05-29 | $164.92 | $167.06 | $163.14 | $166.61 | $165.34 | 5,328,901 |
| 2020-05-28 | $162.28 | $166.17 | $162.00 | $163.97 | $162.72 | 3,088,386 |
| 2020-05-27 | $157.40 | $160.78 | $155.61 | $160.78 | $159.55 | 3,110,676 |
| 2020-05-26 | $162.22 | $162.49 | $157.83 | $158.58 | $157.37 | 3,097,557 |
| 2020-05-22 | $157.76 | $158.68 | $156.52 | $158.26 | $157.05 | 1,483,268 |
| 2020-05-21 | $158.17 | $158.62 | $156.33 | $157.66 | $156.46 | 2,278,752 |
| 2020-05-20 | $160.79 | $161.20 | $158.88 | $158.99 | $157.78 | 2,110,152 |
| 2020-05-19 | $161.93 | $163.06 | $158.82 | $159.12 | $157.91 | 2,513,877 |
| 2020-05-18 | $165.29 | $166.87 | $161.94 | $162.24 | $161.00 | 3,436,141 |
| 2020-05-15 | $159.56 | $163.94 | $159.41 | $163.85 | $162.60 | 5,586,060 |
| 2020-05-14 | $158.11 | $161.80 | $157.60 | $161.66 | $160.43 | 2,590,219 |
| 2020-05-13 | $160.01 | $162.88 | $157.12 | $159.89 | $158.67 | 4,117,307 |
| 2020-05-12 | $162.32 | $163.90 | $160.27 | $160.27 | $159.05 | 3,225,614 |
| 2020-05-11 | $159.80 | $162.49 | $159.16 | $161.71 | $160.48 | 6,314,683 |
| 2020-05-08 | $164.06 | $164.75 | $161.10 | $161.43 | $160.20 | 9,313,537 |
| 2020-05-07 | $158.71 | $165.06 | $157.28 | $163.48 | $162.23 | 7,373,924 |
| 2020-05-06 | $164.57 | $167.08 | $163.74 | $163.98 | $162.73 | 2,180,853 |
| 2020-05-05 | $162.88 | $166.16 | $162.24 | $164.45 | $163.20 | 1,500,955 |
| 2020-05-04 | $161.12 | $161.22 | $159.10 | $161.12 | $159.89 | 1,653,596 |
| 2020-05-01 | $162.35 | $162.63 | $159.75 | $160.77 | $159.54 | 2,124,997 |
| 2020-04-30 | $163.90 | $166.05 | $162.75 | $163.46 | $162.21 | 3,545,685 |
| 2020-04-29 | $163.26 | $166.59 | $162.80 | $164.97 | $163.71 | 2,684,772 |
| 2020-04-28 | $169.82 | $170.64 | $163.57 | $165.33 | $164.07 | 3,066,583 |
| 2020-04-27 | $166.50 | $170.14 | $166.22 | $169.51 | $168.22 | 3,221,991 |
| 2020-04-24 | $161.59 | $165.68 | $161.47 | $165.07 | $163.81 | 3,972,595 |
| 2020-04-23 | $161.35 | $163.98 | $160.28 | $160.65 | $159.43 | 5,122,385 |
| 2020-04-22 | $156.08 | $160.85 | $155.30 | $160.25 | $159.03 | 3,901,503 |
| 2020-04-21 | $153.54 | $154.83 | $151.37 | $153.75 | $152.58 | 3,023,933 |
| 2020-04-20 | $155.98 | $157.34 | $154.42 | $155.83 | $154.64 | 2,675,350 |
| 2020-04-17 | $157.24 | $158.00 | $154.31 | $156.53 | $155.34 | 3,565,210 |
| 2020-04-16 | $154.18 | $156.87 | $153.73 | $154.87 | $153.69 | 4,272,736 |
| 2020-04-15 | $150.26 | $153.41 | $149.65 | $152.76 | $151.60 | 3,698,914 |
| 2020-04-14 | $149.64 | $152.95 | $147.00 | $152.14 | $150.98 | 3,411,325 |
| 2020-04-13 | $144.00 | $146.46 | $143.01 | $146.13 | $145.02 | 2,680,752 |
| 2020-04-09 | $144.54 | $146.82 | $144.11 | $145.73 | $144.62 | 3,275,326 |
| 2020-04-08 | $141.83 | $145.87 | $138.07 | $145.13 | $144.02 | 3,280,959 |
| 2020-04-07 | $145.28 | $146.00 | $138.19 | $138.30 | $137.25 | 3,448,798 |
| 2020-04-06 | $140.00 | $142.75 | $138.63 | $141.94 | $140.86 | 5,605,454 |
| 2020-04-03 | $135.49 | $137.80 | $134.00 | $135.15 | $134.12 | 2,448,769 |
| 2020-04-02 | $127.82 | $136.63 | $127.70 | $136.43 | $135.39 | 5,152,894 |
| 2020-04-01 | $133.36 | $135.57 | $128.03 | $128.70 | $127.72 | 3,723,613 |
| 2020-03-31 | $140.76 | $140.89 | $137.18 | $138.41 | $137.36 | 5,470,312 |
| 2020-03-30 | $137.54 | $141.61 | $134.49 | $140.82 | $139.75 | 4,766,688 |
| 2020-03-27 | $134.13 | $141.83 | $133.68 | $138.58 | $137.52 | 5,254,451 |
| 2020-03-26 | $131.85 | $139.58 | $130.22 | $138.66 | $137.60 | 5,268,585 |
| 2020-03-25 | $126.66 | $132.94 | $123.78 | $129.32 | $128.17 | 5,737,299 |
| 2020-03-24 | $125.75 | $132.00 | $125.13 | $129.15 | $128.00 | 5,256,994 |
| 2020-03-23 | $135.95 | $137.17 | $119.60 | $121.39 | $120.31 | 8,974,313 |
| 2020-03-20 | $125.88 | $130.00 | $121.62 | $123.81 | $122.71 | 6,373,806 |
| 2020-03-19 | $127.68 | $129.48 | $122.00 | $124.19 | $123.08 | 5,746,968 |
| 2020-03-18 | $124.20 | $130.45 | $121.07 | $128.14 | $127.00 | 4,908,264 |
| 2020-03-17 | $129.63 | $135.73 | $126.12 | $131.78 | $130.61 | 4,852,250 |
| 2020-03-16 | $129.94 | $136.25 | $123.53 | $127.64 | $126.50 | 4,893,670 |
| 2020-03-13 | $136.47 | $142.08 | $127.23 | $141.39 | $140.13 | 5,744,274 |
| 2020-03-12 | $129.85 | $135.69 | $127.88 | $128.89 | $127.74 | 5,854,884 |
| 2020-03-11 | $141.51 | $142.08 | $137.37 | $139.37 | $138.13 | 4,641,990 |
| 2020-03-10 | $146.48 | $147.25 | $139.04 | $144.31 | $143.02 | 4,064,896 |
| 2020-03-09 | $140.50 | $143.56 | $138.14 | $141.59 | $140.33 | 4,252,757 |
| 2020-03-06 | $145.23 | $148.96 | $143.37 | $148.43 | $147.11 | 3,156,350 |
| 2020-03-05 | $152.98 | $153.12 | $147.41 | $149.47 | $148.14 | 4,494,182 |
| 2020-03-04 | $150.58 | $156.14 | $149.30 | $155.98 | $154.59 | 3,463,276 |
| 2020-03-03 | $151.84 | $155.93 | $146.09 | $147.54 | $146.23 | 3,105,432 |
| 2020-03-02 | $145.31 | $150.72 | $143.02 | $150.69 | $149.35 | 4,682,742 |
| 2020-02-28 | $142.16 | $146.80 | $141.22 | $144.58 | $143.29 | 7,942,813 |
| 2020-02-27 | $149.85 | $153.13 | $147.04 | $147.05 | $145.74 | 4,237,945 |
| 2020-02-26 | $151.41 | $155.51 | $150.50 | $152.19 | $150.83 | 3,203,060 |
| 2020-02-25 | $157.73 | $158.00 | $150.75 | $151.65 | $150.30 | 3,187,484 |
| 2020-02-24 | $155.30 | $159.11 | $155.30 | $156.82 | $155.42 | 2,467,146 |
| 2020-02-21 | $159.31 | $162.08 | $158.93 | $161.88 | $160.44 | 1,945,795 |
| 2020-02-20 | $163.48 | $163.80 | $158.73 | $160.26 | $158.83 | 2,428,805 |
| 2020-02-19 | $164.44 | $164.80 | $162.69 | $163.91 | $162.45 | 2,642,379 |
| 2020-02-18 | $166.29 | $166.40 | $163.33 | $164.00 | $162.54 | 1,916,689 |
| 2020-02-14 | $163.43 | $165.96 | $163.02 | $165.95 | $164.47 | 1,633,778 |
| 2020-02-13 | $163.25 | $163.79 | $161.95 | $163.42 | $161.96 | 2,734,027 |
| 2020-02-12 | $163.56 | $164.87 | $163.18 | $163.83 | $162.37 | 1,653,431 |
| 2020-02-11 | $163.58 | $164.30 | $163.02 | $163.68 | $162.22 | 1,651,039 |
| 2020-02-10 | $162.36 | $163.67 | $161.38 | $162.99 | $161.54 | 1,669,763 |
| 2020-02-07 | $163.39 | $163.85 | $161.70 | $161.99 | $160.55 | 1,661,586 |
| 2020-02-06 | $163.68 | $165.12 | $162.56 | $163.98 | $162.52 | 1,844,268 |
| 2020-02-05 | $163.78 | $164.21 | $162.07 | $162.89 | $161.44 | 1,945,964 |
| 2020-02-04 | $163.25 | $163.80 | $162.45 | $162.76 | $161.31 | 2,616,379 |
| 2020-02-03 | $162.00 | $163.12 | $160.51 | $161.00 | $159.57 | 2,997,519 |
| 2020-01-31 | $167.24 | $167.30 | $160.34 | $160.87 | $159.44 | 3,746,986 |
| 2020-01-30 | $165.00 | $169.19 | $163.57 | $169.05 | $167.54 | 3,834,512 |
| 2020-01-29 | $164.57 | $166.18 | $163.36 | $165.22 | $163.75 | 1,898,182 |
| 2020-01-28 | $161.50 | $164.13 | $161.01 | $163.76 | $162.30 | 2,105,494 |
| 2020-01-27 | $160.65 | $161.87 | $159.61 | $161.20 | $159.76 | 2,347,619 |
| 2020-01-24 | $163.31 | $163.51 | $161.62 | $162.25 | $160.80 | 1,970,737 |
| 2020-01-23 | $163.62 | $164.03 | $162.21 | $162.48 | $161.03 | 2,153,326 |
| 2020-01-22 | $163.86 | $164.54 | $163.08 | $163.77 | $162.31 | 1,882,408 |
| 2020-01-21 | $162.91 | $164.17 | $162.60 | $163.71 | $162.25 | 2,293,122 |
| 2020-01-17 | $162.25 | $163.17 | $161.47 | $163.06 | $161.61 | 2,542,678 |
| 2020-01-16 | $161.65 | $161.96 | $160.45 | $161.51 | $160.07 | 2,427,034 |
| 2020-01-15 | $161.55 | $162.37 | $160.27 | $160.80 | $159.37 | 2,660,189 |
| 2020-01-14 | $159.86 | $161.99 | $159.36 | $161.39 | $159.95 | 3,041,105 |
| 2020-01-13 | $158.45 | $159.75 | $158.17 | $159.57 | $158.15 | 2,273,312 |
| 2020-01-10 | $158.24 | $158.58 | $157.37 | $158.12 | $156.71 | 1,995,484 |
| 2020-01-09 | $156.98 | $158.84 | $156.39 | $157.67 | $156.27 | 2,104,949 |
| 2020-01-08 | $157.30 | $157.74 | $156.27 | $156.29 | $154.90 | 2,788,122 |
| 2020-01-07 | $155.02 | $156.67 | $154.10 | $156.13 | $154.74 | 1,987,168 |
| 2020-01-06 | $153.45 | $154.76 | $153.26 | $154.61 | $153.23 | 2,747,987 |
| 2020-01-03 | $153.43 | $155.31 | $152.43 | $154.15 | $152.78 | 2,329,043 |
| 2020-01-02 | $153.96 | $155.24 | $153.13 | $155.11 | $153.73 | 2,585,100 |
| 2019-12-31 | $152.72 | $153.58 | $152.25 | $153.48 | $152.11 | 2,194,258 |
| 2019-12-30 | $152.94 | $152.98 | $152.15 | $152.84 | $151.48 | 2,022,631 |
| 2019-12-27 | $153.20 | $153.38 | $152.40 | $152.88 | $151.52 | 2,592,807 |
| 2019-12-26 | $152.87 | $153.33 | $152.52 | $152.82 | $151.46 | 1,717,171 |
| 2019-12-24 | $152.84 | $153.48 | $152.46 | $153.34 | $151.81 | 1,548,843 |
| 2019-12-23 | $153.71 | $153.85 | $152.45 | $153.24 | $151.71 | 16,125,821 |
| 2019-12-20 | $151.06 | $153.05 | $150.74 | $152.85 | $151.32 | 19,635,468 |
| 2019-12-19 | $150.93 | $154.00 | $149.17 | $150.44 | $148.93 | 35,377,503 |
| 2019-12-18 | $151.00 | $151.44 | $149.57 | $150.01 | $148.51 | 32,595,557 |
| 2019-12-17 | $151.73 | $152.28 | $150.07 | $150.77 | $149.26 | 26,206,055 |
| 2019-12-16 | $148.12 | $153.54 | $148.03 | $151.44 | $149.92 | 92,051,847 |
| 2019-12-13 | $151.18 | $152.06 | $148.28 | $148.52 | $147.03 | 64,402,583 |
| 2019-12-12 | $149.35 | $153.02 | $149.07 | $151.30 | $149.79 | 73,815,313 |
| 2019-12-11 | $149.40 | $150.47 | $148.19 | $149.67 | $148.17 | 41,782,005 |
| 2019-12-10 | $147.88 | $148.94 | $146.24 | $148.84 | $147.35 | 40,696,972 |
| 2019-12-09 | $148.47 | $149.31 | $147.27 | $147.53 | $146.05 | 34,785,215 |
| 2019-12-06 | $147.71 | $148.94 | $146.79 | $148.22 | $146.74 | 22,419,950 |
| 2019-12-05 | $146.94 | $147.30 | $145.51 | $147.19 | $145.72 | 15,095,732 |
| 2019-12-04 | $146.90 | $149.61 | $145.97 | $147.31 | $145.84 | 15,413,492 |
| 2019-12-03 | $144.53 | $146.99 | $144.11 | $146.69 | $145.22 | 9,958,819 |
| 2019-12-02 | $146.49 | $146.68 | $144.07 | $145.69 | $144.23 | 8,350,426 |
| 2019-11-29 | $146.66 | $147.00 | $145.21 | $145.98 | $144.52 | 1,997,850 |
| 2019-11-27 | $146.31 | $147.20 | $145.77 | $146.59 | $145.12 | 8,756,026 |
| 2019-11-26 | $145.00 | $146.40 | $144.74 | $145.98 | $144.52 | 8,609,833 |
| 2019-11-25 | $143.99 | $145.00 | $143.65 | $144.94 | $143.49 | 4,891,993 |
| 2019-11-22 | $143.59 | $143.85 | $142.46 | $143.32 | $141.89 | 4,440,869 |
| 2019-11-21 | $142.61 | $143.28 | $141.05 | $143.18 | $141.75 | 6,931,099 |
| 2019-11-20 | $143.07 | $143.82 | $142.44 | $142.96 | $141.53 | 6,078,451 |
| 2019-11-19 | $140.16 | $143.80 | $139.25 | $143.60 | $142.16 | 7,167,675 |
| 2019-11-18 | $142.60 | $143.07 | $140.11 | $140.23 | $138.83 | 5,222,339 |
| 2019-11-15 | $139.26 | $143.03 | $138.97 | $142.99 | $141.56 | 13,746,217 |
| 2019-11-14 | $136.84 | $137.14 | $135.13 | $136.15 | $134.79 | 2,158,407 |
| 2019-11-13 | $135.29 | $137.70 | $134.46 | $137.05 | $135.68 | 4,835,217 |
| 2019-11-12 | $134.67 | $136.29 | $134.53 | $135.54 | $134.18 | 1,530,844 |
| 2019-11-11 | $134.65 | $135.74 | $134.17 | $134.52 | $133.17 | 1,086,134 |
| 2019-11-08 | $134.71 | $135.62 | $134.37 | $135.23 | $133.88 | 1,662,408 |
| 2019-11-07 | $134.84 | $135.22 | $134.07 | $134.50 | $133.15 | 2,543,328 |
| 2019-11-06 | $133.87 | $135.05 | $133.35 | $134.86 | $133.51 | 2,569,769 |
| 2019-11-05 | $135.17 | $135.55 | $132.88 | $133.47 | $132.13 | 3,160,363 |
| 2019-11-04 | $137.56 | $137.99 | $135.20 | $135.22 | $133.87 | 2,174,517 |
| 2019-11-01 | $138.72 | $139.33 | $136.53 | $136.57 | $135.20 | 2,298,415 |
