SPDR Dow Jones Industrial Average ETF (DIA) Exchange: NYSE ARCA
Data as of May 2, 2025
$391.36 ($-5.41) -1.36%
SPDR Dow Jones Industrial Average ETF - Daily Information
Click for more stock information on SPDR Dow Jones Industrial Average ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $391.48 |
| Previous Close | $391.36 |
| High | $394.42 |
| Low | $389.51 |
| Adjusted Open | $391.48 |
| Previous Adjusted Close | $391.36 |
| Adjusted High | $394.42 |
| Adjusted Low | $389.51 |
About SPDR Dow Jones Industrial Average ETF (DIA)
Historical ETF prices for Dow Diamonds ETF (DIA). SPDR Dow Jones Industrial Average ETF Trust, formerly Diamonds Trust, Series 1 (the Trust) is a unit investment, which issues securities called trust units or units. It seeks to provide investment results that, before expenses, generally correspond to the price and yields performance of the Dow Jones Industrial Average. The Dow Jones Industrial Average is an Index of 30 blue chip United States stocks.
Invest in SPDR Dow Jones Industrial Average ETF (DIA)
Historical Stock Data for SPDR Dow Jones Industrial Average ETF (DIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $391.48 | $394.42 | $389.51 | $391.36 | $391.36 | 3,955,223 |
| 2025-04-16 | $402.31 | $404.29 | $394.04 | $396.77 | $396.57 | 3,004,415 |
| 2025-04-15 | $405.79 | $408.02 | $403.53 | $403.71 | $403.51 | 2,387,293 |
| 2025-04-14 | $407.48 | $407.86 | $401.71 | $405.42 | $405.22 | 2,286,204 |
| 2025-04-11 | $394.44 | $404.09 | $392.69 | $401.91 | $401.71 | 3,789,884 |
| 2025-04-10 | $399.60 | $400.19 | $384.31 | $395.68 | $395.48 | 6,624,236 |
| 2025-04-09 | $372.04 | $407.79 | $372.04 | $406.08 | $405.88 | 9,861,130 |
| 2025-04-08 | $393.48 | $394.36 | $371.03 | $376.48 | $376.29 | 7,282,963 |
| 2025-04-07 | $371.38 | $392.21 | $366.32 | $379.57 | $379.38 | 12,718,199 |
| 2025-04-04 | $394.93 | $396.65 | $382.68 | $383.22 | $383.03 | 8,667,239 |
| 2025-04-03 | $410.92 | $411.61 | $405.00 | $405.22 | $405.02 | 7,440,084 |
| 2025-04-02 | $416.37 | $423.65 | $416.18 | $422.03 | $421.82 | 2,299,827 |
| 2025-04-01 | $418.41 | $421.28 | $415.00 | $419.59 | $419.38 | 2,384,809 |
| 2025-03-31 | $412.20 | $421.36 | $411.44 | $419.88 | $419.67 | 2,985,264 |
| 2025-03-28 | $421.98 | $422.38 | $415.20 | $415.62 | $415.41 | 2,600,579 |
| 2025-03-27 | $423.68 | $425.09 | $421.46 | $422.94 | $422.73 | 1,645,967 |
| 2025-03-26 | $426.33 | $428.14 | $423.14 | $424.23 | $424.02 | 2,444,349 |
| 2025-03-25 | $426.32 | $426.84 | $424.36 | $425.82 | $425.61 | 3,997,626 |
| 2025-03-24 | $423.35 | $426.23 | $422.79 | $425.49 | $425.28 | 2,474,881 |
| 2025-03-21 | $416.05 | $420.01 | $414.19 | $419.62 | $419.62 | 2,486,041 |
| 2025-03-20 | $417.92 | $423.14 | $417.64 | $420.12 | $419.32 | 1,646,459 |
| 2025-03-19 | $417.61 | $422.49 | $416.80 | $420.42 | $419.62 | 1,813,839 |
| 2025-03-18 | $418.42 | $418.67 | $414.88 | $416.53 | $416.53 | 1,834,298 |
| 2025-03-17 | $414.94 | $420.78 | $414.84 | $419.21 | $419.21 | 2,140,987 |
| 2025-03-14 | $410.83 | $415.91 | $409.91 | $415.36 | $415.36 | 2,422,739 |
| 2025-03-13 | $413.35 | $414.19 | $407.25 | $408.78 | $408.78 | 2,557,224 |
| 2025-03-12 | $416.96 | $417.57 | $410.56 | $413.95 | $413.95 | 2,960,538 |
| 2025-03-11 | $418.47 | $419.03 | $412.25 | $414.74 | $414.74 | 3,893,357 |
| 2025-03-10 | $423.39 | $426.05 | $416.62 | $419.49 | $419.49 | 3,352,146 |
| 2025-03-07 | $424.10 | $429.32 | $421.98 | $428.26 | $428.26 | 3,719,528 |
| 2025-03-06 | $426.17 | $430.12 | $424.04 | $425.90 | $425.90 | 2,824,083 |
| 2025-03-05 | $425.21 | $431.60 | $424.45 | $430.47 | $430.47 | 3,018,256 |
| 2025-03-04 | $429.68 | $431.09 | $423.85 | $425.57 | $425.57 | 3,586,896 |
| 2025-03-03 | $439.54 | $440.69 | $429.48 | $432.09 | $432.09 | 3,925,156 |
| 2025-02-28 | $433.06 | $438.82 | $431.02 | $438.37 | $438.37 | 3,249,923 |
| 2025-02-27 | $434.44 | $438.75 | $432.10 | $432.35 | $432.35 | 3,296,871 |
| 2025-02-26 | $436.44 | $438.52 | $433.00 | $434.34 | $434.34 | 2,427,844 |
| 2025-02-25 | $435.54 | $437.54 | $432.65 | $436.13 | $436.13 | 2,953,060 |
| 2025-02-24 | $435.83 | $436.90 | $433.35 | $434.53 | $434.53 | 3,629,338 |
| 2025-02-21 | $439.10 | $439.39 | $433.35 | $434.15 | $434.15 | 3,842,204 |
| 2025-02-20 | $445.27 | $445.56 | $439.97 | $442.39 | $441.72 | 2,959,978 |
| 2025-02-19 | $444.78 | $446.80 | $443.55 | $446.67 | $445.99 | 2,239,430 |
| 2025-02-18 | $445.28 | $446.00 | $443.63 | $445.92 | $445.24 | 2,451,246 |
| 2025-02-14 | $447.10 | $448.04 | $445.35 | $445.79 | $445.11 | 2,005,431 |
| 2025-02-13 | $445.33 | $447.85 | $443.70 | $447.26 | $446.58 | 2,961,542 |
| 2025-02-12 | $442.34 | $444.79 | $441.07 | $443.63 | $442.96 | 2,444,480 |
| 2025-02-11 | $443.34 | $446.54 | $443.23 | $446.11 | $445.43 | 1,436,190 |
| 2025-02-10 | $445.82 | $446.27 | $443.10 | $444.78 | $444.11 | 1,858,118 |
| 2025-02-07 | $447.78 | $448.49 | $442.80 | $443.12 | $442.45 | 2,259,216 |
| 2025-02-06 | $449.35 | $449.73 | $445.39 | $447.36 | $446.68 | 1,867,218 |
| 2025-02-05 | $445.72 | $448.85 | $443.41 | $448.67 | $447.99 | 2,273,413 |
| 2025-02-04 | $444.23 | $446.00 | $443.27 | $445.53 | $444.85 | 1,890,532 |
| 2025-02-03 | $439.61 | $445.90 | $438.70 | $444.27 | $443.60 | 4,527,691 |
| 2025-01-31 | $450.03 | $450.36 | $445.04 | $445.39 | $444.72 | 3,087,430 |