| 2019-10-31 | $138.20 | $138.70 | $136.66 | $137.82 | $136.44 | 2,537,405 |
| 2019-10-30 | $137.41 | $138.81 | $136.80 | $138.25 | $136.87 | 3,171,608 |
| 2019-10-29 | $135.84 | $138.71 | $135.78 | $137.27 | $135.90 | 2,350,372 |
| 2019-10-28 | $136.28 | $137.51 | $136.02 | $136.21 | $134.85 | 1,945,457 |
| 2019-10-25 | $135.73 | $136.31 | $135.08 | $135.87 | $134.51 | 2,363,242 |
| 2019-10-24 | $137.68 | $138.33 | $135.69 | $136.44 | $135.07 | 2,835,344 |
| 2019-10-23 | $137.68 | $139.00 | $137.40 | $138.45 | $137.06 | 2,422,466 |
| 2019-10-22 | $138.35 | $139.73 | $136.97 | $137.08 | $135.71 | 1,847,572 |
| 2019-10-21 | $138.69 | $138.90 | $137.52 | $138.23 | $136.85 | 1,422,896 |
| 2019-10-18 | $137.43 | $138.58 | $137.01 | $138.01 | $136.63 | 1,434,323 |
| 2019-10-17 | $137.97 | $138.50 | $137.59 | $137.77 | $136.39 | 1,042,512 |
| 2019-10-16 | $137.20 | $138.48 | $136.91 | $137.39 | $136.01 | 2,112,877 |
| 2019-10-15 | $139.70 | $140.70 | $137.59 | $137.59 | $136.21 | 2,095,113 |
| 2019-10-14 | $139.83 | $140.00 | $138.42 | $138.80 | $137.41 | 1,123,686 |
| 2019-10-11 | $140.15 | $141.99 | $138.69 | $138.72 | $137.33 | 1,951,323 |
| 2019-10-10 | $136.56 | $139.42 | $136.19 | $138.76 | $137.37 | 1,792,783 |
| 2019-10-09 | $136.96 | $137.75 | $136.21 | $137.20 | $135.83 | 1,654,809 |
| 2019-10-08 | $138.39 | $138.65 | $134.42 | $135.62 | $134.26 | 2,743,858 |
| 2019-10-07 | $140.72 | $141.13 | $139.65 | $139.68 | $138.28 | 1,839,774 |
| 2019-10-04 | $139.36 | $141.73 | $139.21 | $141.65 | $140.23 | 1,929,309 |
| 2019-10-03 | $136.75 | $138.84 | $135.33 | $138.81 | $137.42 | 1,932,290 |
| 2019-10-02 | $140.53 | $141.08 | $136.47 | $137.11 | $135.74 | 2,934,459 |
| 2019-10-01 | $144.25 | $145.36 | $141.76 | $141.92 | $140.50 | 1,689,382 |
| 2019-09-30 | $142.23 | $145.15 | $141.83 | $144.43 | $142.98 | 2,194,959 |
| 2019-09-27 | $143.24 | $143.61 | $140.75 | $141.56 | $140.14 | 1,666,192 |
| 2019-09-26 | $144.86 | $144.98 | $141.74 | $142.76 | $141.33 | 1,838,612 |
| 2019-09-25 | $144.16 | $144.70 | $142.67 | $143.95 | $142.34 | 2,090,869 |
| 2019-09-24 | $145.37 | $146.19 | $143.07 | $144.55 | $142.93 | 3,097,703 |
| 2019-09-23 | $145.30 | $146.34 | $144.21 | $144.60 | $142.98 | 1,815,500 |
| 2019-09-20 | $146.66 | $147.33 | $145.83 | $146.47 | $144.83 | 5,122,344 |
| 2019-09-19 | $144.00 | $146.93 | $143.90 | $145.75 | $144.12 | 2,650,512 |
| 2019-09-18 | $142.39 | $144.76 | $141.83 | $143.95 | $142.34 | 2,625,915 |
| 2019-09-17 | $140.65 | $142.71 | $140.52 | $142.33 | $140.74 | 1,844,518 |
| 2019-09-16 | $140.33 | $141.65 | $139.57 | $140.65 | $139.08 | 2,313,156 |
| 2019-09-13 | $141.39 | $142.75 | $140.02 | $141.02 | $139.44 | 2,151,728 |
| 2019-09-12 | $140.36 | $142.15 | $140.11 | $141.74 | $140.15 | 2,180,695 |
| 2019-09-11 | $136.55 | $139.76 | $135.48 | $139.50 | $137.94 | 2,860,601 |
| 2019-09-10 | $138.29 | $138.36 | $133.84 | $136.59 | $135.06 | 3,862,257 |
| 2019-09-09 | $144.10 | $144.27 | $139.08 | $139.36 | $137.80 | 2,026,387 |
| 2019-09-06 | $143.59 | $144.93 | $143.12 | $144.33 | $142.72 | 1,712,107 |
| 2019-09-05 | $141.88 | $143.45 | $140.99 | $142.95 | $141.35 | 2,231,500 |
| 2019-09-04 | $140.48 | $142.00 | $139.44 | $140.26 | $138.69 | 1,564,698 |
| 2019-09-03 | $140.55 | $141.00 | $138.97 | $139.87 | $138.31 | 1,920,691 |
| 2019-08-30 | $142.82 | $143.38 | $141.22 | $142.09 | $140.50 | 1,960,340 |
| 2019-08-29 | $140.64 | $142.28 | $140.05 | $141.68 | $140.10 | 2,204,244 |
| 2019-08-28 | $137.43 | $139.79 | $137.25 | $139.49 | $137.93 | 1,635,853 |
| 2019-08-27 | $137.98 | $138.80 | $137.01 | $138.25 | $136.70 | 3,026,074 |
| 2019-08-26 | $136.38 | $136.95 | $134.97 | $136.40 | $134.87 | 1,461,719 |
| 2019-08-23 | $139.52 | $140.20 | $134.54 | $135.40 | $133.89 | 2,258,824 |
| 2019-08-22 | $140.75 | $141.55 | $138.77 | $139.56 | $138.00 | 1,244,641 |
| 2019-08-21 | $141.40 | $141.58 | $139.20 | $140.32 | $138.75 | 1,458,522 |
| 2019-08-20 | $141.91 | $142.50 | $140.00 | $140.07 | $138.50 | 1,551,946 |
| 2019-08-19 | $141.82 | $142.14 | $140.23 | $141.71 | $140.12 | 1,604,228 |
| 2019-08-16 | $138.57 | $140.55 | $137.88 | $140.35 | $138.78 | 1,988,740 |
| 2019-08-15 | $137.74 | $139.40 | $136.48 | $137.19 | $135.66 | 2,248,271 |
| 2019-08-14 | $139.13 | $140.24 | $136.29 | $136.36 | $134.83 | 2,390,816 |
| 2019-08-13 | $137.72 | $141.44 | $137.72 | $140.54 | $138.97 | 1,697,104 |
| 2019-08-12 | $139.56 | $140.72 | $138.03 | $138.41 | $136.86 | 1,047,600 |
| 2019-08-09 | $140.75 | $141.51 | $139.19 | $140.31 | $138.74 | 1,306,768 |
| 2019-08-08 | $139.09 | $141.07 | $138.61 | $140.89 | $139.31 | 1,869,995 |
| 2019-08-07 | $136.29 | $138.68 | $134.50 | $138.20 | $136.65 | 2,064,570 |
| 2019-08-06 | $136.29 | $138.25 | $135.79 | $138.23 | $136.68 | 2,984,110 |
| 2019-08-05 | $137.17 | $137.96 | $134.11 | $135.70 | $134.18 | 2,780,310 |
| 2019-08-02 | $140.28 | $140.43 | $138.63 | $139.19 | $137.63 | 2,021,237 |
| 2019-08-01 | $140.84 | $142.36 | $139.14 | $140.22 | $138.65 | 2,489,784 |
| 2019-07-31 | $142.49 | $142.78 | $139.27 | $140.50 | $138.93 | 1,986,378 |
| 2019-07-30 | $141.98 | $143.08 | $141.46 | $142.70 | $141.10 | 2,040,916 |
| 2019-07-29 | $142.35 | $143.19 | $141.64 | $142.68 | $141.08 | 1,467,994 |
| 2019-07-26 | $144.04 | $144.14 | $141.96 | $142.28 | $140.69 | 1,567,789 |
| 2019-07-25 | $142.60 | $143.71 | $141.78 | $143.21 | $141.61 | 1,317,585 |
| 2019-07-24 | $142.44 | $142.88 | $141.05 | $142.69 | $141.09 | 2,946,316 |
| 2019-07-23 | $141.86 | $142.86 | $141.51 | $142.51 | $140.92 | 3,298,358 |
| 2019-07-22 | $142.00 | $142.32 | $141.03 | $141.62 | $140.04 | 2,391,170 |
| 2019-07-19 | $143.50 | $143.70 | $141.43 | $141.61 | $140.03 | 3,822,195 |
| 2019-07-18 | $141.45 | $144.00 | $140.87 | $143.00 | $141.40 | 4,990,084 |
| 2019-07-17 | $140.39 | $141.32 | $139.43 | $139.65 | $138.09 | 2,755,316 |
| 2019-07-16 | $141.45 | $141.73 | $139.70 | $139.83 | $138.27 | 2,178,579 |
| 2019-07-15 | $140.38 | $141.36 | $139.53 | $141.11 | $139.53 | 2,434,173 |
| 2019-07-12 | $142.40 | $142.64 | $139.51 | $140.03 | $138.46 | 4,283,819 |
| 2019-07-11 | $143.19 | $143.23 | $141.96 | $142.71 | $141.11 | 2,320,107 |
| 2019-07-10 | $142.73 | $143.62 | $142.56 | $142.60 | $141.00 | 2,352,335 |
| 2019-07-09 | $143.08 | $143.31 | $142.10 | $142.29 | $140.70 | 2,502,017 |
| 2019-07-08 | $143.97 | $144.00 | $142.65 | $143.62 | $142.01 | 1,954,994 |
| 2019-07-05 | $144.57 | $145.50 | $143.11 | $144.45 | $142.83 | 1,124,728 |
| 2019-07-03 | $144.54 | $145.34 | $144.19 | $145.31 | $143.68 | 1,453,374 |
| 2019-07-02 | $144.41 | $144.51 | $143.00 | $144.14 | $142.53 | 1,770,896 |
| 2019-07-01 | $144.04 | $144.88 | $143.36 | $144.00 | $142.39 | 1,519,425 |
| 2019-06-28 | $141.98 | $143.11 | $140.73 | $142.92 | $141.32 | 3,777,817 |
| 2019-06-27 | $141.76 | $142.10 | $140.61 | $141.98 | $140.39 | 1,616,070 |
| 2019-06-26 | $142.01 | $142.49 | $139.83 | $140.91 | $139.17 | 2,317,379 |
| 2019-06-25 | $142.43 | $143.59 | $141.81 | $142.20 | $140.44 | 2,333,817 |
| 2019-06-24 | $143.63 | $144.09 | $142.12 | $142.15 | $140.39 | 2,170,594 |
| 2019-06-21 | $143.30 | $144.08 | $142.57 | $143.73 | $141.95 | 3,016,134 |
| 2019-06-20 | $143.93 | $144.57 | $142.63 | $143.65 | $141.87 | 2,053,704 |
| 2019-06-19 | $140.75 | $143.18 | $140.75 | $142.54 | $140.78 | 1,923,144 |
| 2019-06-18 | $140.46 | $141.54 | $139.62 | $141.01 | $139.27 | 1,830,116 |
| 2019-06-17 | $139.99 | $140.23 | $138.65 | $139.35 | $137.63 | 2,199,785 |
| 2019-06-14 | $139.42 | $140.25 | $139.09 | $139.63 | $137.90 | 2,297,201 |
| 2019-06-13 | $139.10 | $139.46 | $138.37 | $139.42 | $137.70 | 1,527,493 |
| 2019-06-12 | $137.98 | $138.99 | $137.86 | $138.77 | $137.05 | 1,825,437 |
| 2019-06-11 | $138.72 | $139.48 | $136.20 | $137.91 | $136.20 | 1,747,240 |
| 2019-06-10 | $138.19 | $138.99 | $137.02 | $137.97 | $136.26 | 1,755,638 |
| 2019-06-07 | $135.78 | $137.85 | $135.23 | $137.52 | $135.82 | 2,381,496 |
| 2019-06-06 | $134.26 | $135.80 | $133.87 | $134.92 | $133.25 | 2,141,960 |
| 2019-06-05 | $133.69 | $134.82 | $132.73 | $134.20 | $132.54 | 3,029,726 |
| 2019-06-04 | $133.71 | $133.71 | $131.85 | $132.45 | $130.81 | 3,339,969 |
| 2019-06-03 | $132.20 | $133.82 | $131.21 | $131.92 | $130.29 | 2,306,716 |
| 2019-05-31 | $131.60 | $132.83 | $130.75 | $132.01 | $130.38 | 1,991,874 |
| 2019-05-30 | $130.26 | $132.58 | $130.12 | $132.44 | $130.80 | 1,991,463 |
| 2019-05-29 | $129.94 | $130.58 | $129.16 | $130.28 | $128.67 | 1,803,413 |
| 2019-05-28 | $132.64 | $134.11 | $129.89 | $130.13 | $128.52 | 3,548,163 |
| 2019-05-24 | $132.64 | $133.24 | $131.80 | $132.04 | $130.41 | 1,789,555 |
| 2019-05-23 | $130.75 | $131.72 | $130.22 | $131.63 | $130.00 | 1,664,561 |
| 2019-05-22 | $130.37 | $132.13 | $130.09 | $131.74 | $130.11 | 1,923,765 |
| 2019-05-21 | $131.30 | $132.10 | $130.20 | $130.21 | $128.60 | 2,871,397 |
| 2019-05-20 | $130.18 | $130.94 | $129.39 | $130.32 | $128.71 | 2,548,417 |
| 2019-05-17 | $130.86 | $132.89 | $130.86 | $131.10 | $129.48 | 2,729,460 |
| 2019-05-16 | $131.74 | $133.14 | $131.36 | $132.27 | $130.63 | 2,303,714 |
| 2019-05-15 | $129.72 | $131.54 | $128.98 | $131.05 | $129.43 | 1,649,274 |
| 2019-05-14 | $129.88 | $131.84 | $129.75 | $130.75 | $129.13 | 1,759,497 |
| 2019-05-13 | $129.44 | $130.28 | $128.31 | $129.46 | $127.86 | 2,323,675 |
| 2019-05-10 | $130.96 | $132.27 | $128.92 | $131.68 | $130.05 | 1,587,625 |
| 2019-05-09 | $130.32 | $131.43 | $129.83 | $131.34 | $129.72 | 2,184,920 |
| 2019-05-08 | $130.84 | $132.97 | $130.38 | $131.72 | $130.09 | 2,371,199 |
| 2019-05-07 | $133.09 | $133.09 | $129.72 | $130.73 | $129.11 | 2,261,592 |
| 2019-05-06 | $132.16 | $134.06 | $132.11 | $133.79 | $132.14 | 2,746,013 |
| 2019-05-03 | $133.99 | $134.67 | $133.22 | $134.58 | $132.92 | 2,315,061 |
| 2019-05-02 | $131.74 | $133.56 | $131.22 | $133.51 | $131.86 | 1,702,546 |
| 2019-05-01 | $132.66 | $132.68 | $131.11 | $131.56 | $129.93 | 1,811,800 |
| 2019-04-30 | $131.71 | $132.75 | $130.73 | $132.44 | $130.80 | 2,565,053 |
| 2019-04-29 | $130.99 | $131.94 | $130.14 | $131.32 | $129.70 | 2,343,443 |
| 2019-04-26 | $130.96 | $131.41 | $129.79 | $130.93 | $129.31 | 1,705,870 |
| 2019-04-25 | $128.76 | $130.77 | $128.14 | $130.39 | $128.78 | 2,165,442 |
| 2019-04-24 | $127.76 | $129.88 | $127.28 | $129.30 | $127.70 | 2,606,964 |
| 2019-04-23 | $125.49 | $128.66 | $124.85 | $127.78 | $126.20 | 3,482,180 |
| 2019-04-22 | $125.53 | $127.57 | $125.00 | $126.87 | $125.30 | 2,732,297 |
| 2019-04-18 | $128.24 | $129.71 | $125.29 | $126.77 | $125.20 | 5,793,755 |
| 2019-04-17 | $129.11 | $129.79 | $124.01 | $124.88 | $123.34 | 5,906,323 |
| 2019-04-16 | $131.42 | $131.70 | $127.82 | $128.18 | $126.59 | 3,125,756 |
| 2019-04-15 | $131.61 | $131.93 | $129.68 | $130.50 | $128.89 | 2,447,675 |
| 2019-04-12 | $131.65 | $132.52 | $131.02 | $131.63 | $130.00 | 2,187,534 |
| 2019-04-11 | $131.76 | $131.89 | $130.85 | $131.43 | $129.80 | 1,451,943 |
| 2019-04-10 | $131.94 | $132.45 | $131.35 | $131.50 | $129.87 | 1,634,167 |
| 2019-04-09 | $131.23 | $132.53 | $131.03 | $131.83 | $130.20 | 2,063,425 |
| 2019-04-08 | $131.65 | $132.04 | $130.28 | $131.95 | $130.32 | 2,123,793 |