| 2025-01-30 | $446.54 | $450.11 | $446.35 | $448.82 | $448.14 | 2,322,567 |
| 2025-01-29 | $448.21 | $449.61 | $445.77 | $447.18 | $446.50 | 2,225,147 |
| 2025-01-28 | $447.20 | $449.74 | $446.18 | $448.41 | $447.73 | 2,233,472 |
| 2025-01-27 | $440.64 | $447.31 | $440.54 | $447.12 | $446.44 | 3,822,372 |
| 2025-01-24 | $444.80 | $445.48 | $443.34 | $444.12 | $444.12 | 2,022,306 |
| 2025-01-23 | $441.52 | $445.45 | $441.52 | $445.38 | $445.38 | 2,352,493 |
| 2025-01-22 | $441.49 | $442.00 | $440.35 | $441.28 | $441.28 | 3,724,065 |
| 2025-01-21 | $436.35 | $440.43 | $436.31 | $440.10 | $440.10 | 2,113,769 |
| 2025-01-17 | $434.54 | $436.39 | $433.97 | $434.72 | $434.72 | 2,771,044 |
| 2025-01-16 | $432.09 | $432.91 | $430.76 | $431.56 | $431.40 | 2,532,462 |
| 2025-01-15 | $431.56 | $433.28 | $430.50 | $432.24 | $432.08 | 4,059,801 |
| 2025-01-14 | $424.88 | $425.51 | $421.55 | $425.15 | $424.99 | 2,643,309 |
| 2025-01-13 | $418.76 | $423.24 | $418.51 | $422.96 | $422.80 | 2,608,118 |
| 2025-01-10 | $424.28 | $424.33 | $418.80 | $419.33 | $419.17 | 3,415,503 |
| 2025-01-08 | $425.41 | $426.56 | $423.26 | $426.13 | $425.97 | 2,020,174 |
| 2025-01-07 | $428.90 | $429.32 | $423.86 | $425.33 | $425.17 | 2,053,905 |
| 2025-01-06 | $428.86 | $431.12 | $426.08 | $427.13 | $426.97 | 3,463,299 |
| 2025-01-03 | $425.85 | $427.77 | $424.20 | $427.16 | $427.00 | 2,203,508 |
| 2025-01-02 | $428.34 | $428.96 | $421.59 | $423.80 | $423.80 | 4,059,736 |
| 2024-12-31 | $426.91 | $427.74 | $424.04 | $425.50 | $425.50 | 2,395,546 |
| 2024-12-30 | $425.47 | $427.66 | $422.52 | $425.77 | $425.77 | 3,858,271 |
| 2024-12-27 | $430.58 | $432.29 | $427.43 | $430.00 | $430.00 | 2,429,126 |
| 2024-12-26 | $430.97 | $433.67 | $430.92 | $433.21 | $433.21 | 1,869,575 |
| 2024-12-24 | $428.89 | $432.63 | $428.28 | $432.50 | $432.50 | 1,431,692 |
| 2024-12-23 | $427.30 | $429.44 | $424.98 | $428.89 | $428.89 | 2,602,672 |
| 2024-12-20 | $422.06 | $432.08 | $421.72 | $428.54 | $428.54 | 6,069,637 |
| 2024-12-19 | $427.51 | $428.97 | $424.45 | $424.53 | $423.32 | 4,947,992 |
| 2024-12-18 | $435.98 | $438.04 | $423.98 | $424.22 | $423.01 | 6,135,731 |
| 2024-12-17 | $436.18 | $436.83 | $434.43 | $435.57 | $434.33 | 3,130,266 |
| 2024-12-16 | $439.65 | $440.67 | $437.95 | $438.37 | $437.12 | 1,987,507 |
| 2024-12-13 | $440.86 | $441.53 | $438.92 | $439.37 | $439.37 | 2,548,412 |
| 2024-12-12 | $442.49 | $443.12 | $440.05 | $440.27 | $440.27 | 3,585,334 |
| 2024-12-11 | $444.11 | $444.74 | $442.38 | $442.51 | $442.51 | 2,084,329 |
| 2024-12-10 | $444.51 | $445.80 | $442.95 | $443.69 | $443.69 | 2,460,960 |
| 2024-12-09 | $447.65 | $448.28 | $444.80 | $445.08 | $445.08 | 1,998,597 |
| 2024-12-06 | $449.49 | $449.96 | $446.78 | $447.15 | $447.15 | 1,974,297 |
| 2024-12-05 | $450.48 | $451.48 | $448.35 | $448.67 | $448.67 | 1,917,595 |
| 2024-12-04 | $449.85 | $451.55 | $448.78 | $450.94 | $450.94 | 3,694,365 |
| 2024-12-03 | $449.15 | $449.60 | $446.61 | $447.89 | $447.89 | 1,697,433 |
| 2024-12-02 | $450.61 | $451.00 | $447.93 | $448.74 | $448.74 | 2,661,196 |
| 2024-11-29 | $448.30 | $451.28 | $448.24 | $450.09 | $450.09 | 3,473,411 |
| 2024-11-27 | $449.18 | $450.64 | $447.37 | $447.74 | $447.74 | 2,985,905 |
| 2024-11-26 | $446.56 | $449.33 | $444.66 | $448.88 | $448.88 | 4,126,540 |
| 2024-11-25 | $446.61 | $448.40 | $445.40 | $447.56 | $447.56 | 2,976,142 |
| 2024-11-22 | $439.59 | $443.57 | $439.32 | $443.16 | $443.16 | 5,492,783 |
| 2024-11-21 | $435.86 | $440.54 | $433.63 | $438.97 | $438.97 | 7,557,979 |
| 2024-11-20 | $433.55 | $434.91 | $430.92 | $434.29 | $434.29 | 3,955,955 |
| 2024-11-19 | $430.73 | $434.12 | $429.64 | $432.84 | $432.84 | 3,202,450 |
| 2024-11-18 | $434.17 | $435.33 | $433.19 | $434.19 | $434.19 | 2,245,512 |
| 2024-11-15 | $435.84 | $436.51 | $433.52 | $434.51 | $434.51 | 3,486,886 |
| 2024-11-14 | $440.59 | $440.94 | $437.10 | $437.70 | $437.43 | 2,528,346 |
| 2024-11-13 | $439.91 | $441.55 | $438.44 | $439.81 | $439.54 | 2,631,015 |
| 2024-11-12 | $443.58 | $444.22 | $439.05 | $439.39 | $439.12 | 3,482,998 |
| 2024-11-11 | $441.88 | $444.87 | $441.82 | $443.01 | $442.74 | 4,065,119 |
| 2024-11-08 | $438.30 | $441.70 | $437.40 | $440.11 | $439.84 | 5,014,343 |
| 2024-11-07 | $437.53 | $438.25 | $436.43 | $437.39 | $437.12 | 4,267,866 |
| 2024-11-06 | $434.66 | $437.79 | $433.71 | $437.23 | $436.96 | 7,271,813 |
| 2024-11-05 | $418.27 | $422.62 | $417.71 | $422.30 | $422.04 | 3,093,111 |
| 2024-11-04 | $419.84 | $420.30 | $416.44 | $418.05 | $417.79 | 3,125,409 |
| 2024-11-01 | $419.67 | $423.30 | $419.31 | $420.42 | $420.16 | 3,856,415 |
| 2024-10-31 | $419.23 | $419.93 | $417.02 | $417.67 | $417.41 | 4,297,147 |
| 2024-10-30 | $422.02 | $424.65 | $421.45 | $421.75 | $421.49 | 2,921,224 |
| 2024-10-29 | $422.23 | $424.97 | $421.76 | $422.50 | $422.24 | 2,697,731 |
| 2024-10-28 | $423.55 | $424.82 | $423.27 | $424.07 | $423.81 | 2,912,041 |
| 2024-10-25 | $425.45 | $426.00 | $420.47 | $421.14 | $420.88 | 2,518,806 |
| 2024-10-24 | $424.32 | $424.67 | $421.94 | $423.78 | $423.52 | 1,936,579 |
| 2024-10-23 | $427.03 | $427.76 | $422.92 | $425.16 | $424.90 | 4,006,476 |
| 2024-10-22 | $427.64 | $430.42 | $427.16 | $429.31 | $429.05 | 2,306,146 |
| 2024-10-21 | $432.43 | $433.04 | $428.76 | $429.37 | $429.11 | 2,702,554 |