| 2019-04-05 | $130.82 | $131.77 | $130.43 | $131.59 | $129.96 | 2,702,981 |
| 2019-04-04 | $131.26 | $131.63 | $130.19 | $130.47 | $128.86 | 2,266,408 |
| 2019-04-03 | $132.07 | $132.07 | $130.85 | $130.97 | $129.35 | 2,349,105 |
| 2019-04-02 | $132.00 | $132.02 | $131.42 | $131.62 | $129.99 | 2,069,099 |
| 2019-04-01 | $133.15 | $134.50 | $131.31 | $131.82 | $130.19 | 2,384,440 |
| 2019-03-29 | $130.44 | $132.17 | $130.07 | $132.02 | $130.39 | 3,211,161 |
| 2019-03-28 | $130.00 | $130.22 | $129.02 | $129.84 | $128.23 | 1,458,140 |
| 2019-03-27 | $130.85 | $131.16 | $128.83 | $129.74 | $127.97 | 2,945,333 |
| 2019-03-26 | $130.69 | $132.05 | $130.42 | $131.08 | $129.29 | 1,902,359 |
| 2019-03-25 | $129.37 | $130.22 | $128.85 | $129.46 | $127.69 | 1,750,262 |
| 2019-03-22 | $131.53 | $132.60 | $129.66 | $129.69 | $127.92 | 2,943,097 |
| 2019-03-21 | $128.79 | $132.43 | $128.79 | $132.29 | $130.48 | 3,006,233 |
| 2019-03-20 | $129.35 | $130.18 | $129.07 | $129.74 | $127.97 | 3,179,986 |
| 2019-03-19 | $128.53 | $129.94 | $128.39 | $129.86 | $128.09 | 3,165,156 |
| 2019-03-18 | $128.81 | $129.19 | $127.34 | $128.07 | $126.32 | 2,853,106 |
| 2019-03-15 | $128.13 | $129.42 | $128.03 | $128.69 | $126.93 | 5,489,373 |
| 2019-03-14 | $128.00 | $128.26 | $127.54 | $128.11 | $126.36 | 2,280,589 |
| 2019-03-13 | $127.75 | $128.95 | $127.60 | $128.13 | $126.38 | 2,156,345 |
| 2019-03-12 | $126.59 | $127.80 | $126.41 | $127.44 | $125.70 | 2,484,958 |
| 2019-03-11 | $125.32 | $126.81 | $125.02 | $126.33 | $124.60 | 3,282,288 |
| 2019-03-08 | $123.74 | $125.15 | $123.50 | $125.04 | $123.33 | 2,369,099 |
| 2019-03-07 | $124.44 | $125.00 | $123.64 | $124.46 | $122.76 | 2,840,255 |
| 2019-03-06 | $125.01 | $125.27 | $123.77 | $124.64 | $122.94 | 3,794,162 |
| 2019-03-05 | $125.42 | $126.61 | $125.04 | $125.35 | $123.64 | 3,358,387 |
| 2019-03-04 | $127.79 | $128.39 | $124.85 | $125.89 | $124.17 | 4,505,786 |
| 2019-03-01 | $127.55 | $128.21 | $126.43 | $127.77 | $126.02 | 3,628,236 |
| 2019-02-28 | $126.11 | $127.84 | $125.80 | $127.02 | $125.28 | 6,231,298 |
| 2019-02-27 | $125.38 | $127.53 | $125.03 | $126.39 | $124.66 | 15,512,332 |
| 2019-02-26 | $122.43 | $123.41 | $121.31 | $123.21 | $121.53 | 6,666,047 |
| 2019-02-25 | $123.94 | $124.10 | $121.33 | $123.15 | $121.47 | 8,804,779 |
| 2019-02-22 | $112.55 | $113.63 | $112.36 | $113.48 | $111.93 | 1,855,759 |
| 2019-02-21 | $111.83 | $112.47 | $111.30 | $112.43 | $110.89 | 1,821,677 |
| 2019-02-20 | $111.01 | $112.23 | $110.66 | $112.20 | $110.67 | 1,703,552 |
| 2019-02-19 | $111.35 | $111.82 | $110.90 | $111.32 | $109.80 | 2,366,048 |
| 2019-02-15 | $111.36 | $111.59 | $110.63 | $111.24 | $109.72 | 4,048,863 |
| 2019-02-14 | $110.97 | $111.09 | $110.29 | $110.36 | $108.85 | 2,248,017 |
| 2019-02-13 | $111.65 | $111.79 | $110.60 | $111.22 | $109.70 | 1,962,006 |
| 2019-02-12 | $110.50 | $111.50 | $109.97 | $111.37 | $109.85 | 1,773,348 |
| 2019-02-11 | $109.56 | $109.93 | $109.08 | $109.68 | $108.18 | 1,649,073 |
| 2019-02-08 | $107.92 | $109.36 | $107.56 | $109.25 | $107.76 | 1,259,450 |
| 2019-02-07 | $108.87 | $109.70 | $107.83 | $108.59 | $107.11 | 1,706,445 |
| 2019-02-06 | $109.28 | $109.93 | $109.06 | $109.66 | $108.16 | 1,597,704 |
| 2019-02-05 | $110.00 | $110.69 | $109.03 | $109.51 | $108.01 | 2,569,949 |
| 2019-02-04 | $109.20 | $109.59 | $108.53 | $109.59 | $108.09 | 1,930,562 |
| 2019-02-01 | $110.93 | $111.00 | $108.98 | $109.30 | $107.81 | 2,588,149 |
| 2019-01-31 | $108.64 | $111.10 | $108.08 | $110.92 | $109.40 | 2,888,439 |
| 2019-01-30 | $106.05 | $109.48 | $105.59 | $109.01 | $107.52 | 3,522,885 |
| 2019-01-29 | $106.19 | $107.80 | $104.50 | $105.27 | $103.83 | 3,633,184 |
| 2019-01-28 | $105.54 | $106.04 | $104.96 | $106.03 | $104.58 | 2,100,467 |
| 2019-01-25 | $106.78 | $107.65 | $105.94 | $106.33 | $104.88 | 2,800,475 |
| 2019-01-24 | $106.10 | $106.50 | $105.22 | $106.05 | $104.60 | 1,660,823 |
| 2019-01-23 | $106.23 | $106.97 | $104.95 | $106.13 | $104.68 | 1,899,653 |
| 2019-01-22 | $106.83 | $106.90 | $105.32 | $106.41 | $104.96 | 2,683,326 |
| 2019-01-18 | $106.41 | $107.69 | $106.03 | $107.45 | $105.98 | 3,153,024 |
| 2019-01-17 | $104.49 | $105.92 | $104.45 | $105.57 | $104.13 | 3,092,080 |
| 2019-01-16 | $105.29 | $105.75 | $104.16 | $104.49 | $103.06 | 2,804,499 |
| 2019-01-15 | $104.26 | $105.48 | $104.04 | $105.04 | $103.61 | 2,071,091 |
| 2019-01-14 | $104.36 | $104.98 | $103.98 | $104.09 | $102.67 | 1,563,359 |
| 2019-01-11 | $104.58 | $105.29 | $104.20 | $105.26 | $103.82 | 1,547,658 |
| 2019-01-10 | $104.04 | $105.43 | $103.21 | $105.36 | $103.92 | 1,675,366 |
| 2019-01-09 | $104.08 | $105.32 | $103.73 | $104.36 | $102.93 | 3,015,569 |
| 2019-01-08 | $101.73 | $103.48 | $101.46 | $103.43 | $102.02 | 3,649,173 |
| 2019-01-07 | $100.73 | $101.65 | $100.30 | $100.86 | $99.48 | 2,356,240 |
| 2019-01-04 | $98.60 | $101.37 | $98.60 | $100.45 | $99.08 | 2,556,696 |
| 2019-01-03 | $99.97 | $101.49 | $96.44 | $97.62 | $96.29 | 3,219,146 |
| 2019-01-02 | $101.66 | $102.17 | $99.97 | $100.50 | $99.13 | 2,397,055 |
| 2018-12-31 | $102.15 | $103.64 | $102.15 | $103.12 | $101.71 | 1,980,341 |
| 2018-12-28 | $102.36 | $103.05 | $101.37 | $101.83 | $100.44 | 2,506,934 |
| 2018-12-27 | $98.54 | $101.50 | $97.90 | $101.50 | $100.11 | 2,639,267 |
| 2018-12-26 | $95.19 | $100.00 | $95.00 | $99.96 | $98.44 | 2,741,837 |
| 2018-12-24 | $98.00 | $98.27 | $94.59 | $94.85 | $93.41 | 3,099,166 |
| 2018-12-21 | $98.47 | $100.73 | $97.92 | $98.48 | $96.98 | 6,292,613 |
| 2018-12-20 | $99.83 | $100.37 | $97.60 | $98.36 | $96.86 | 5,365,146 |
| 2018-12-19 | $100.88 | $103.11 | $99.41 | $100.65 | $99.12 | 4,260,079 |
| 2018-12-18 | $100.88 | $101.28 | $99.48 | $100.72 | $99.19 | 3,535,274 |
| 2018-12-17 | $99.97 | $101.45 | $99.24 | $100.37 | $98.84 | 4,481,791 |
| 2018-12-14 | $101.31 | $101.84 | $99.14 | $100.40 | $98.87 | 2,569,745 |
| 2018-12-13 | $102.67 | $104.00 | $101.84 | $102.50 | $100.94 | 2,388,432 |
| 2018-12-12 | $102.55 | $104.06 | $101.96 | $102.03 | $100.48 | 2,715,134 |
| 2018-12-11 | $102.97 | $103.55 | $100.60 | $101.32 | $99.78 | 1,998,936 |
| 2018-12-10 | $101.69 | $102.09 | $99.53 | $101.72 | $100.17 | 3,088,779 |
| 2018-12-07 | $104.66 | $105.47 | $101.38 | $101.87 | $100.32 | 2,443,067 |
| 2018-12-06 | $104.81 | $105.53 | $102.41 | $104.86 | $103.26 | 3,584,267 |
| 2018-12-04 | $108.70 | $108.90 | $106.01 | $106.30 | $104.68 | 4,189,984 |
| 2018-12-03 | $110.50 | $110.86 | $108.33 | $108.64 | $106.99 | 4,518,287 |
| 2018-11-30 | $108.11 | $109.67 | $108.00 | $109.54 | $107.87 | 3,278,593 |
| 2018-11-29 | $106.37 | $108.76 | $106.15 | $107.94 | $106.30 | 2,300,400 |
| 2018-11-28 | $104.46 | $107.09 | $104.28 | $106.97 | $105.34 | 2,180,030 |
| 2018-11-27 | $102.95 | $104.02 | $102.44 | $104.00 | $102.42 | 1,876,929 |
| 2018-11-26 | $103.10 | $103.45 | $102.55 | $103.28 | $101.71 | 2,023,426 |
| 2018-11-23 | $101.90 | $103.00 | $101.90 | $102.41 | $100.85 | 920,086 |
| 2018-11-21 | $102.26 | $103.77 | $101.92 | $102.94 | $101.37 | 2,126,628 |
| 2018-11-20 | $100.86 | $102.73 | $100.58 | $101.97 | $100.42 | 2,773,675 |
| 2018-11-19 | $103.26 | $103.41 | $100.63 | $101.30 | $99.76 | 2,861,320 |
| 2018-11-16 | $101.25 | $103.59 | $101.21 | $103.20 | $101.63 | 2,767,668 |
| 2018-11-15 | $100.08 | $101.67 | $98.71 | $101.65 | $100.10 | 2,265,150 |
| 2018-11-14 | $101.36 | $101.95 | $100.06 | $100.74 | $99.21 | 1,889,029 |
| 2018-11-13 | $101.89 | $102.85 | $100.30 | $100.49 | $98.96 | 1,986,358 |
| 2018-11-12 | $104.14 | $104.36 | $101.16 | $101.55 | $100.01 | 2,338,343 |
| 2018-11-09 | $104.41 | $104.62 | $103.25 | $104.39 | $102.80 | 2,609,901 |
| 2018-11-08 | $104.02 | $105.02 | $103.95 | $104.75 | $103.16 | 1,619,427 |
| 2018-11-07 | $102.03 | $104.17 | $101.85 | $104.07 | $102.49 | 2,059,856 |
| 2018-11-06 | $101.61 | $102.23 | $100.52 | $101.22 | $99.68 | 2,461,598 |
| 2018-11-05 | $101.55 | $102.02 | $101.03 | $101.76 | $100.21 | 2,067,630 |
| 2018-11-02 | $101.29 | $101.73 | $99.98 | $101.25 | $99.71 | 2,601,814 |
| 2018-11-01 | $99.39 | $100.77 | $98.75 | $100.52 | $98.99 | 2,269,916 |
| 2018-10-31 | $98.63 | $100.44 | $98.08 | $99.40 | $97.89 | 2,865,235 |
| 2018-10-30 | $97.14 | $98.38 | $96.48 | $97.72 | $96.23 | 3,178,496 |
| 2018-10-29 | $98.32 | $98.84 | $95.44 | $96.85 | $95.38 | 3,196,071 |
| 2018-10-26 | $97.01 | $98.09 | $95.93 | $97.14 | $95.66 | 2,730,650 |
| 2018-10-25 | $96.54 | $99.17 | $96.00 | $98.29 | $96.79 | 3,465,688 |
| 2018-10-24 | $97.74 | $98.65 | $95.67 | $95.81 | $94.35 | 3,315,801 |
| 2018-10-23 | $97.36 | $97.97 | $95.63 | $97.42 | $95.94 | 3,383,815 |
| 2018-10-22 | $100.47 | $100.85 | $97.67 | $98.56 | $97.06 | 3,649,013 |
| 2018-10-19 | $101.20 | $102.00 | $99.80 | $100.39 | $98.86 | 4,259,964 |
| 2018-10-18 | $106.00 | $106.10 | $100.50 | $101.24 | $99.70 | 5,531,383 |
| 2018-10-17 | $104.63 | $105.51 | $103.84 | $104.96 | $103.36 | 3,521,506 |
| 2018-10-16 | $102.95 | $105.13 | $102.59 | $105.05 | $103.45 | 2,347,594 |
| 2018-10-15 | $102.90 | $103.04 | $101.84 | $101.99 | $100.44 | 2,239,738 |
| 2018-10-12 | $102.85 | $103.79 | $101.80 | $103.38 | $101.81 | 2,901,353 |
| 2018-10-11 | $103.56 | $104.00 | $100.50 | $101.27 | $99.73 | 3,516,989 |
| 2018-10-10 | $106.50 | $106.59 | $103.76 | $103.84 | $102.26 | 3,385,957 |
| 2018-10-09 | $105.80 | $107.12 | $105.47 | $106.73 | $105.11 | 3,048,553 |
| 2018-10-08 | $106.84 | $107.05 | $104.53 | $105.61 | $104.00 | 2,100,882 |
| 2018-10-05 | $107.20 | $107.61 | $105.87 | $106.98 | $105.35 | 1,919,212 |
| 2018-10-04 | $108.16 | $108.27 | $106.61 | $107.00 | $105.37 | 1,874,488 |
| 2018-10-03 | $109.55 | $110.13 | $108.38 | $108.53 | $106.88 | 2,399,654 |
| 2018-10-02 | $109.34 | $109.41 | $108.79 | $108.96 | $107.30 | 1,729,265 |
| 2018-10-01 | $109.18 | $109.93 | $108.98 | $109.29 | $107.63 | 2,003,353 |
| 2018-09-28 | $108.18 | $108.84 | $108.09 | $108.66 | $107.01 | 1,952,517 |
| 2018-09-27 | $108.85 | $109.23 | $107.94 | $108.18 | $106.53 | 2,058,921 |
| 2018-09-26 | $108.17 | $109.32 | $108.00 | $108.90 | $107.09 | 2,003,576 |
| 2018-09-25 | $107.95 | $108.21 | $107.62 | $108.02 | $106.22 | 1,963,402 |
| 2018-09-24 | $108.16 | $108.34 | $107.33 | $107.83 | $106.03 | 1,959,459 |
| 2018-09-21 | $108.09 | $108.59 | $108.02 | $108.08 | $106.28 | 4,410,951 |
| 2018-09-20 | $108.23 | $108.23 | $107.42 | $107.97 | $106.17 | 1,797,043 |
| 2018-09-19 | $107.00 | $108.00 | $106.78 | $107.51 | $105.72 | 2,057,454 |
| 2018-09-18 | $106.24 | $106.82 | $105.96 | $106.76 | $104.98 | 1,857,210 |
| 2018-09-17 | $106.65 | $106.65 | $105.66 | $105.97 | $104.20 | 2,074,918 |
| 2018-09-14 | $107.43 | $107.77 | $106.71 | $106.87 | $105.09 | 1,364,110 |
| 2018-09-13 | $105.93 | $107.54 | $105.90 | $107.42 | $105.63 | 2,228,165 |
| 2018-09-12 | $105.55 | $105.87 | $105.24 | $105.79 | $104.03 | 2,656,755 |
| 2018-09-11 | $105.17 | $105.45 | $104.34 | $105.25 | $103.50 | 1,693,195 |
| 2018-09-10 | $105.02 | $105.65 | $104.85 | $105.13 | $103.38 | 2,076,253 |
| 2018-09-07 | $104.49 | $104.88 | $104.26 | $104.66 | $102.92 | 1,506,137 |