| 2024-10-18 | $432.26 | $433.20 | $430.33 | $432.64 | $432.38 | 2,303,743 |
| 2024-10-17 | $432.54 | $432.89 | $431.20 | $432.45 | $432.04 | 3,462,757 |
| 2024-10-16 | $427.18 | $431.08 | $426.92 | $430.72 | $430.31 | 2,583,653 |
| 2024-10-15 | $429.33 | $430.13 | $427.03 | $427.54 | $427.13 | 3,291,230 |
| 2024-10-14 | $428.32 | $431.42 | $427.19 | $430.89 | $430.48 | 2,180,640 |
| 2024-10-11 | $425.28 | $429.07 | $425.01 | $428.73 | $428.32 | 3,753,545 |
| 2024-10-10 | $425.00 | $425.07 | $423.04 | $424.66 | $424.25 | 2,178,990 |
| 2024-10-09 | $420.89 | $425.66 | $420.03 | $425.05 | $424.64 | 3,935,112 |
| 2024-10-08 | $420.51 | $421.28 | $418.71 | $420.80 | $420.40 | 1,872,930 |
| 2024-10-07 | $422.11 | $422.93 | $418.26 | $419.61 | $419.21 | 2,632,595 |
| 2024-10-04 | $422.37 | $423.61 | $419.66 | $423.41 | $423.01 | 2,522,161 |
| 2024-10-03 | $420.34 | $421.12 | $418.28 | $419.98 | $419.58 | 2,534,363 |
| 2024-10-02 | $421.83 | $422.50 | $419.58 | $421.91 | $421.51 | 2,599,556 |
| 2024-10-01 | $422.42 | $423.15 | $419.29 | $421.50 | $421.10 | 5,101,268 |
| 2024-09-30 | $422.42 | $423.30 | $419.08 | $423.12 | $422.72 | 3,822,989 |
| 2024-09-27 | $422.59 | $426.20 | $422.24 | $422.95 | $422.95 | 3,648,190 |
| 2024-09-26 | $421.24 | $422.12 | $420.20 | $421.62 | $421.62 | 2,703,650 |
| 2024-09-25 | $422.44 | $422.94 | $418.38 | $419.12 | $419.12 | 2,047,993 |
| 2024-09-24 | $421.67 | $422.65 | $420.38 | $422.13 | $422.13 | 2,790,689 |
| 2024-09-23 | $421.12 | $421.70 | $420.00 | $421.11 | $421.11 | 2,318,707 |
| 2024-09-20 | $419.38 | $421.30 | $418.50 | $420.57 | $420.57 | 2,902,184 |
| 2024-09-19 | $421.98 | $422.78 | $419.38 | $421.41 | $420.16 | 4,073,004 |
| 2024-09-18 | $417.50 | $421.00 | $415.55 | $416.19 | $414.96 | 3,173,627 |
| 2024-09-17 | $418.29 | $419.49 | $415.81 | $417.26 | $416.03 | 2,561,665 |
| 2024-09-16 | $416.45 | $418.55 | $415.65 | $417.38 | $416.15 | 3,881,097 |
| 2024-09-13 | $412.59 | $416.31 | $412.35 | $414.94 | $413.71 | 5,210,253 |
| 2024-09-12 | $409.70 | $412.00 | $407.48 | $411.97 | $410.75 | 3,132,876 |
| 2024-09-11 | $407.15 | $409.93 | $400.81 | $409.27 | $408.06 | 3,134,569 |
| 2024-09-10 | $410.10 | $410.13 | $404.97 | $408.26 | $407.05 | 1,970,733 |
| 2024-09-09 | $407.36 | $410.89 | $406.11 | $409.05 | $407.84 | 3,038,245 |
| 2024-09-06 | $408.96 | $411.00 | $403.78 | $404.47 | $404.47 | 3,350,997 |
| 2024-09-05 | $411.34 | $411.66 | $405.98 | $408.46 | $408.46 | 2,234,723 |
| 2024-09-04 | $409.97 | $412.55 | $409.23 | $410.42 | $410.42 | 2,033,972 |
| 2024-09-03 | $414.19 | $415.18 | $408.62 | $410.25 | $410.25 | 3,754,717 |
| 2024-08-30 | $414.51 | $416.55 | $412.12 | $416.21 | $416.21 | 2,283,768 |
| 2024-08-29 | $414.37 | $416.30 | $411.30 | $413.91 | $413.91 | 5,024,760 |
| 2024-08-28 | $412.66 | $413.93 | $408.71 | $411.34 | $411.34 | 2,732,564 |
| 2024-08-27 | $412.29 | $413.07 | $411.36 | $412.89 | $412.89 | 1,710,225 |
| 2024-08-26 | $412.64 | $414.52 | $411.65 | $412.72 | $412.72 | 3,144,951 |
| 2024-08-23 | $409.29 | $412.32 | $408.56 | $411.83 | $411.83 | 3,818,288 |
| 2024-08-22 | $409.70 | $410.50 | $406.02 | $407.48 | $407.48 | 2,353,499 |
| 2024-08-21 | $409.32 | $409.99 | $407.59 | $408.99 | $408.99 | 1,439,005 |
| 2024-08-20 | $408.62 | $409.35 | $407.78 | $408.56 | $408.56 | 1,999,606 |
| 2024-08-19 | $407.36 | $409.32 | $407.26 | $409.11 | $409.11 | 2,012,428 |
| 2024-08-16 | $405.03 | $407.37 | $404.60 | $406.74 | $406.74 | 2,789,195 |
| 2024-08-15 | $404.74 | $406.14 | $403.18 | $405.88 | $405.55 | 3,764,149 |
| 2024-08-14 | $397.74 | $400.88 | $397.51 | $400.09 | $399.77 | 5,230,413 |
| 2024-08-13 | $395.07 | $398.13 | $394.07 | $397.79 | $397.47 | 3,510,789 |
| 2024-08-12 | $395.95 | $396.04 | $392.61 | $393.77 | $393.45 | 1,902,029 |
| 2024-08-09 | $394.18 | $396.49 | $392.42 | $395.15 | $394.83 | 3,380,211 |
| 2024-08-08 | $389.51 | $395.14 | $389.24 | $394.52 | $394.20 | 2,993,543 |
| 2024-08-07 | $392.63 | $394.79 | $387.28 | $387.77 | $387.46 | 3,969,365 |
| 2024-08-06 | $387.56 | $394.52 | $386.26 | $389.96 | $389.65 | 4,058,038 |
| 2024-08-05 | $386.52 | $390.30 | $384.93 | $386.81 | $386.50 | 8,680,170 |
| 2024-08-02 | $399.93 | $400.38 | $393.56 | $397.13 | $396.81 | 4,844,932 |
| 2024-08-01 | $409.70 | $410.93 | $400.96 | $403.23 | $402.91 | 5,497,860 |
| 2024-07-31 | $407.46 | $412.01 | $406.49 | $408.49 | $408.16 | 5,634,760 |
| 2024-07-30 | $405.87 | $408.72 | $405.28 | $407.41 | $407.08 | 2,576,403 |
| 2024-07-29 | $406.86 | $407.00 | $403.96 | $405.51 | $405.18 | 2,039,018 |
| 2024-07-26 | $401.81 | $407.62 | $401.71 | $405.97 | $405.64 | 2,810,634 |
| 2024-07-25 | $398.63 | $404.39 | $398.37 | $399.49 | $399.17 | 4,179,842 |
| 2024-07-24 | $401.73 | $402.63 | $398.08 | $398.67 | $398.35 | 3,701,277 |
| 2024-07-23 | $404.29 | $405.29 | $403.22 | $403.49 | $403.17 | 1,693,478 |
| 2024-07-22 | $404.04 | $404.73 | $402.22 | $404.15 | $403.83 | 2,313,989 |
| 2024-07-19 | $405.37 | $406.06 | $401.95 | $402.95 | $402.63 | 4,284,514 |
| 2024-07-18 | $410.68 | $413.86 | $406.05 | $406.72 | $406.20 | 4,922,194 |
| 2024-07-17 | $408.56 | $412.34 | $408.56 | $411.93 | $411.40 | 4,490,623 |
| 2024-07-16 | $403.86 | $409.99 | $403.85 | $409.66 | $409.13 | 6,547,601 |
| 2024-07-15 | $402.47 | $403.58 | $401.40 | $402.36 | $401.84 | 4,433,484 |