| 2018-09-06 | $104.01 | $104.84 | $103.89 | $104.60 | $102.86 | 1,809,638 |
| 2018-09-05 | $103.40 | $104.02 | $102.81 | $104.01 | $102.28 | 1,909,454 |
| 2018-09-04 | $103.66 | $103.99 | $102.75 | $103.55 | $101.82 | 2,241,010 |
| 2018-08-31 | $102.94 | $103.68 | $102.69 | $103.54 | $101.81 | 2,903,600 |
| 2018-08-30 | $102.96 | $103.54 | $102.63 | $103.01 | $101.29 | 2,002,635 |
| 2018-08-29 | $102.81 | $103.82 | $102.50 | $103.66 | $101.93 | 1,992,370 |
| 2018-08-28 | $102.70 | $102.93 | $102.30 | $102.70 | $100.99 | 1,609,595 |
| 2018-08-27 | $100.54 | $102.75 | $100.54 | $102.46 | $100.75 | 2,560,201 |
| 2018-08-24 | $99.94 | $100.41 | $99.81 | $100.15 | $98.48 | 3,335,238 |
| 2018-08-23 | $100.77 | $100.81 | $99.70 | $99.75 | $98.09 | 1,630,788 |
| 2018-08-22 | $100.54 | $100.87 | $99.85 | $100.69 | $99.01 | 1,278,150 |
| 2018-08-21 | $101.09 | $101.35 | $100.45 | $100.61 | $98.93 | 1,907,910 |
| 2018-08-20 | $100.79 | $101.10 | $100.52 | $100.58 | $98.90 | 1,214,822 |
| 2018-08-17 | $100.61 | $101.14 | $100.40 | $100.71 | $99.03 | 3,012,842 |
| 2018-08-16 | $100.52 | $101.18 | $100.12 | $100.48 | $98.81 | 1,579,722 |
| 2018-08-15 | $100.20 | $100.48 | $99.51 | $100.09 | $98.42 | 1,777,654 |
| 2018-08-14 | $99.96 | $101.09 | $99.85 | $100.79 | $99.11 | 1,854,479 |
| 2018-08-13 | $100.23 | $100.74 | $99.05 | $99.86 | $98.20 | 2,216,419 |
| 2018-08-10 | $101.41 | $101.41 | $99.84 | $100.33 | $98.66 | 1,763,721 |
| 2018-08-09 | $102.17 | $102.19 | $101.63 | $101.71 | $100.01 | 1,279,691 |
| 2018-08-08 | $102.14 | $102.29 | $101.59 | $101.95 | $100.25 | 1,376,643 |
| 2018-08-07 | $102.46 | $102.61 | $101.95 | $102.26 | $100.56 | 2,162,860 |
| 2018-08-06 | $101.04 | $102.45 | $100.95 | $102.31 | $100.60 | 2,503,192 |
| 2018-08-03 | $101.46 | $101.60 | $100.88 | $101.37 | $99.68 | 2,224,209 |
| 2018-08-02 | $101.70 | $101.85 | $100.73 | $101.45 | $99.76 | 2,414,830 |
| 2018-08-01 | $102.60 | $102.98 | $101.83 | $102.00 | $100.30 | 2,150,914 |
| 2018-07-31 | $102.32 | $103.11 | $101.80 | $102.58 | $100.87 | 3,611,055 |
| 2018-07-30 | $102.75 | $103.01 | $101.60 | $101.81 | $100.11 | 1,744,868 |
| 2018-07-27 | $103.86 | $104.04 | $102.66 | $102.75 | $101.04 | 2,401,924 |
| 2018-07-26 | $103.87 | $104.42 | $103.38 | $103.79 | $102.06 | 2,470,159 |
| 2018-07-25 | $103.54 | $104.01 | $102.83 | $103.54 | $101.81 | 3,150,622 |
| 2018-07-24 | $103.99 | $104.21 | $102.88 | $103.55 | $101.82 | 3,320,386 |
| 2018-07-23 | $101.40 | $103.43 | $101.01 | $103.14 | $101.42 | 3,493,972 |
| 2018-07-20 | $102.57 | $103.00 | $101.12 | $101.29 | $99.60 | 3,924,143 |
| 2018-07-19 | $106.00 | $106.08 | $102.71 | $103.20 | $101.48 | 5,937,130 |
| 2018-07-18 | $99.65 | $99.90 | $98.50 | $98.78 | $97.13 | 3,188,999 |
| 2018-07-17 | $98.21 | $99.85 | $97.91 | $99.58 | $97.92 | 4,108,910 |
| 2018-07-16 | $99.08 | $99.42 | $98.03 | $98.17 | $96.53 | 1,953,907 |
| 2018-07-13 | $99.87 | $100.08 | $98.49 | $99.20 | $97.55 | 2,104,198 |
| 2018-07-12 | $99.32 | $100.28 | $99.09 | $99.62 | $97.96 | 2,356,351 |
| 2018-07-11 | $99.33 | $99.61 | $98.50 | $98.57 | $96.93 | 1,833,961 |
| 2018-07-10 | $99.70 | $100.48 | $99.49 | $100.16 | $98.49 | 1,761,488 |
| 2018-07-09 | $99.60 | $99.92 | $99.04 | $99.50 | $97.84 | 3,205,747 |
| 2018-07-06 | $99.00 | $99.49 | $98.87 | $99.33 | $97.67 | 1,906,549 |
| 2018-07-05 | $99.08 | $99.45 | $98.25 | $98.86 | $97.21 | 2,482,961 |
| 2018-07-03 | $98.66 | $99.33 | $98.21 | $98.47 | $96.83 | 1,244,026 |
| 2018-07-02 | $98.18 | $98.26 | $97.40 | $98.13 | $96.49 | 2,158,822 |
| 2018-06-29 | $98.83 | $99.65 | $98.64 | $98.68 | $97.04 | 2,351,976 |
| 2018-06-28 | $97.97 | $98.94 | $97.09 | $98.62 | $96.98 | 2,013,759 |
| 2018-06-27 | $99.51 | $100.80 | $98.15 | $98.15 | $96.36 | 2,745,486 |
| 2018-06-26 | $99.09 | $99.55 | $98.60 | $99.12 | $97.31 | 2,336,909 |
| 2018-06-25 | $99.08 | $99.08 | $98.03 | $98.86 | $97.05 | 2,856,219 |
| 2018-06-22 | $98.76 | $99.95 | $98.23 | $99.30 | $97.49 | 2,923,973 |
| 2018-06-21 | $99.20 | $99.43 | $97.68 | $97.91 | $96.12 | 2,809,305 |
| 2018-06-20 | $100.27 | $100.62 | $98.92 | $99.14 | $97.33 | 2,386,770 |
| 2018-06-19 | $100.44 | $100.81 | $99.61 | $100.03 | $98.20 | 2,738,274 |
| 2018-06-18 | $101.57 | $101.85 | $100.70 | $101.27 | $99.42 | 1,645,322 |
| 2018-06-15 | $102.05 | $103.07 | $100.63 | $102.31 | $100.44 | 4,509,475 |
| 2018-06-14 | $103.00 | $103.41 | $102.31 | $102.64 | $100.77 | 2,631,750 |
| 2018-06-13 | $103.23 | $103.58 | $102.54 | $102.62 | $100.75 | 2,068,158 |
| 2018-06-12 | $103.44 | $104.13 | $102.93 | $103.16 | $101.28 | 2,768,012 |
| 2018-06-11 | $103.03 | $104.00 | $102.88 | $103.24 | $101.35 | 2,062,225 |
| 2018-06-08 | $102.76 | $103.20 | $102.49 | $103.00 | $101.12 | 1,890,722 |
| 2018-06-07 | $103.03 | $103.32 | $102.12 | $102.50 | $100.63 | 2,229,514 |
| 2018-06-06 | $102.20 | $102.88 | $101.69 | $102.80 | $100.92 | 2,751,377 |
| 2018-06-05 | $102.02 | $102.70 | $101.65 | $102.09 | $100.23 | 1,962,696 |
| 2018-06-04 | $100.99 | $102.27 | $100.84 | $101.87 | $100.01 | 2,218,048 |
| 2018-06-01 | $100.10 | $100.92 | $99.80 | $100.59 | $98.75 | 2,200,593 |
| 2018-05-31 | $101.31 | $101.31 | $99.26 | $99.28 | $97.47 | 2,575,818 |
| 2018-05-30 | $101.03 | $101.68 | $100.79 | $101.25 | $99.40 | 1,494,845 |
| 2018-05-29 | $101.12 | $101.44 | $99.62 | $100.55 | $98.71 | 2,875,532 |
| 2018-05-25 | $102.35 | $103.02 | $101.84 | $102.13 | $100.27 | 1,223,408 |
| 2018-05-24 | $102.44 | $103.13 | $101.88 | $102.29 | $100.42 | 1,310,092 |
| 2018-05-23 | $101.16 | $102.35 | $101.12 | $102.32 | $100.45 | 2,057,831 |
| 2018-05-22 | $102.33 | $102.48 | $101.30 | $101.41 | $99.56 | 1,367,040 |
| 2018-05-21 | $101.72 | $102.86 | $101.63 | $102.24 | $100.37 | 2,165,596 |
| 2018-05-18 | $100.65 | $101.51 | $100.35 | $101.25 | $99.40 | 1,753,984 |
| 2018-05-17 | $100.70 | $101.26 | $100.38 | $100.78 | $98.94 | 1,442,935 |
| 2018-05-16 | $100.22 | $101.20 | $100.09 | $100.70 | $98.86 | 1,390,758 |
| 2018-05-15 | $101.45 | $101.84 | $99.86 | $100.24 | $98.41 | 2,604,866 |
| 2018-05-14 | $101.94 | $103.14 | $101.84 | $102.67 | $100.80 | 2,567,922 |
| 2018-05-11 | $101.14 | $102.39 | $100.93 | $101.81 | $99.95 | 2,111,598 |
| 2018-05-10 | $100.00 | $101.44 | $99.74 | $101.17 | $99.32 | 1,462,562 |
| 2018-05-09 | $99.22 | $100.15 | $98.78 | $99.54 | $97.72 | 2,053,859 |
| 2018-05-08 | $99.50 | $99.65 | $98.90 | $99.18 | $97.37 | 2,512,458 |
| 2018-05-07 | $100.41 | $101.37 | $99.43 | $99.58 | $97.76 | 2,636,083 |
| 2018-05-04 | $98.68 | $100.48 | $97.87 | $100.20 | $98.37 | 2,717,294 |
| 2018-05-03 | $99.14 | $99.43 | $97.74 | $99.00 | $97.19 | 3,142,010 |
| 2018-05-02 | $100.57 | $100.85 | $99.26 | $99.56 | $97.74 | 1,966,383 |
| 2018-05-01 | $100.35 | $100.97 | $99.99 | $100.89 | $99.05 | 2,347,550 |
| 2018-04-30 | $101.70 | $101.82 | $100.22 | $100.32 | $98.49 | 2,229,809 |
| 2018-04-27 | $102.00 | $102.13 | $101.28 | $101.64 | $99.78 | 1,497,715 |
| 2018-04-26 | $100.72 | $102.41 | $100.49 | $101.78 | $99.92 | 1,952,226 |
| 2018-04-25 | $100.07 | $101.16 | $98.60 | $100.49 | $98.66 | 3,112,933 |
| 2018-04-24 | $101.22 | $101.64 | $99.21 | $100.10 | $98.27 | 2,550,991 |
| 2018-04-23 | $101.70 | $101.99 | $100.85 | $101.20 | $99.35 | 2,184,631 |
| 2018-04-20 | $101.37 | $102.22 | $100.36 | $101.34 | $99.49 | 3,660,098 |
| 2018-04-19 | $103.00 | $103.98 | $100.43 | $101.50 | $99.65 | 3,388,895 |
| 2018-04-18 | $102.03 | $102.65 | $101.64 | $102.40 | $100.53 | 2,100,845 |
| 2018-04-17 | $101.00 | $101.96 | $100.37 | $101.69 | $99.83 | 2,563,346 |
| 2018-04-16 | $100.14 | $100.93 | $100.01 | $100.42 | $98.59 | 1,458,332 |
| 2018-04-13 | $99.59 | $99.76 | $98.72 | $99.24 | $97.43 | 1,344,123 |
| 2018-04-12 | $99.14 | $99.68 | $98.96 | $99.00 | $97.19 | 1,485,433 |
| 2018-04-11 | $98.80 | $99.14 | $98.03 | $98.42 | $96.62 | 1,764,863 |
| 2018-04-10 | $98.81 | $100.54 | $98.81 | $99.52 | $97.70 | 2,325,495 |
| 2018-04-09 | $97.36 | $98.95 | $96.72 | $97.60 | $95.82 | 2,019,602 |
| 2018-04-06 | $98.53 | $99.02 | $95.77 | $96.66 | $94.90 | 1,804,079 |
| 2018-04-05 | $99.56 | $99.74 | $98.79 | $99.22 | $97.41 | 1,624,484 |
| 2018-04-04 | $96.85 | $99.26 | $96.16 | $99.06 | $97.25 | 2,183,069 |
| 2018-04-03 | $96.75 | $98.35 | $96.48 | $98.23 | $96.44 | 2,172,052 |
| 2018-04-02 | $97.62 | $97.81 | $95.02 | $96.10 | $94.35 | 2,601,255 |
| 2018-03-29 | $96.89 | $98.53 | $96.66 | $97.91 | $96.12 | 2,275,774 |
| 2018-03-28 | $97.49 | $97.97 | $96.35 | $96.52 | $94.76 | 2,347,561 |
| 2018-03-27 | $98.70 | $98.99 | $96.69 | $97.25 | $95.32 | 2,027,985 |
| 2018-03-26 | $97.15 | $98.35 | $96.47 | $98.16 | $96.21 | 3,169,868 |
| 2018-03-23 | $97.91 | $98.41 | $95.71 | $95.94 | $94.03 | 2,389,114 |
| 2018-03-22 | $99.08 | $99.87 | $97.22 | $97.49 | $95.55 | 1,834,034 |
| 2018-03-21 | $100.86 | $100.99 | $99.80 | $99.81 | $97.83 | 1,928,498 |
| 2018-03-20 | $100.31 | $100.86 | $100.01 | $100.56 | $98.56 | 2,307,447 |
| 2018-03-19 | $101.79 | $101.85 | $99.55 | $100.31 | $98.32 | 2,067,302 |
| 2018-03-16 | $102.51 | $102.67 | $101.89 | $101.93 | $99.90 | 2,384,539 |
| 2018-03-15 | $102.38 | $102.66 | $101.97 | $102.22 | $100.19 | 1,286,716 |
| 2018-03-14 | $102.98 | $103.48 | $101.85 | $102.18 | $100.15 | 1,512,933 |
| 2018-03-13 | $103.89 | $104.29 | $102.57 | $102.80 | $100.76 | 2,026,832 |
| 2018-03-12 | $103.92 | $104.29 | $102.86 | $103.40 | $101.34 | 2,292,182 |
| 2018-03-09 | $102.13 | $104.07 | $101.67 | $103.74 | $101.68 | 3,448,059 |
| 2018-03-08 | $101.04 | $101.66 | $100.66 | $101.61 | $99.59 | 2,395,843 |
| 2018-03-07 | $97.24 | $101.23 | $96.95 | $100.82 | $98.82 | 3,872,602 |
| 2018-03-06 | $97.73 | $97.77 | $96.89 | $97.75 | $95.81 | 1,525,899 |
| 2018-03-05 | $95.64 | $97.99 | $95.39 | $97.58 | $95.64 | 1,701,657 |
| 2018-03-02 | $95.52 | $96.42 | $94.91 | $96.22 | $94.31 | 2,318,770 |
| 2018-03-01 | $97.75 | $98.00 | $95.15 | $95.99 | $94.08 | 2,299,886 |
| 2018-02-28 | $99.80 | $100.20 | $97.76 | $97.78 | $95.84 | 2,033,922 |
| 2018-02-27 | $100.84 | $101.80 | $99.54 | $99.57 | $97.59 | 2,524,021 |
| 2018-02-26 | $99.52 | $101.49 | $99.25 | $100.83 | $98.83 | 3,589,206 |
| 2018-02-23 | $97.71 | $99.39 | $97.64 | $99.33 | $97.35 | 1,600,101 |
| 2018-02-22 | $97.88 | $98.44 | $97.06 | $97.36 | $95.42 | 1,850,957 |
| 2018-02-21 | $96.69 | $98.90 | $96.63 | $97.35 | $95.41 | 2,158,046 |
| 2018-02-20 | $97.15 | $97.74 | $96.58 | $96.85 | $94.92 | 2,088,084 |
| 2018-02-16 | $97.34 | $98.42 | $96.82 | $97.54 | $95.60 | 1,855,195 |
| 2018-02-15 | $96.99 | $97.78 | $96.38 | $97.47 | $95.53 | 1,883,192 |
| 2018-02-14 | $94.39 | $96.17 | $94.12 | $96.10 | $94.19 | 1,500,671 |
| 2018-02-13 | $94.73 | $95.45 | $94.04 | $94.98 | $93.09 | 1,994,248 |
| 2018-02-12 | $95.13 | $95.89 | $94.60 | $95.41 | $93.51 | 2,234,628 |
| 2018-02-09 | $93.30 | $95.28 | $91.84 | $94.46 | $92.58 | 3,684,046 |
| 2018-02-08 | $95.40 | $95.55 | $92.14 | $92.16 | $90.33 | 3,426,827 |
| 2018-02-07 | $96.38 | $96.97 | $94.75 | $95.25 | $93.36 | 5,326,275 |
| 2018-02-06 | $95.30 | $98.58 | $94.75 | $97.05 | $95.12 | 6,617,660 |
| 2018-02-05 | $101.45 | $101.85 | $96.29 | $96.70 | $94.78 | 4,707,249 |