| 2024-07-12 | $398.86 | $402.69 | $398.12 | $400.32 | $399.81 | 4,711,778 |
| 2024-07-11 | $397.50 | $398.89 | $396.31 | $397.63 | $397.12 | 4,027,421 |
| 2024-07-10 | $392.94 | $397.46 | $392.63 | $397.26 | $396.75 | 4,234,313 |
| 2024-07-09 | $393.22 | $395.04 | $391.47 | $392.94 | $392.44 | 3,826,722 |
| 2024-07-08 | $394.41 | $396.73 | $392.78 | $393.46 | $392.95 | 3,374,525 |
| 2024-07-05 | $393.19 | $394.00 | $391.65 | $393.70 | $393.19 | 2,011,070 |
| 2024-07-03 | $393.73 | $394.06 | $392.14 | $392.83 | $392.33 | 2,319,124 |
| 2024-07-02 | $390.79 | $393.29 | $390.69 | $393.29 | $392.78 | 1,711,557 |
| 2024-07-01 | $392.08 | $394.29 | $390.26 | $391.46 | $390.96 | 2,536,492 |
| 2024-06-28 | $391.37 | $394.32 | $389.20 | $391.13 | $391.13 | 3,624,358 |
| 2024-06-27 | $390.61 | $392.39 | $390.16 | $391.56 | $391.56 | 1,601,054 |
| 2024-06-26 | $390.09 | $391.73 | $389.01 | $391.24 | $391.24 | 1,501,877 |
| 2024-06-25 | $393.56 | $394.11 | $389.82 | $391.02 | $391.02 | 2,923,874 |
| 2024-06-24 | $392.47 | $395.59 | $391.90 | $393.98 | $393.98 | 3,096,624 |
| 2024-06-21 | $391.67 | $392.47 | $390.46 | $391.34 | $391.34 | 2,594,616 |
| 2024-06-20 | $388.74 | $393.11 | $388.38 | $392.07 | $392.07 | 3,513,660 |
| 2024-06-18 | $388.91 | $390.19 | $388.02 | $389.14 | $389.14 | 1,848,654 |
| 2024-06-17 | $385.25 | $389.21 | $384.98 | $388.58 | $388.58 | 2,025,268 |
| 2024-06-14 | $384.62 | $386.54 | $383.63 | $386.46 | $386.46 | 2,884,306 |
| 2024-06-13 | $386.82 | $387.67 | $384.59 | $386.88 | $386.88 | 3,136,085 |
| 2024-06-12 | $391.58 | $391.91 | $386.69 | $387.69 | $387.69 | 3,866,703 |
| 2024-06-11 | $387.66 | $388.20 | $384.90 | $387.97 | $387.97 | 2,522,641 |
| 2024-06-10 | $388.03 | $389.36 | $387.19 | $389.29 | $389.29 | 1,382,234 |
| 2024-06-07 | $388.88 | $391.62 | $387.89 | $388.49 | $388.49 | 1,952,036 |
| 2024-06-06 | $388.81 | $390.59 | $387.79 | $389.33 | $389.33 | 2,241,901 |
| 2024-06-05 | $388.60 | $388.97 | $385.97 | $388.53 | $388.53 | 2,181,357 |
| 2024-06-04 | $385.00 | $388.38 | $384.54 | $387.51 | $387.51 | 2,822,456 |
| 2024-06-03 | $387.87 | $387.89 | $382.93 | $386.24 | $386.24 | 3,614,283 |
| 2024-05-31 | $381.98 | $387.61 | $381.27 | $387.53 | $387.53 | 4,748,353 |
| 2024-05-30 | $381.37 | $382.40 | $380.41 | $381.48 | $381.48 | 4,070,361 |
| 2024-05-29 | $385.31 | $385.72 | $384.24 | $384.58 | $384.58 | 2,714,977 |
| 2024-05-28 | $389.81 | $390.22 | $387.02 | $388.60 | $388.60 | 2,160,340 |
| 2024-05-24 | $391.22 | $392.25 | $390.16 | $390.64 | $390.64 | 2,072,175 |
| 2024-05-23 | $397.06 | $397.09 | $390.25 | $390.66 | $390.66 | 3,361,204 |