| 2018-02-02 | $101.27 | $102.53 | $101.27 | $102.18 | $100.15 | 4,545,418 |
| 2018-02-01 | $100.92 | $102.19 | $100.50 | $101.86 | $99.83 | 2,287,545 |
| 2018-01-31 | $101.91 | $102.57 | $100.85 | $101.28 | $99.27 | 3,257,002 |
| 2018-01-30 | $102.64 | $104.82 | $101.13 | $101.60 | $99.58 | 3,866,486 |
| 2018-01-29 | $103.61 | $104.22 | $103.30 | $103.69 | $101.63 | 2,524,374 |
| 2018-01-26 | $102.98 | $103.82 | $102.78 | $103.80 | $101.74 | 2,375,573 |
| 2018-01-25 | $101.75 | $103.01 | $101.43 | $102.70 | $100.66 | 2,133,055 |
| 2018-01-24 | $100.30 | $101.70 | $100.08 | $101.38 | $99.36 | 2,206,418 |
| 2018-01-23 | $100.17 | $100.37 | $99.69 | $99.95 | $97.96 | 2,360,232 |
| 2018-01-22 | $100.48 | $100.71 | $99.67 | $99.97 | $97.98 | 2,072,293 |
| 2018-01-19 | $100.20 | $100.88 | $100.04 | $100.56 | $98.56 | 2,120,486 |
| 2018-01-18 | $99.54 | $100.07 | $99.11 | $99.74 | $97.76 | 1,233,203 |
| 2018-01-17 | $100.05 | $100.18 | $99.08 | $99.59 | $97.61 | 2,542,440 |
| 2018-01-16 | $99.88 | $100.27 | $99.14 | $99.47 | $97.49 | 2,226,820 |
| 2018-01-12 | $98.64 | $99.66 | $98.63 | $99.39 | $97.41 | 1,855,378 |
| 2018-01-11 | $98.49 | $98.70 | $97.78 | $98.59 | $96.63 | 2,026,097 |
| 2018-01-10 | $98.02 | $98.54 | $97.22 | $98.24 | $96.29 | 2,464,579 |
| 2018-01-09 | $96.52 | $98.88 | $96.52 | $98.61 | $96.65 | 4,206,611 |
| 2018-01-08 | $94.62 | $95.31 | $94.29 | $95.25 | $93.36 | 1,807,234 |
| 2018-01-05 | $94.51 | $94.99 | $94.34 | $94.71 | $92.83 | 1,840,479 |
| 2018-01-04 | $94.12 | $94.91 | $94.02 | $94.12 | $92.25 | 1,952,657 |
| 2018-01-03 | $92.24 | $93.91 | $92.22 | $93.67 | $91.81 | 2,471,766 |
| 2018-01-02 | $93.18 | $93.49 | $92.18 | $92.44 | $90.60 | 3,543,026 |
| 2017-12-29 | $93.92 | $94.03 | $92.80 | $92.82 | $90.97 | 1,837,217 |
| 2017-12-28 | $93.65 | $93.79 | $93.08 | $93.56 | $91.70 | 724,909 |
| 2017-12-27 | $93.17 | $93.74 | $92.80 | $93.56 | $91.56 | 982,037 |
| 2017-12-26 | $93.32 | $93.77 | $93.25 | $93.32 | $91.33 | 592,785 |
| 2017-12-22 | $93.73 | $94.07 | $93.41 | $93.46 | $91.46 | 2,611,145 |
| 2017-12-21 | $94.72 | $95.01 | $93.77 | $93.82 | $91.82 | 2,179,741 |
| 2017-12-20 | $94.47 | $95.16 | $94.34 | $94.62 | $92.60 | 2,945,727 |
| 2017-12-19 | $94.44 | $94.74 | $94.05 | $94.38 | $92.37 | 1,857,551 |
| 2017-12-18 | $94.24 | $94.84 | $94.09 | $94.36 | $92.35 | 2,909,387 |
| 2017-12-15 | $93.23 | $94.34 | $93.23 | $94.00 | $91.99 | 4,394,775 |
| 2017-12-14 | $94.38 | $94.38 | $92.52 | $92.85 | $90.87 | 2,839,601 |
| 2017-12-13 | $93.80 | $94.36 | $93.61 | $94.15 | $92.14 | 2,258,948 |
| 2017-12-12 | $93.32 | $93.95 | $93.02 | $93.72 | $91.72 | 2,123,126 |
| 2017-12-11 | $93.08 | $93.27 | $92.59 | $93.21 | $91.22 | 1,802,908 |
| 2017-12-08 | $92.93 | $93.36 | $92.69 | $93.18 | $91.19 | 1,457,353 |
| 2017-12-07 | $92.53 | $93.17 | $92.04 | $92.68 | $90.70 | 1,779,319 |
| 2017-12-06 | $92.85 | $92.95 | $92.16 | $92.53 | $90.55 | 2,035,982 |
| 2017-12-05 | $93.18 | $93.23 | $92.57 | $92.74 | $90.76 | 2,321,784 |
| 2017-12-04 | $94.21 | $94.49 | $92.62 | $92.82 | $90.84 | 2,686,892 |
| 2017-12-01 | $94.49 | $94.53 | $92.82 | $93.82 | $91.82 | 2,311,138 |
| 2017-11-30 | $94.25 | $94.82 | $93.84 | $94.36 | $92.35 | 2,186,240 |
| 2017-11-29 | $94.45 | $94.46 | $93.44 | $93.94 | $91.93 | 1,989,761 |
| 2017-11-28 | $94.18 | $94.66 | $93.88 | $94.32 | $92.31 | 2,614,743 |
| 2017-11-27 | $94.19 | $94.28 | $93.83 | $94.05 | $92.04 | 1,387,283 |
| 2017-11-24 | $94.01 | $94.18 | $93.61 | $94.02 | $92.01 | 896,604 |
| 2017-11-22 | $94.20 | $94.24 | $93.31 | $93.76 | $91.76 | 1,580,159 |
| 2017-11-21 | $94.00 | $94.22 | $93.75 | $94.18 | $92.17 | 1,577,715 |
| 2017-11-20 | $93.30 | $93.81 | $93.03 | $93.68 | $91.68 | 1,281,438 |
| 2017-11-17 | $93.12 | $93.64 | $92.80 | $93.30 | $91.31 | 1,458,185 |
| 2017-11-16 | $92.60 | $93.86 | $92.32 | $93.58 | $91.58 | 1,492,209 |
| 2017-11-15 | $93.07 | $93.13 | $92.42 | $92.42 | $90.45 | 1,671,373 |
| 2017-11-14 | $92.81 | $93.31 | $92.48 | $93.19 | $91.20 | 1,709,922 |
| 2017-11-13 | $92.15 | $93.38 | $91.84 | $93.33 | $91.34 | 1,961,662 |
| 2017-11-10 | $92.81 | $92.91 | $91.65 | $92.24 | $90.27 | 2,312,775 |
| 2017-11-09 | $93.22 | $93.27 | $92.19 | $92.98 | $91.00 | 2,420,815 |
| 2017-11-08 | $92.92 | $93.36 | $92.77 | $93.24 | $91.25 | 1,996,756 |
| 2017-11-07 | $92.74 | $93.29 | $92.59 | $93.20 | $91.21 | 1,258,680 |
| 2017-11-06 | $93.12 | $93.12 | $92.37 | $92.62 | $90.64 | 1,802,427 |
| 2017-11-03 | $92.58 | $93.16 | $92.22 | $93.13 | $91.14 | 1,746,910 |
| 2017-11-02 | $92.84 | $93.14 | $92.35 | $92.71 | $90.73 | 1,930,135 |
| 2017-11-01 | $92.37 | $93.13 | $92.09 | $92.91 | $90.93 | 2,845,053 |
| 2017-10-31 | $91.73 | $92.47 | $91.67 | $92.27 | $90.30 | 2,254,935 |
| 2017-10-30 | $91.97 | $92.20 | $91.50 | $91.81 | $89.85 | 2,266,810 |
| 2017-10-27 | $91.42 | $92.26 | $91.41 | $92.25 | $90.28 | 2,760,823 |
| 2017-10-26 | $90.70 | $91.63 | $90.34 | $91.46 | $89.51 | 2,596,601 |
| 2017-10-25 | $90.86 | $90.97 | $90.13 | $90.65 | $88.71 | 2,145,527 |
| 2017-10-24 | $90.83 | $91.23 | $90.21 | $90.95 | $89.01 | 3,477,976 |
| 2017-10-23 | $91.23 | $91.72 | $90.41 | $90.47 | $88.54 | 2,903,243 |
| 2017-10-20 | $90.05 | $91.33 | $90.05 | $90.79 | $88.85 | 3,983,454 |
| 2017-10-19 | $89.83 | $91.64 | $89.00 | $90.10 | $88.18 | 8,374,272 |
| 2017-10-18 | $85.39 | $86.18 | $85.10 | $86.05 | $84.21 | 3,360,591 |
| 2017-10-17 | $85.45 | $85.95 | $83.81 | $85.26 | $83.44 | 4,699,117 |
| 2017-10-16 | $86.97 | $87.23 | $85.96 | $86.13 | $84.29 | 2,791,517 |
| 2017-10-13 | $86.83 | $87.11 | $86.62 | $86.84 | $84.99 | 2,041,075 |
| 2017-10-12 | $86.99 | $87.45 | $86.77 | $87.03 | $85.17 | 2,009,021 |
| 2017-10-11 | $87.20 | $87.49 | $86.93 | $86.96 | $85.10 | 1,292,861 |
| 2017-10-10 | $86.84 | $87.42 | $86.84 | $87.17 | $85.31 | 1,874,823 |
| 2017-10-09 | $87.64 | $87.70 | $86.70 | $87.03 | $85.17 | 2,242,110 |
| 2017-10-06 | $86.99 | $87.70 | $86.88 | $87.63 | $85.76 | 1,687,635 |
| 2017-10-05 | $86.96 | $87.11 | $86.52 | $86.97 | $85.11 | 1,507,170 |
| 2017-10-04 | $86.25 | $87.05 | $86.25 | $86.88 | $85.03 | 1,550,280 |
| 2017-10-03 | $86.80 | $86.89 | $86.10 | $86.52 | $84.67 | 1,188,366 |
| 2017-10-02 | $86.00 | $86.83 | $85.86 | $86.52 | $84.67 | 1,713,086 |
| 2017-09-29 | $85.08 | $85.90 | $85.00 | $85.78 | $83.95 | 2,317,472 |
| 2017-09-28 | $85.28 | $85.53 | $84.63 | $85.04 | $83.22 | 2,762,945 |
| 2017-09-27 | $85.79 | $86.15 | $84.96 | $85.46 | $83.50 | 2,458,365 |
| 2017-09-26 | $85.86 | $86.05 | $85.15 | $85.46 | $83.50 | 2,381,797 |
| 2017-09-25 | $86.85 | $87.07 | $85.50 | $86.00 | $84.03 | 2,145,645 |
| 2017-09-22 | $86.47 | $86.89 | $86.11 | $86.78 | $84.79 | 1,899,904 |
| 2017-09-21 | $86.59 | $86.93 | $86.37 | $86.42 | $84.44 | 1,847,964 |
| 2017-09-20 | $87.03 | $87.13 | $86.12 | $86.46 | $84.48 | 3,466,822 |
| 2017-09-19 | $88.15 | $88.62 | $86.81 | $86.87 | $84.88 | 3,038,746 |
| 2017-09-18 | $88.39 | $88.59 | $88.02 | $88.11 | $86.09 | 1,671,080 |
| 2017-09-15 | $88.03 | $88.48 | $87.64 | $88.21 | $86.18 | 3,453,124 |
| 2017-09-14 | $87.10 | $88.48 | $86.98 | $88.45 | $86.42 | 3,262,778 |
| 2017-09-13 | $87.29 | $87.58 | $86.96 | $87.24 | $85.24 | 2,435,596 |
| 2017-09-12 | $87.07 | $87.33 | $86.79 | $87.27 | $85.27 | 2,155,642 |
| 2017-09-11 | $86.76 | $87.28 | $86.74 | $87.07 | $85.07 | 2,593,052 |
| 2017-09-08 | $85.20 | $87.40 | $85.07 | $86.76 | $84.77 | 5,127,152 |
| 2017-09-07 | $84.28 | $85.26 | $83.99 | $85.10 | $83.15 | 3,245,561 |
| 2017-09-06 | $83.21 | $84.18 | $83.03 | $84.02 | $82.09 | 3,374,244 |
| 2017-09-05 | $83.19 | $83.43 | $82.81 | $83.06 | $81.15 | 1,929,402 |
| 2017-09-01 | $83.37 | $83.54 | $82.68 | $83.23 | $81.32 | 1,606,549 |
| 2017-08-31 | $82.43 | $83.59 | $82.26 | $83.42 | $81.50 | 2,786,683 |
| 2017-08-30 | $81.83 | $82.27 | $81.72 | $82.14 | $80.25 | 1,940,295 |
| 2017-08-29 | $81.80 | $82.21 | $81.72 | $81.99 | $80.11 | 1,987,974 |
| 2017-08-28 | $82.42 | $82.59 | $82.14 | $82.37 | $80.48 | 1,699,339 |
| 2017-08-25 | $82.11 | $82.36 | $81.92 | $82.16 | $80.27 | 2,341,173 |
| 2017-08-24 | $81.78 | $81.87 | $81.22 | $81.81 | $79.93 | 2,030,279 |
| 2017-08-23 | $82.24 | $82.37 | $81.53 | $81.82 | $79.94 | 1,958,217 |
| 2017-08-22 | $81.15 | $82.57 | $81.15 | $82.52 | $80.63 | 2,266,749 |
| 2017-08-21 | $80.89 | $81.51 | $80.80 | $81.08 | $79.22 | 2,084,668 |
| 2017-08-18 | $80.74 | $81.32 | $80.45 | $80.87 | $79.01 | 2,853,101 |
| 2017-08-17 | $81.54 | $81.79 | $80.91 | $80.91 | $79.05 | 2,242,610 |
| 2017-08-16 | $80.89 | $81.85 | $80.82 | $81.56 | $79.69 | 3,146,214 |
| 2017-08-15 | $80.62 | $80.88 | $80.33 | $80.56 | $78.71 | 1,791,279 |
| 2017-08-14 | $80.05 | $80.72 | $79.84 | $80.60 | $78.75 | 2,345,241 |
| 2017-08-11 | $79.25 | $80.17 | $79.10 | $79.82 | $77.99 | 2,433,944 |
| 2017-08-10 | $80.05 | $80.15 | $78.97 | $79.29 | $77.47 | 3,641,155 |
| 2017-08-09 | $80.29 | $80.68 | $80.02 | $80.23 | $78.39 | 2,664,235 |
| 2017-08-08 | $81.32 | $81.70 | $80.14 | $80.27 | $78.43 | 2,946,863 |
| 2017-08-07 | $80.99 | $81.49 | $80.76 | $81.43 | $79.56 | 1,897,390 |
| 2017-08-04 | $81.53 | $81.53 | $80.92 | $81.01 | $79.15 | 2,423,351 |
| 2017-08-03 | $81.34 | $81.57 | $80.98 | $81.28 | $79.41 | 2,502,716 |
| 2017-08-02 | $80.80 | $81.60 | $80.59 | $81.28 | $79.41 | 4,389,351 |
| 2017-08-01 | $81.54 | $81.64 | $80.78 | $80.82 | $78.96 | 2,510,648 |
| 2017-07-31 | $81.64 | $81.98 | $81.40 | $81.49 | $79.62 | 2,161,199 |
| 2017-07-28 | $81.19 | $81.58 | $80.68 | $81.43 | $79.56 | 2,997,337 |
| 2017-07-27 | $82.42 | $82.43 | $80.85 | $81.16 | $79.30 | 4,937,337 |
| 2017-07-26 | $82.10 | $82.32 | $81.63 | $82.01 | $80.13 | 2,787,793 |
| 2017-07-25 | $83.28 | $83.49 | $81.89 | $81.99 | $80.11 | 4,839,970 |
| 2017-07-24 | $82.97 | $84.05 | $82.97 | $83.03 | $81.12 | 3,066,797 |
| 2017-07-21 | $83.02 | $83.40 | $82.52 | $83.05 | $81.14 | 3,591,692 |
| 2017-07-20 | $82.06 | $84.20 | $81.50 | $83.20 | $81.29 | 9,395,400 |
| 2017-07-19 | $85.52 | $85.89 | $85.29 | $85.79 | $83.82 | 2,895,828 |
| 2017-07-18 | $85.36 | $85.64 | $84.93 | $85.48 | $83.52 | 2,862,519 |
| 2017-07-17 | $85.14 | $85.95 | $84.92 | $85.47 | $83.51 | 3,507,678 |
| 2017-07-14 | $84.32 | $85.29 | $83.91 | $85.00 | $83.05 | 2,875,523 |
| 2017-07-13 | $83.26 | $84.53 | $83.16 | $84.26 | $82.33 | 4,125,152 |
| 2017-07-12 | $83.67 | $83.87 | $83.26 | $83.49 | $81.57 | 2,907,812 |
| 2017-07-11 | $82.65 | $83.36 | $82.41 | $83.10 | $81.19 | 2,586,398 |
| 2017-07-10 | $83.11 | $83.24 | $82.49 | $82.56 | $80.66 | 2,843,871 |
| 2017-07-07 | $83.20 | $83.25 | $82.94 | $83.07 | $81.16 | 2,793,849 |
| 2017-07-06 | $83.70 | $83.72 | $82.68 | $82.93 | $81.03 | 2,860,884 |
| 2017-07-05 | $84.23 | $84.37 | $83.87 | $84.09 | $82.16 | 2,556,356 |
| 2017-07-03 | $84.78 | $85.00 | $84.26 | $84.26 | $82.33 | 1,051,920 |
| 2017-06-30 | $84.28 | $84.68 | $84.08 | $84.39 | $82.45 | 2,731,740 |
| 2017-06-29 | $84.70 | $84.87 | $83.92 | $84.03 | $82.10 | 2,320,953 |
| 2017-06-28 | $85.04 | $85.15 | $84.60 | $84.72 | $82.78 | 2,313,255 |
| 2017-06-27 | $85.33 | $85.50 | $84.62 | $84.62 | $82.54 | 1,655,530 |
| 2017-06-26 | $85.70 | $85.94 | $85.44 | $85.47 | $83.37 | 1,782,231 |
| 2017-06-23 | $85.97 | $86.02 | $85.07 | $85.66 | $83.56 | 3,834,344 |
| 2017-06-22 | $86.43 | $86.74 | $85.94 | $85.96 | $83.85 | 2,608,224 |
| 2017-06-21 | $85.92 | $86.62 | $85.70 | $86.48 | $84.36 | 3,236,996 |
| 2017-06-20 | $85.29 | $86.12 | $85.14 | $85.68 | $83.57 | 2,973,750 |
| 2017-06-19 | $84.80 | $85.55 | $84.53 | $85.27 | $83.18 | 2,258,756 |
| 2017-06-16 | $84.61 | $85.02 | $84.26 | $84.48 | $82.40 | 4,910,955 |
| 2017-06-15 | $84.09 | $84.39 | $83.65 | $84.38 | $82.31 | 2,482,718 |
| 2017-06-14 | $84.36 | $84.77 | $84.12 | $84.46 | $82.38 | 2,331,896 |
| 2017-06-13 | $84.17 | $84.45 | $83.98 | $84.17 | $82.10 | 3,252,478 |
| 2017-06-12 | $84.56 | $84.93 | $83.82 | $84.07 | $82.00 | 2,959,143 |
| 2017-06-09 | $84.73 | $84.86 | $84.03 | $84.49 | $82.41 | 2,527,253 |
| 2017-06-08 | $85.31 | $85.50 | $84.20 | $84.56 | $82.48 | 2,538,189 |
| 2017-06-07 | $85.31 | $85.86 | $85.31 | $85.43 | $83.33 | 2,687,713 |
| 2017-06-06 | $86.27 | $86.39 | $85.70 | $85.73 | $83.62 | 2,555,917 |
| 2017-06-05 | $86.80 | $86.88 | $86.51 | $86.53 | $84.40 | 1,670,994 |
| 2017-06-02 | $86.12 | $87.00 | $86.08 | $86.84 | $84.71 | 2,417,103 |
| 2017-06-01 | $85.27 | $86.48 | $85.02 | $86.10 | $83.98 | 3,329,712 |
| 2017-05-31 | $85.00 | $85.48 | $84.91 | $84.94 | $82.85 | 3,756,902 |
| 2017-05-30 | $84.19 | $84.95 | $83.91 | $84.81 | $82.73 | 2,426,407 |
| 2017-05-26 | $84.31 | $84.52 | $84.05 | $84.40 | $82.33 | 1,082,803 |
| 2017-05-25 | $83.95 | $84.62 | $83.66 | $84.51 | $82.43 | 1,954,994 |
| 2017-05-24 | $84.40 | $84.40 | $83.81 | $83.96 | $81.90 | 2,209,685 |
| 2017-05-23 | $83.30 | $84.70 | $83.17 | $83.95 | $81.89 | 2,786,901 |
| 2017-05-22 | $82.14 | $83.10 | $82.05 | $82.91 | $80.87 | 3,444,835 |
| 2017-05-19 | $82.04 | $82.58 | $81.71 | $82.14 | $80.12 | 3,106,803 |
| 2017-05-18 | $81.75 | $82.24 | $81.36 | $81.78 | $79.77 | 2,671,304 |
| 2017-05-17 | $82.50 | $82.67 | $81.85 | $81.90 | $79.89 | 2,119,239 |
| 2017-05-16 | $83.23 | $83.50 | $82.49 | $83.01 | $80.97 | 2,003,777 |
| 2017-05-15 | $83.03 | $83.56 | $82.93 | $83.28 | $81.23 | 2,718,006 |
| 2017-05-12 | $82.62 | $83.09 | $82.56 | $82.84 | $80.80 | 2,113,011 |
| 2017-05-11 | $83.01 | $83.21 | $82.47 | $82.78 | $80.75 | 1,966,947 |
| 2017-05-10 | $83.10 | $83.46 | $82.78 | $83.21 | $81.17 | 1,748,962 |
| 2017-05-09 | $83.29 | $83.62 | $83.02 | $83.17 | $81.13 | 2,447,192 |
| 2017-05-08 | $83.89 | $83.90 | $83.39 | $83.39 | $81.34 | 3,284,716 |
| 2017-05-05 | $84.38 | $84.39 | $83.71 | $83.86 | $81.80 | 1,623,811 |
| 2017-05-04 | $82.78 | $84.14 | $82.78 | $84.08 | $82.01 | 2,869,123 |
| 2017-05-03 | $83.03 | $83.25 | $82.44 | $82.81 | $80.78 | 2,217,964 |
| 2017-05-02 | $83.40 | $83.68 | $82.94 | $83.00 | $80.96 | 3,741,933 |
| 2017-05-01 | $83.57 | $83.90 | $83.12 | $83.13 | $81.09 | 4,232,724 |
| 2017-04-28 | $82.92 | $83.50 | $82.87 | $83.33 | $81.28 | 4,255,620 |
| 2017-04-27 | $83.17 | $83.30 | $82.78 | $82.91 | $80.87 | 2,743,319 |
| 2017-04-26 | $83.66 | $84.00 | $82.82 | $82.98 | $80.94 | 4,789,993 |
| 2017-04-25 | $82.80 | $83.54 | $82.65 | $83.30 | $81.25 | 6,172,645 |
| 2017-04-24 | $82.65 | $83.20 | $82.12 | $82.46 | $80.43 | 5,328,644 |
| 2017-04-21 | $82.89 | $83.15 | $81.58 | $81.70 | $79.69 | 7,637,358 |
| 2017-04-20 | $85.50 | $85.77 | $82.85 | $82.89 | $80.85 | 8,816,964 |
| 2017-04-19 | $86.88 | $86.99 | $86.14 | $86.44 | $84.32 | 2,583,421 |
| 2017-04-18 | $86.39 | $86.64 | $86.19 | $86.54 | $84.41 | 1,875,724 |
| 2017-04-17 | $85.93 | $86.72 | $85.81 | $86.70 | $84.57 | 1,661,306 |
| 2017-04-13 | $85.51 | $86.27 | $85.44 | $85.78 | $83.67 | 1,975,146 |
| 2017-04-12 | $86.41 | $86.41 | $85.58 | $85.75 | $83.64 | 1,609,731 |
| 2017-04-11 | $85.88 | $86.22 | $85.67 | $86.21 | $84.09 | 1,277,730 |
| 2017-04-10 | $86.18 | $86.36 | $85.89 | $86.11 | $83.99 | 1,635,635 |
| 2017-04-07 | $86.03 | $86.35 | $85.80 | $86.07 | $83.96 | 1,341,513 |
| 2017-04-06 | $85.60 | $86.28 | $84.98 | $86.13 | $84.01 | 1,997,822 |
| 2017-04-05 | $85.58 | $86.59 | $85.39 | $85.77 | $83.66 | 2,522,133 |
| 2017-04-04 | $85.63 | $85.63 | $84.89 | $85.27 | $83.18 | 2,563,142 |
| 2017-04-03 | $85.66 | $85.95 | $85.08 | $85.48 | $83.38 | 2,563,353 |
| 2017-03-31 | $85.21 | $85.82 | $85.21 | $85.53 | $83.43 | 2,174,356 |
| 2017-03-30 | $85.67 | $86.02 | $85.41 | $85.72 | $83.61 | 2,253,199 |
| 2017-03-29 | $85.54 | $85.84 | $85.25 | $85.62 | $83.52 | 1,641,036 |
| 2017-03-28 | $85.77 | $86.06 | $85.30 | $85.89 | $83.64 | 3,073,049 |
| 2017-03-27 | $85.58 | $86.24 | $85.40 | $86.04 | $83.79 | 2,097,345 |
| 2017-03-24 | $86.34 | $86.88 | $85.61 | $86.01 | $83.76 | 3,112,519 |
| 2017-03-23 | $86.32 | $86.66 | $85.99 | $86.30 | $84.04 | 2,195,025 |
| 2017-03-22 | $86.41 | $86.56 | $85.82 | $86.32 | $84.06 | 1,754,540 |
| 2017-03-21 | $86.80 | $87.07 | $85.91 | $86.28 | $84.02 | 1,825,805 |
| 2017-03-20 | $86.79 | $86.89 | $86.34 | $86.47 | $84.21 | 1,536,652 |
| 2017-03-17 | $86.52 | $86.87 | $86.39 | $86.67 | $84.40 | 3,107,209 |
| 2017-03-16 | $87.30 | $87.47 | $85.99 | $86.40 | $84.14 | 2,648,226 |
| 2017-03-15 | $87.06 | $87.80 | $87.00 | $87.47 | $85.18 | 1,781,892 |
| 2017-03-14 | $87.28 | $87.28 | $86.44 | $86.86 | $84.59 | 1,669,827 |
| 2017-03-13 | $87.59 | $87.69 | $86.95 | $87.50 | $85.21 | 1,632,540 |
| 2017-03-10 | $87.54 | $88.01 | $87.34 | $87.76 | $85.46 | 2,240,952 |
| 2017-03-09 | $86.52 | $87.44 | $86.52 | $87.31 | $85.03 | 2,310,193 |
| 2017-03-08 | $86.03 | $86.80 | $85.89 | $86.62 | $84.35 | 1,871,880 |
| 2017-03-07 | $85.98 | $86.33 | $85.75 | $86.07 | $83.82 | 1,588,574 |
| 2017-03-06 | $86.19 | $86.49 | $85.64 | $86.09 | $83.84 | 2,217,865 |
| 2017-03-03 | $86.67 | $86.96 | $86.21 | $86.83 | $84.56 | 2,193,382 |
| 2017-03-02 | $86.98 | $87.00 | $86.45 | $86.62 | $84.35 | 1,529,068 |
| 2017-03-01 | $86.55 | $87.59 | $86.26 | $87.26 | $84.98 | 2,560,828 |
| 2017-02-28 | $85.87 | $86.06 | $85.43 | $85.55 | $83.31 | 2,278,488 |
| 2017-02-27 | $85.92 | $86.33 | $85.77 | $86.13 | $83.88 | 1,740,832 |
| 2017-02-24 | $85.32 | $86.08 | $85.01 | $86.08 | $83.83 | 1,973,365 |
| 2017-02-23 | $85.00 | $85.19 | $84.63 | $85.13 | $82.90 | 1,787,790 |
| 2017-02-22 | $84.64 | $84.92 | $84.50 | $84.80 | $82.58 | 2,066,548 |
| 2017-02-21 | $84.53 | $85.07 | $84.32 | $84.75 | $82.53 | 2,307,592 |
| 2017-02-17 | $84.07 | $84.26 | $83.68 | $84.05 | $81.85 | 2,342,219 |
| 2017-02-16 | $84.58 | $84.64 | $83.64 | $84.25 | $82.05 | 2,485,588 |
| 2017-02-15 | $83.75 | $84.69 | $83.64 | $84.61 | $82.40 | 2,080,955 |
| 2017-02-14 | $83.71 | $84.29 | $83.55 | $84.10 | $81.90 | 1,326,936 |
| 2017-02-13 | $84.02 | $84.28 | $83.81 | $84.19 | $81.99 | 1,468,059 |
| 2017-02-10 | $83.77 | $84.07 | $83.55 | $83.98 | $81.78 | 1,338,031 |
| 2017-02-09 | $83.01 | $84.00 | $82.91 | $83.76 | $81.57 | 2,097,355 |
| 2017-02-08 | $82.68 | $83.11 | $82.57 | $82.98 | $80.81 | 1,699,638 |
| 2017-02-07 | $83.00 | $83.30 | $82.76 | $83.08 | $80.91 | 1,739,594 |
| 2017-02-06 | $83.25 | $83.37 | $82.56 | $82.99 | $80.82 | 2,064,660 |
| 2017-02-03 | $83.84 | $83.96 | $83.33 | $83.69 | $81.50 | 1,713,853 |
| 2017-02-02 | $83.12 | $83.87 | $82.61 | $83.70 | $81.51 | 2,380,694 |
| 2017-02-01 | $84.55 | $84.74 | $82.85 | $83.54 | $81.35 | 4,643,245 |
| 2017-01-31 | $82.39 | $84.11 | $81.86 | $83.92 | $81.72 | 6,236,935 |
| 2017-01-30 | $81.31 | $81.34 | $79.73 | $80.36 | $78.26 | 2,314,067 |
| 2017-01-27 | $80.96 | $81.02 | $80.50 | $80.96 | $78.84 | 2,277,269 |
| 2017-01-26 | $80.86 | $81.02 | $80.55 | $80.79 | $78.68 | 1,910,307 |
| 2017-01-25 | $80.25 | $81.06 | $80.17 | $81.03 | $78.91 | 2,236,215 |
| 2017-01-24 | $80.01 | $80.45 | $78.97 | $80.03 | $77.94 | 3,009,201 |
| 2017-01-23 | $80.32 | $80.50 | $79.86 | $80.00 | $77.91 | 2,455,269 |
| 2017-01-20 | $80.84 | $80.91 | $80.12 | $80.53 | $78.42 | 2,126,537 |
| 2017-01-19 | $81.09 | $81.30 | $80.23 | $80.60 | $78.49 | 2,930,833 |
| 2017-01-18 | $81.50 | $81.60 | $81.00 | $81.19 | $79.07 | 2,117,993 |
| 2017-01-17 | $81.00 | $81.08 | $80.26 | $80.91 | $78.79 | 3,215,663 |
| 2017-01-13 | $81.28 | $81.59 | $81.08 | $81.36 | $79.23 | 2,466,024 |
| 2017-01-12 | $81.05 | $81.45 | $80.71 | $81.29 | $79.16 | 3,596,072 |
| 2017-01-11 | $81.01 | $81.77 | $80.64 | $81.35 | $79.22 | 2,780,043 |
| 2017-01-10 | $80.47 | $81.32 | $80.36 | $81.10 | $78.98 | 3,497,753 |
| 2017-01-09 | $80.40 | $80.69 | $80.25 | $80.59 | $78.48 | 2,317,422 |
| 2017-01-06 | $79.99 | $80.72 | $79.73 | $80.43 | $78.33 | 2,103,601 |
| 2017-01-05 | $79.29 | $80.05 | $79.14 | $80.01 | $77.92 | 3,389,066 |
| 2017-01-04 | $78.73 | $79.78 | $78.65 | $79.28 | $77.21 | 3,195,411 |
| 2017-01-03 | $78.44 | $78.95 | $78.22 | $78.78 | $76.72 | 2,841,775 |
| 2016-12-30 | $78.56 | $78.56 | $77.66 | $77.84 | $75.80 | 2,014,534 |
| 2016-12-29 | $78.15 | $78.44 | $78.02 | $78.22 | $76.17 | 1,297,726 |
| 2016-12-28 | $78.58 | $78.87 | $78.06 | $78.13 | $76.09 | 1,795,006 |
| 2016-12-27 | $78.92 | $79.33 | $78.78 | $78.82 | $76.64 | 1,208,579 |
| 2016-12-23 | $78.39 | $79.02 | $78.31 | $78.95 | $76.76 | 1,342,176 |
| 2016-12-22 | $78.20 | $78.66 | $78.17 | $78.33 | $76.16 | 2,055,989 |
| 2016-12-21 | $78.53 | $78.90 | $78.32 | $78.36 | $76.19 | 2,694,539 |
| 2016-12-20 | $78.84 | $79.02 | $78.48 | $78.85 | $76.66 | 5,482,231 |
| 2016-12-19 | $79.14 | $79.67 | $78.41 | $78.61 | $76.43 | 2,722,757 |
| 2016-12-16 | $79.94 | $80.62 | $79.02 | $79.22 | $77.02 | 4,613,704 |
| 2016-12-15 | $78.60 | $79.93 | $78.48 | $79.73 | $77.52 | 4,652,291 |
| 2016-12-14 | $79.22 | $79.51 | $78.54 | $78.71 | $76.53 | 3,764,781 |
| 2016-12-13 | $78.17 | $79.55 | $78.16 | $79.24 | $77.04 | 5,754,974 |
| 2016-12-12 | $77.92 | $78.22 | $77.52 | $77.83 | $75.67 | 4,794,276 |
| 2016-12-09 | $77.92 | $78.10 | $77.45 | $78.10 | $75.94 | 2,927,079 |
| 2016-12-08 | $77.00 | $78.17 | $76.98 | $77.74 | $75.59 | 4,265,725 |
| 2016-12-07 | $77.30 | $77.49 | $76.27 | $76.97 | $74.84 | 4,687,950 |
| 2016-12-06 | $77.33 | $77.41 | $76.43 | $77.38 | $75.24 | 3,465,070 |
| 2016-12-05 | $77.71 | $77.80 | $77.01 | $77.11 | $74.97 | 2,924,790 |
| 2016-12-02 | $77.08 | $77.44 | $76.47 | $77.32 | $75.18 | 3,344,077 |
| 2016-12-01 | $78.13 | $78.32 | $76.91 | $77.02 | $74.89 | 3,936,665 |
| 2016-11-30 | $79.23 | $79.38 | $78.00 | $78.17 | $76.00 | 5,574,489 |
| 2016-11-29 | $79.03 | $79.34 | $78.75 | $79.13 | $76.94 | 1,864,121 |
| 2016-11-28 | $79.51 | $79.71 | $78.82 | $79.03 | $76.84 | 2,368,913 |
| 2016-11-25 | $79.46 | $79.94 | $79.31 | $79.56 | $77.35 | 955,171 |
| 2016-11-23 | $78.22 | $79.21 | $78.17 | $79.16 | $76.97 | 1,848,627 |
| 2016-11-22 | $78.86 | $79.17 | $78.03 | $78.42 | $76.25 | 4,022,603 |
| 2016-11-21 | $79.26 | $79.62 | $78.41 | $79.22 | $77.02 | 4,563,954 |
| 2016-11-18 | $79.94 | $79.97 | $78.61 | $78.99 | $76.80 | 3,304,863 |
| 2016-11-17 | $80.27 | $80.45 | $79.93 | $79.97 | $77.75 | 2,868,854 |
| 2016-11-16 | $79.64 | $80.26 | $79.44 | $80.21 | $77.99 | 5,199,346 |
| 2016-11-15 | $80.53 | $80.65 | $79.36 | $79.63 | $77.42 | 4,859,510 |
| 2016-11-14 | $80.87 | $81.19 | $79.00 | $79.10 | $76.91 | 4,662,977 |
| 2016-11-11 | $80.90 | $81.30 | $80.28 | $80.94 | $78.70 | 3,585,459 |