| 2024-05-22 | $397.95 | $398.85 | $395.51 | $396.66 | $396.66 | 2,647,164 |
| 2024-05-21 | $398.32 | $399.06 | $397.77 | $398.78 | $398.78 | 1,618,266 |
| 2024-05-20 | $399.77 | $400.72 | $397.84 | $398.10 | $398.10 | 2,077,387 |
| 2024-05-17 | $399.11 | $400.02 | $398.44 | $399.95 | $399.95 | 2,703,120 |
| 2024-05-16 | $399.75 | $401.00 | $399.13 | $399.21 | $398.62 | 2,877,239 |
| 2024-05-15 | $397.24 | $399.50 | $396.94 | $399.28 | $398.69 | 3,421,205 |
| 2024-05-14 | $394.54 | $396.25 | $393.81 | $395.58 | $394.99 | 2,702,732 |
| 2024-05-13 | $396.38 | $396.61 | $394.07 | $394.46 | $393.87 | 2,635,805 |
| 2024-05-10 | $395.25 | $395.90 | $394.10 | $395.18 | $394.59 | 3,505,595 |
| 2024-05-09 | $390.11 | $394.26 | $390.01 | $394.00 | $393.42 | 4,141,242 |
| 2024-05-08 | $388.34 | $390.91 | $388.19 | $390.48 | $389.90 | 2,855,082 |
| 2024-05-07 | $389.17 | $389.75 | $388.34 | $388.74 | $388.16 | 2,428,600 |
| 2024-05-06 | $388.32 | $388.74 | $386.83 | $388.45 | $387.87 | 2,596,106 |
| 2024-05-03 | $387.14 | $387.99 | $385.06 | $386.77 | $386.20 | 4,471,092 |
| 2024-05-02 | $381.15 | $382.91 | $378.90 | $382.23 | $381.66 | 3,535,552 |
| 2024-05-01 | $378.38 | $383.48 | $377.98 | $378.89 | $378.33 | 5,731,591 |
| 2024-04-30 | $382.46 | $382.75 | $378.08 | $378.13 | $377.57 | 3,463,622 |
| 2024-04-29 | $383.10 | $384.03 | $382.07 | $383.80 | $383.23 | 3,265,901 |
| 2024-04-26 | $380.75 | $383.34 | $380.53 | $382.31 | $381.74 | 4,252,374 |
| 2024-04-25 | $379.79 | $381.55 | $377.48 | $380.92 | $380.35 | 4,682,844 |
| 2024-04-24 | $384.87 | $385.47 | $383.02 | $384.44 | $383.87 | 3,575,814 |
| 2024-04-23 | $383.69 | $385.59 | $382.91 | $385.02 | $384.45 | 3,126,359 |
| 2024-04-22 | $381.73 | $384.44 | $379.81 | $382.37 | $382.37 | 4,090,772 |
| 2024-04-19 | $378.69 | $381.03 | $377.92 | $379.80 | $379.80 | 5,078,592 |
| 2024-04-18 | $379.05 | $380.93 | $376.85 | $377.84 | $377.64 | 4,579,224 |
| 2024-04-17 | $379.21 | $380.19 | $376.14 | $377.45 | $377.25 | 4,584,927 |
| 2024-04-16 | $379.74 | $379.93 | $377.04 | $377.98 | $377.78 | 4,383,476 |
| 2024-04-15 | $383.33 | $383.82 | $376.60 | $377.31 | $377.11 | 4,870,703 |
| 2024-04-12 | $382.31 | $382.93 | $378.81 | $379.87 | $379.67 | 5,305,137 |
| 2024-04-11 | $385.47 | $386.08 | $382.00 | $384.54 | $384.34 | 3,972,750 |
| 2024-04-10 | $384.92 | $385.97 | $383.03 | $384.51 | $384.31 | 5,173,092 |
| 2024-04-09 | $389.62 | $389.98 | $385.73 | $388.84 | $388.84 | 3,998,827 |
| 2024-04-08 | $389.05 | $390.14 | $388.57 | $389.10 | $389.10 | 2,427,604 |
| 2024-04-05 | $386.35 | $390.45 | $386.08 | $388.86 | $388.86 | 4,416,053 |
| 2024-04-04 | $394.03 | $394.24 | $385