| 2016-11-10 | $80.96 | $81.30 | $80.08 | $80.24 | $78.02 | 3,879,659 |
| 2016-11-09 | $78.94 | $80.54 | $78.28 | $80.23 | $78.01 | 4,677,368 |
| 2016-11-08 | $78.13 | $79.41 | $77.95 | $78.93 | $76.74 | 3,940,444 |
| 2016-11-07 | $77.72 | $78.41 | $77.71 | $78.20 | $76.03 | 3,708,306 |
| 2016-11-04 | $76.66 | $77.50 | $76.59 | $76.94 | $74.81 | 2,597,055 |
| 2016-11-03 | $76.96 | $77.30 | $76.39 | $76.54 | $74.42 | 2,863,389 |
| 2016-11-02 | $77.05 | $77.47 | $76.68 | $76.74 | $74.61 | 2,771,787 |
| 2016-11-01 | $78.71 | $78.72 | $76.82 | $77.03 | $74.89 | 4,233,086 |
| 2016-10-31 | $78.25 | $78.57 | $77.96 | $78.55 | $76.37 | 2,616,924 |
| 2016-10-28 | $78.32 | $78.98 | $77.82 | $78.19 | $76.02 | 2,599,861 |
| 2016-10-27 | $77.96 | $79.56 | $77.94 | $78.33 | $76.16 | 4,207,901 |
| 2016-10-26 | $78.53 | $78.53 | $77.51 | $77.74 | $75.59 | 3,259,708 |
| 2016-10-25 | $80.06 | $80.10 | $78.73 | $78.77 | $76.59 | 3,513,821 |
| 2016-10-24 | $80.72 | $81.25 | $80.05 | $80.29 | $78.06 | 3,481,173 |
| 2016-10-21 | $79.68 | $80.28 | $79.37 | $80.17 | $77.95 | 4,569,708 |
| 2016-10-20 | $78.23 | $80.94 | $77.64 | $80.18 | $77.96 | 6,498,338 |
| 2016-10-19 | $76.58 | $77.24 | $76.24 | $77.16 | $75.02 | 2,914,135 |
| 2016-10-18 | $76.24 | $76.63 | $76.06 | $76.43 | $74.31 | 1,630,365 |
| 2016-10-17 | $76.30 | $76.34 | $75.71 | $75.86 | $73.76 | 2,197,832 |
| 2016-10-14 | $76.76 | $76.80 | $76.04 | $76.16 | $74.05 | 3,221,072 |
| 2016-10-13 | $76.33 | $76.67 | $75.96 | $76.21 | $74.10 | 2,791,054 |
| 2016-10-12 | $76.55 | $77.53 | $76.55 | $76.78 | $74.65 | 3,146,169 |
| 2016-10-11 | $77.81 | $77.81 | $75.93 | $76.34 | $74.22 | 4,283,339 |
| 2016-10-10 | $78.40 | $78.78 | $78.07 | $78.22 | $76.05 | 1,446,262 |
| 2016-10-07 | $78.35 | $78.50 | $77.73 | $78.25 | $76.08 | 2,614,456 |
| 2016-10-06 | $77.74 | $78.42 | $77.56 | $78.32 | $76.15 | 2,958,882 |
| 2016-10-05 | $77.84 | $78.00 | $77.36 | $77.78 | $75.62 | 2,090,105 |
| 2016-10-04 | $78.28 | $78.33 | $77.43 | $77.66 | $75.51 | 1,984,522 |
| 2016-10-03 | $77.96 | $78.42 | $77.81 | $77.99 | $75.83 | 2,662,795 |
| 2016-09-30 | $77.45 | $78.71 | $77.42 | $78.39 | $76.22 | 3,397,173 |
| 2016-09-29 | $77.47 | $77.61 | $76.83 | $77.13 | $74.99 | 3,287,842 |
| 2016-09-28 | $77.37 | $77.67 | $77.12 | $77.62 | $75.47 | 2,047,380 |
| 2016-09-27 | $76.68 | $77.71 | $76.41 | $77.63 | $75.36 | 3,163,295 |
| 2016-09-26 | $77.46 | $77.46 | $76.41 | $76.60 | $74.36 | 3,196,345 |
| 2016-09-23 | $77.45 | $77.83 | $77.34 | $77.59 | $75.32 | 2,796,870 |
| 2016-09-22 | $78.03 | $78.11 | $77.52 | $77.67 | $75.40 | 2,494,325 |
| 2016-09-21 | $76.92 | $77.54 | $76.64 | $77.45 | $75.18 | 2,785,221 |
| 2016-09-20 | $77.28 | $77.28 | $76.58 | $76.72 | $74.47 | 2,490,325 |
| 2016-09-19 | $76.66 | $77.35 | $76.63 | $76.81 | $74.56 | 2,664,675 |
| 2016-09-16 | $77.08 | $77.17 | $76.32 | $76.57 | $74.33 | 8,103,652 |
| 2016-09-15 | $76.62 | $77.26 | $76.23 | $76.80 | $74.55 | 4,506,541 |
| 2016-09-14 | $76.80 | $76.98 | $76.15 | $76.45 | $74.21 | 3,652,318 |
| 2016-09-13 | $77.90 | $77.93 | $76.86 | $76.86 | $74.61 | 3,710,712 |
| 2016-09-12 | $76.78 | $78.40 | $76.59 | $78.21 | $75.92 | 4,003,488 |
| 2016-09-09 | $78.55 | $78.55 | $77.01 | $77.02 | $74.76 | 3,914,827 |
| 2016-09-08 | $79.15 | $79.27 | $78.74 | $79.00 | $76.69 | 3,085,250 |
| 2016-09-07 | $79.37 | $79.78 | $79.18 | $79.35 | $77.03 | 3,844,479 |
| 2016-09-06 | $80.99 | $81.22 | $79.14 | $79.50 | $77.17 | 6,146,997 |
| 2016-09-02 | $81.81 | $81.85 | $80.68 | $81.19 | $78.81 | 2,390,000 |
| 2016-09-01 | $81.55 | $81.85 | $81.26 | $81.44 | $79.06 | 2,336,583 |
| 2016-08-31 | $81.20 | $81.67 | $81.01 | $81.41 | $79.03 | 3,634,917 |
| 2016-08-30 | $82.64 | $82.64 | $81.12 | $81.20 | $78.82 | 1,563,836 |
| 2016-08-29 | $81.19 | $82.08 | $81.19 | $81.84 | $79.44 | 2,527,394 |
| 2016-08-26 | $80.76 | $81.47 | $80.69 | $81.20 | $78.82 | 1,990,163 |
| 2016-08-25 | $80.42 | $80.68 | $80.32 | $80.52 | $78.16 | 1,766,400 |
| 2016-08-24 | $80.98 | $81.10 | $80.47 | $80.61 | $78.25 | 2,173,623 |
| 2016-08-23 | $81.16 | $81.33 | $80.84 | $81.03 | $78.66 | 2,205,013 |
| 2016-08-22 | $80.79 | $80.98 | $80.53 | $80.93 | $78.56 | 1,875,081 |
| 2016-08-19 | $80.41 | $80.79 | $80.15 | $80.74 | $78.38 | 2,134,186 |
| 2016-08-18 | $80.91 | $80.99 | $79.86 | $80.56 | $78.20 | 2,644,714 |
| 2016-08-17 | $80.82 | $81.05 | $80.52 | $81.02 | $78.65 | 1,606,048 |
| 2016-08-16 | $81.20 | $81.20 | $80.56 | $80.70 | $78.34 | 2,074,136 |
| 2016-08-15 | $81.73 | $81.79 | $81.15 | $81.23 | $78.85 | 2,926,567 |
| 2016-08-12 | $81.36 | $81.52 | $81.11 | $81.39 | $79.01 | 1,203,183 |
| 2016-08-11 | $81.29 | $81.76 | $81.25 | $81.54 | $79.15 | 1,649,104 |
| 2016-08-10 | $81.26 | $81.33 | $80.95 | $81.22 | $78.84 | 2,737,848 |
| 2016-08-09 | $81.50 | $81.65 | $81.07 | $81.20 | $78.82 | 1,593,124 |
| 2016-08-08 | $81.66 | $81.70 | $81.20 | $81.28 | $78.90 | 1,634,579 |
| 2016-08-05 | $81.26 | $81.62 | $81.14 | $81.50 | $79.11 | 2,056,144 |
| 2016-08-04 | $81.00 | $81.34 | $80.80 | $81.12 | $78.74 | 1,934,805 |
| 2016-08-03 | $81.11 | $81.28 | $80.68 | $80.98 | $78.61 | 1,917,367 |
| 2016-08-02 | $81.26 | $81.53 | $80.59 | $80.93 | $78.56 | 2,299,999 |
| 2016-08-01 | $81.24 | $81.89 | $81.18 | $81.50 | $79.11 | 3,062,479 |
| 2016-07-29 | $81.32 | $81.76 | $81.19 | $81.44 | $79.06 | 3,428,528 |
| 2016-07-28 | $81.10 | $81.35 | $80.74 | $81.18 | $78.80 | 2,755,724 |
| 2016-07-27 | $81.22 | $81.42 | $80.67 | $80.85 | $78.48 | 3,052,899 |
| 2016-07-26 | $81.27 | $81.35 | $80.94 | $81.12 | $78.74 | 3,342,565 |
| 2016-07-25 | $82.14 | $82.19 | $80.57 | $81.29 | $78.91 | 3,919,087 |
| 2016-07-22 | $81.40 | $81.46 | $80.66 | $81.24 | $78.86 | 3,100,062 |
| 2016-07-21 | $81.39 | $81.74 | $81.08 | $81.29 | $78.91 | 3,560,030 |
| 2016-07-20 | $81.28 | $81.60 | $81.11 | $81.39 | $79.01 | 2,329,981 |
| 2016-07-19 | $80.75 | $81.01 | $80.57 | $80.88 | $78.51 | 2,845,248 |
| 2016-07-18 | $81.02 | $81.58 | $80.54 | $80.94 | $78.57 | 2,341,632 |
| 2016-07-15 | $81.31 | $81.70 | $80.75 | $80.92 | $78.55 | 2,945,984 |
| 2016-07-14 | $81.72 | $81.80 | $80.66 | $80.88 | $78.51 | 2,916,225 |
| 2016-07-13 | $80.71 | $81.27 | $80.50 | $81.04 | $78.67 | 3,008,812 |
| 2016-07-12 | $80.25 | $80.79 | $80.25 | $80.34 | $77.99 | 3,709,196 |
| 2016-07-11 | $81.08 | $81.14 | $80.01 | $80.08 | $77.74 | 5,613,809 |
| 2016-07-08 | $81.00 | $81.28 | $80.49 | $80.86 | $78.49 | 5,096,238 |
| 2016-07-07 | $81.09 | $81.26 | $80.04 | $80.70 | $78.34 | 4,150,913 |
| 2016-07-06 | $80.25 | $81.05 | $79.73 | $80.62 | $78.26 | 9,547,345 |
| 2016-07-05 | $77.42 | $80.40 | $77.34 | $80.40 | $78.05 | 15,636,863 |
| 2016-07-01 | $101.34 | $102.79 | $101.02 | $102.32 | $75.93 | 5,456,079 |
| 2016-06-30 | $100.22 | $101.00 | $100.18 | $101.00 | $74.95 | 5,715,217 |
| 2016-06-29 | $98.69 | $100.33 | $98.69 | $100.11 | $74.29 | 3,942,310 |
| 2016-06-28 | $97.74 | $98.19 | $96.98 | $98.12 | $72.81 | 4,438,313 |
| 2016-06-27 | $97.52 | $98.29 | $96.84 | $97.32 | $72.22 | 6,589,176 |
| 2016-06-24 | $97.65 | $100.01 | $97.65 | $98.21 | $72.88 | 10,319,968 |
| 2016-06-23 | $99.89 | $100.44 | $99.54 | $100.44 | $74.54 | 3,066,050 |
| 2016-06-22 | $99.25 | $99.59 | $98.93 | $99.04 | $73.50 | 2,340,099 |
| 2016-06-21 | $99.14 | $99.29 | $98.71 | $99.03 | $73.49 | 2,159,175 |
| 2016-06-20 | $98.98 | $99.62 | $98.72 | $98.74 | $73.27 | 3,434,895 |
| 2016-06-17 | $99.00 | $99.13 | $97.64 | $97.76 | $72.55 | 6,959,858 |
| 2016-06-16 | $97.82 | $99.26 | $97.66 | $99.07 | $73.52 | 2,697,392 |
| 2016-06-15 | $98.93 | $98.99 | $98.19 | $98.21 | $72.88 | 2,789,593 |
| 2016-06-14 | $97.93 | $98.84 | $97.50 | $98.66 | $73.21 | 2,550,291 |
| 2016-06-13 | $99.07 | $99.58 | $98.06 | $98.09 | $72.79 | 3,028,647 |
| 2016-06-10 | $99.67 | $99.87 | $99.14 | $99.31 | $73.70 | 2,246,704 |
| 2016-06-09 | $99.96 | $100.49 | $99.75 | $100.39 | $74.50 | 2,329,082 |
| 2016-06-08 | $99.26 | $100.30 | $99.25 | $100.16 | $74.33 | 2,982,827 |
| 2016-06-07 | $99.18 | $99.89 | $99.03 | $99.45 | $73.80 | 2,471,999 |
| 2016-06-06 | $98.30 | $99.32 | $98.30 | $99.03 | $73.49 | 3,056,860 |
| 2016-06-03 | $98.18 | $98.42 | $97.66 | $98.29 | $72.94 | 3,005,858 |
| 2016-06-02 | $98.08 | $98.72 | $97.82 | $98.64 | $73.20 | 2,150,199 |
| 2016-06-01 | $97.77 | $98.90 | $97.68 | $98.64 | $73.20 | 3,399,696 |
| 2016-05-31 | $98.53 | $98.69 | $97.80 | $98.36 | $72.87 | 7,049,774 |
| 2016-05-27 | $99.29 | $99.40 | $98.81 | $98.91 | $73.28 | 3,127,969 |
| 2016-05-26 | $99.70 | $99.96 | $99.01 | $99.20 | $73.50 | 2,070,712 |
| 2016-05-25 | $99.89 | $100.50 | $99.57 | $99.66 | $73.84 | 2,710,196 |
| 2016-05-24 | $98.99 | $100.31 | $98.70 | $99.97 | $74.07 | 4,050,859 |
| 2016-05-23 | $98.32 | $99.05 | $98.00 | $98.84 | $73.23 | 2,489,576 |
| 2016-05-20 | $98.44 | $99.40 | $98.06 | $98.75 | $73.16 | 3,121,886 |
| 2016-05-19 | $97.76 | $98.18 | $97.03 | $97.97 | $72.59 | 3,717,509 |
| 2016-05-18 | $98.21 | $98.67 | $97.62 | $98.33 | $72.85 | 2,800,081 |
| 2016-05-17 | $98.69 | $99.09 | $98.08 | $98.44 | $72.93 | 2,479,766 |
| 2016-05-16 | $97.71 | $98.92 | $97.28 | $98.65 | $73.09 | 3,123,312 |
| 2016-05-13 | $97.99 | $98.47 | $97.08 | $97.37 | $72.14 | 3,148,040 |
| 2016-05-12 | $98.04 | $98.36 | $97.38 | $98.12 | $72.70 | 2,441,416 |
| 2016-05-11 | $98.29 | $98.78 | $97.78 | $97.91 | $72.54 | 2,496,990 |
| 2016-05-10 | $97.49 | $98.34 | $97.20 | $98.32 | $72.84 | 2,480,876 |
| 2016-05-09 | $97.00 | $97.38 | $96.60 | $97.06 | $71.91 | 1,773,074 |
| 2016-05-06 | $96.07 | $97.19 | $95.78 | $97.11 | $71.95 | 2,857,471 |
| 2016-05-05 | $96.37 | $96.55 | $95.78 | $96.11 | $71.21 | 2,806,394 |
| 2016-05-04 | $95.70 | $96.62 | $95.42 | $95.91 | $71.06 | 3,762,322 |
| 2016-05-03 | $96.72 | $97.10 | $96.40 | $96.88 | $71.78 | 2,745,389 |
| 2016-05-02 | $96.73 | $97.58 | $96.39 | $97.39 | $72.16 | 2,967,964 |
| 2016-04-29 | $95.88 | $97.00 | $95.80 | $96.75 | $71.68 | 3,755,628 |
| 2016-04-28 | $96.60 | $97.52 | $96.15 | $96.35 | $71.38 | 3,132,893 |
| 2016-04-27 | $96.50 | $97.32 | $96.14 | $97.19 | $72.01 | 3,460,601 |
| 2016-04-26 | $96.33 | $96.62 | $95.93 | $96.36 | $71.39 | 2,445,835 |
| 2016-04-25 | $96.21 | $96.58 | $95.82 | $96.45 | $71.46 | 2,788,947 |
| 2016-04-22 | $95.50 | $96.70 | $95.49 | $96.42 | $71.44 | 3,213,308 |
| 2016-04-21 | $95.56 | $97.46 | $94.95 | $95.99 | $71.12 | 4,892,030 |
| 2016-04-20 | $94.67 | $95.25 | $94.22 | $94.92 | $70.33 | 3,507,257 |
| 2016-04-19 | $94.68 | $94.94 | $94.46 | $94.83 | $70.26 | 2,630,492 |
| 2016-04-18 | $94.18 | $94.61 | $94.01 | $94.36 | $69.91 | 2,390,965 |
| 2016-04-15 | $94.15 | $94.37 | $93.79 | $94.12 | $69.73 | 1,922,129 |
| 2016-04-14 | $94.63 | $94.82 | $94.03 | $94.05 | $69.68 | 2,239,455 |
| 2016-04-13 | $93.84 | $94.37 | $93.58 | $94.25 | $69.83 | 2,334,538 |
| 2016-04-12 | $92.93 | $93.73 | $92.74 | $93.48 | $69.26 | 1,928,441 |
| 2016-04-11 | $93.23 | $93.63 | $92.66 | $92.68 | $68.67 | 2,477,029 |
| 2016-04-08 | $93.74 | $94.20 | $92.99 | $93.19 | $69.04 | 1,980,755 |
| 2016-04-07 | $93.00 | $93.50 | $92.45 | $93.28 | $69.11 | 3,292,643 |
| 2016-04-06 | $93.09 | $93.89 | $92.83 | $93.84 | $69.53 | 3,362,235 |
| 2016-04-05 | $93.15 | $93.45 | $92.85 | $93.27 | $69.10 | 2,700,341 |
| 2016-04-04 | $94.93 | $94.93 | $93.59 | $93.75 | $69.46 | 3,806,295 |
| 2016-04-01 | $94.35 | $95.79 | $93.76 | $95.63 | $70.85 | 2,637,704 |
| 2016-03-31 | $95.16 | $95.20 | $94.64 | $94.86 | $70.28 | 2,829,672 |
| 2016-03-30 | $95.63 | $95.89 | $94.94 | $95.03 | $70.41 | 3,178,924 |
| 2016-03-29 | $94.94 | $95.48 | $94.40 | $95.26 | $70.58 | 2,646,408 |
| 2016-03-28 | $94.76 | $95.24 | $94.52 | $94.98 | $70.37 | 2,641,525 |
| 2016-03-24 | $94.42 | $94.84 | $94.12 | $94.78 | $70.22 | 3,907,930 |
| 2016-03-23 | $94.96 | $95.00 | $94.40 | $94.84 | $70.27 | 2,537,346 |
| 2016-03-22 | $93.80 | $95.16 | $93.65 | $94.93 | $70.33 | 3,500,807 |
| 2016-03-21 | $95.00 | $95.27 | $94.32 | $94.86 | $70.16 | 2,881,442 |
| 2016-03-18 | $94.02 | $95.29 | $93.54 | $95.29 | $70.48 | 9,587,021 |
| 2016-03-17 | $91.40 | $93.83 | $91.24 | $93.55 | $69.19 | 5,641,312 |
| 2016-03-16 | $91.65 | $91.71 | $90.84 | $91.29 | $67.52 | 3,093,166 |
| 2016-03-15 | $91.24 | $92.16 | $91.10 | $91.71 | $67.83 | 3,518,493 |
| 2016-03-14 | $90.56 | $91.80 | $90.05 | $91.48 | $67.66 | 3,622,786 |
| 2016-03-11 | $90.17 | $90.89 | $89.82 | $90.61 | $67.02 | 3,749,035 |
| 2016-03-10 | $89.17 | $89.57 | $88.32 | $89.21 | $65.98 | 3,684,746 |
| 2016-03-09 | $89.43 | $89.44 | $88.30 | $88.47 | $65.44 | 3,441,553 |
| 2016-03-08 | $89.86 | $90.05 | $88.79 | $88.95 | $65.79 | 3,899,285 |
| 2016-03-07 | $90.23 | $90.54 | $89.90 | $90.24 | $66.75 | 4,388,290 |
| 2016-03-04 | $90.98 | $91.49 | $90.25 | $90.71 | $67.09 | 4,509,307 |
| 2016-03-03 | $90.86 | $91.14 | $90.27 | $90.83 | $67.18 | 3,438,271 |
| 2016-03-02 | $90.37 | $91.58 | $90.14 | $90.49 | $66.93 | 4,381,242 |
| 2016-03-01 | $89.87 | $90.78 | $89.64 | $90.60 | $67.01 | 5,139,362 |
| 2016-02-29 | $88.86 | $89.88 | $88.62 | $89.27 | $66.03 | 5,746,628 |
| 2016-02-26 | $88.55 | $89.27 | $88.30 | $89.07 | $65.88 | 4,066,047 |
| 2016-02-25 | $87.20 | $88.28 | $86.92 | $88.26 | $65.28 | 2,779,437 |
| 2016-02-24 | $86.84 | $87.52 | $86.32 | $87.20 | $64.50 | 3,592,468 |
| 2016-02-23 | $87.33 | $87.89 | $86.77 | $87.32 | $64.59 | 2,383,517 |
| 2016-02-22 | $87.50 | $88.08 | $87.35 | $87.75 | $64.90 | 2,978,652 |
| 2016-02-19 | $86.57 | $86.99 | $86.03 | $86.65 | $64.09 | 3,435,901 |
| 2016-02-18 | $86.61 | $87.19 | $86.48 | $86.67 | $64.10 | 2,259,378 |
| 2016-02-17 | $87.04 | $87.45 | $86.64 | $87.07 | $64.40 | 3,385,800 |
| 2016-02-16 | $86.18 | $86.79 | $85.81 | $86.49 | $63.97 | 3,749,946 |
| 2016-02-12 | $84.36 | $84.96 | $83.77 | $84.92 | $62.81 | 3,368,859 |
| 2016-02-11 | $83.61 | $84.64 | $82.86 | $83.59 | $61.83 | 3,738,267 |
| 2016-02-10 | $85.72 | $86.83 | $85.03 | $85.21 | $63.03 | 2,835,553 |
| 2016-02-09 | $83.27 | $85.93 | $83.05 | $85.19 | $63.01 | 3,371,605 |
| 2016-02-08 | $84.53 | $84.85 | $82.87 | $84.14 | $62.23 | 5,882,711 |
| 2016-02-05 | $86.03 | $86.35 | $84.66 | $85.04 | $62.90 | 3,955,519 |
| 2016-02-04 | $84.86 | $86.70 | $84.81 | $86.45 | $63.94 | 4,012,587 |
| 2016-02-03 | $85.12 | $85.47 | $83.40 | $85.04 | $62.90 | 3,218,315 |
| 2016-02-02 | $84.85 | $85.15 | $84.04 | $84.37 | $62.40 | 3,521,311 |
| 2016-02-01 | $86.42 | $86.54 | $85.31 | $85.96 | $63.58 | 3,570,458 |
| 2016-01-29 | $85.04 | $86.72 | $84.50 | $86.65 | $64.09 | 5,922,645 |
| 2016-01-28 | $84.78 | $85.08 | $84.00 | $84.47 | $62.48 | 4,670,253 |
| 2016-01-27 | $84.68 | $85.57 | $83.65 | $84.25 | $62.32 | 6,353,853 |
| 2016-01-26 | $82.89 | $84.95 | $81.25 | $84.68 | $62.63 | 8,569,160 |
| 2016-01-25 | $85.37 | $85.65 | $84.24 | $84.38 | $62.41 | 4,074,550 |
| 2016-01-22 | $85.55 | $85.71 | $84.72 | $85.35 | $63.13 | 4,648,364 |
| 2016-01-21 | $84.59 | $85.07 | $83.85 | $84.43 | $62.45 | 5,033,080 |
| 2016-01-20 | $84.46 | $85.65 | $83.50 | $85.00 | $62.87 | 6,190,252 |
| 2016-01-19 | $86.35 | $86.61 | $84.65 | $85.61 | $63.32 | 4,393,374 |
| 2016-01-15 | $85.94 | $86.41 | $85.07 | $85.19 | $63.01 | 6,365,312 |
| 2016-01-14 | $86.57 | $87.80 | $85.81 | $87.31 | $64.58 | 4,030,202 |
| 2016-01-13 | $89.17 | $89.21 | $86.39 | $86.52 | $63.99 | 3,892,271 |
| 2016-01-12 | $89.63 | $89.63 | $87.40 | $88.55 | $65.50 | 3,790,489 |
| 2016-01-11 | $88.85 | $89.10 | $87.61 | $88.45 | $65.42 | 4,359,085 |
| 2016-01-08 | $88.70 | $89.68 | $88.29 | $88.50 | $65.46 | 4,378,954 |
| 2016-01-07 | $89.29 | $90.00 | $88.16 | $88.45 | $65.42 | 5,899,872 |
| 2016-01-06 | $90.78 | $91.41 | $90.07 | $90.78 | $67.14 | 4,818,234 |
| 2016-01-05 | $91.74 | $92.13 | $91.10 | $91.85 | $67.94 | 3,729,287 |
| 2016-01-04 | $91.06 | $91.90 | $90.93 | $91.68 | $67.81 | 5,744,081 |
| 2015-12-31 | $92.91 | $93.68 | $92.74 | $92.88 | $68.70 | 2,275,427 |
| 2015-12-30 | $94.08 | $94.27 | $93.14 | $93.35 | $69.05 | 1,656,483 |
| 2015-12-29 | $94.00 | $94.59 | $93.70 | $94.17 | $69.65 | 2,173,573 |
| 2015-12-28 | $93.19 | $93.55 | $92.87 | $93.41 | $69.09 | 1,677,233 |
| 2015-12-24 | $93.44 | $93.89 | $93.37 | $93.40 | $69.08 | 864,201 |
| 2015-12-23 | $93.08 | $93.96 | $92.88 | $93.72 | $69.32 | 2,152,504 |
| 2015-12-22 | $92.92 | $93.03 | $91.73 | $92.74 | $68.59 | 2,641,976 |
| 2015-12-21 | $91.66 | $92.49 | $91.56 | $92.48 | $68.40 | 3,833,549 |
| 2015-12-18 | $91.31 | $92.26 | $91.11 | $91.23 | $67.48 | 8,328,945 |
| 2015-12-17 | $94.65 | $94.84 | $91.87 | $91.89 | $67.97 | 4,604,315 |
| 2015-12-16 | $93.01 | $94.40 | $92.40 | $94.13 | $69.52 | 4,840,498 |
| 2015-12-15 | $94.05 | $94.30 | $92.40 | $92.56 | $68.36 | 6,635,188 |
| 2015-12-14 | $93.37 | $93.78 | $92.56 | $93.37 | $68.96 | 3,894,536 |
| 2015-12-11 | $93.59 | $94.11 | $92.64 | $93.02 | $68.70 | 3,854,961 |
| 2015-12-10 | $94.63 | $95.44 | $94.31 | $94.65 | $69.90 | 2,985,670 |
| 2015-12-09 | $95.10 | $96.39 | $94.20 | $94.47 | $69.77 | 3,633,274 |
| 2015-12-08 | $94.66 | $95.90 | $94.25 | $95.77 | $70.73 | 4,961,127 |
| 2015-12-07 | $96.54 | $96.71 | $95.95 | $96.30 | $71.12 | 2,982,655 |
| 2015-12-04 | $94.81 | $96.70 | $94.55 | $96.53 | $71.29 | 5,971,186 |
| 2015-12-03 | $95.98 | $96.31 | $94.23 | $94.55 | $69.83 | 4,304,617 |
| 2015-12-02 | $96.38 | $96.80 | $95.82 | $95.98 | $70.89 | 2,708,525 |
| 2015-12-01 | $96.95 | $97.49 | $96.38 | $96.65 | $71.38 | 4,270,155 |
| 2015-11-30 | $96.88 | $97.12 | $96.26 | $96.39 | $71.19 | 3,910,721 |
| 2015-11-27 | $97.20 | $97.29 | $96.66 | $96.85 | $71.53 | 1,139,853 |
| 2015-11-25 | $96.84 | $97.07 | $96.43 | $96.83 | $71.51 | 1,853,907 |
| 2015-11-24 | $96.34 | $96.78 | $95.90 | $96.51 | $71.28 | 3,067,392 |
| 2015-11-23 | $97.34 | $97.55 | $96.64 | $97.21 | $71.80 | 1,725,400 |
| 2015-11-20 | $97.20 | $97.62 | $97.02 | $97.35 | $71.90 | 2,539,232 |
| 2015-11-19 | $96.79 | $97.35 | $96.60 | $96.95 | $71.60 | 4,264,002 |
| 2015-11-18 | $95.43 | $97.15 | $95.20 | $97.03 | $71.66 | 2,654,553 |
| 2015-11-17 | $95.08 | $96.08 | $94.67 | $95.35 | $70.42 | 2,886,786 |
| 2015-11-16 | $93.61 | $95.21 | $93.54 | $95.15 | $70.27 | 3,145,101 |
| 2015-11-13 | $93.82 | $94.29 | $93.30 | $93.54 | $69.08 | 2,839,569 |
| 2015-11-12 | $94.60 | $95.55 | $94.06 | $94.09 | $69.49 | 2,807,387 |
| 2015-11-11 | $95.20 | $96.10 | $95.02 | $95.12 | $70.25 | 2,662,814 |
| 2015-11-10 | $95.11 | $95.47 | $94.55 | $95.10 | $70.24 | 2,924,497 |
| 2015-11-09 | $95.49 | $95.94 | $94.84 | $95.39 | $70.45 | 2,526,383 |
| 2015-11-06 | $95.19 | $95.83 | $95.05 | $95.83 | $70.78 | 2,625,117 |
| 2015-11-05 | $95.90 | $96.28 | $95.55 | $95.64 | $70.64 | 3,752,600 |
| 2015-11-04 | $95.66 | $96.08 | $95.01 | $95.81 | $70.76 | 3,787,687 |
| 2015-11-03 | $95.20 | $95.90 | $94.90 | $95.70 | $70.68 | 4,217,277 |
| 2015-11-02 | $93.51 | $95.77 | $93.37 | $95.53 | $70.55 | 4,954,369 |
| 2015-10-30 | $93.00 | $93.93 | $92.32 | $93.31 | $68.91 | 5,257,460 |
| 2015-10-29 | $92.27 | $93.15 | $91.80 | $93.04 | $68.72 | 3,044,239 |
| 2015-10-28 | $91.78 | $92.65 | $91.39 | $92.60 | $68.39 | 3,440,355 |
| 2015-10-27 | $91.73 | $92.12 | $91.31 | $91.66 | $67.70 | 3,471,158 |
| 2015-10-26 | $92.82 | $93.13 | $92.13 | $92.38 | $68.23 | 3,188,521 |
| 2015-10-23 | $94.24 | $94.24 | $92.06 | $92.82 | $68.55 | 6,698,400 |
| 2015-10-22 | $88.49 | $94.61 | $88.09 | $93.98 | $69.41 | 9,310,442 |
| 2015-10-21 | $89.87 | $89.96 | $88.99 | $89.12 | $65.82 | 6,600,873 |
| 2015-10-20 | $88.85 | $89.83 | $88.51 | $89.43 | $66.05 | 3,152,837 |
| 2015-10-19 | $88.63 | $89.15 | $88.33 | $89.15 | $65.84 | 2,267,830 |
| 2015-10-16 | $89.31 | $89.44 | $88.33 | $88.94 | $65.69 | 4,074,185 |
| 2015-10-15 | $88.47 | $89.14 | $87.97 | $89.06 | $65.78 | 2,738,718 |
| 2015-10-14 | $89.15 | $89.37 | $88.11 | $88.24 | $65.17 | 4,764,255 |
| 2015-10-13 | $88.95 | $89.75 | $88.73 | $89.19 | $65.87 | 3,056,730 |
| 2015-10-12 | $88.43 | $89.51 | $88.35 | $89.48 | $66.09 | 3,059,214 |
| 2015-10-09 | $88.83 | $89.39 | $88.30 | $88.51 | $65.37 | 5,159,812 |
| 2015-10-08 | $88.20 | $89.05 | $87.97 | $88.89 | $65.65 | 4,213,124 |
| 2015-10-07 | $87.92 | $88.77 | $87.66 | $88.44 | $65.32 | 3,704,274 |
| 2015-10-06 | $87.67 | $87.93 | $86.52 | $87.23 | $64.42 | 4,908,601 |
| 2015-10-05 | $87.21 | $88.20 | $86.90 | $88.03 | $65.02 | 4,313,505 |
| 2015-10-02 | $84.20 | $86.66 | $83.85 | $86.66 | $64.00 | 4,046,850 |
| 2015-10-01 | $85.27 | $85.75 | $84.13 | $85.33 | $63.02 | 4,394,663 |
| 2015-09-30 | $84.11 | $85.29 | $83.83 | $85.21 | $62.93 | 6,849,446 |
| 2015-09-29 | $82.89 | $83.62 | $82.60 | $83.21 | $61.36 | 6,265,097 |
| 2015-09-28 | $84.82 | $85.16 | $82.30 | $82.40 | $60.76 | 7,646,912 |
| 2015-09-25 | $85.98 | $86.50 | $85.12 | $85.29 | $62.89 | 6,919,641 |
| 2015-09-24 | $85.09 | $85.21 | $84.11 | $85.02 | $62.69 | 4,835,057 |
| 2015-09-23 | $85.73 | $86.13 | $85.39 | $85.67 | $63.17 | 3,946,836 |
| 2015-09-22 | $85.56 | $85.96 | $84.96 | $85.57 | $63.10 | 6,573,262 |
| 2015-09-21 | $86.48 | $87.05 | $85.81 | $86.42 | $63.73 | 5,176,681 |
| 2015-09-18 | $87.13 | $87.14 | $85.47 | $86.21 | $63.57 | 12,242,852 |
| 2015-09-17 | $89.21 | $89.41 | $87.92 | $88.13 | $64.99 | 4,950,637 |
| 2015-09-16 | $88.17 | $89.39 | $88.02 | $89.27 | $65.83 | 4,140,486 |
| 2015-09-15 | $87.26 | $88.55 | $86.90 | $88.40 | $65.19 | 4,449,481 |
| 2015-09-14 | $87.02 | $87.29 | $86.35 | $86.77 | $63.98 | 5,181,750 |
| 2015-09-11 | $86.03 | $86.85 | $85.81 | $86.84 | $64.04 | 4,012,523 |
| 2015-09-10 | $86.34 | $86.74 | $85.67 | $86.05 | $63.45 | 4,536,059 |
| 2015-09-09 | $88.00 | $88.39 | $86.23 | $86.41 | $63.72 | 3,572,367 |
| 2015-09-08 | $87.09 | $87.56 | $86.17 | $87.53 | $64.54 | 3,925,601 |
Danaher Corp (DHR) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Nike, Apple, Tesla, Starbucks, Netflix, Micron, FedEx & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com March 21, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Friday
Wall Street was heading for a lower open, with the Nasdaq down for the week and the S&P 500 on the bubble.
cnbc.com March 21, 2025.jpg)
Jim Cramer sees a 'great entry point' for new investors to buy this struggling stock
The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.
cnbc.com March 21, 2025Recent Danaher Corp (DHR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Danaher Corp (DHR) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |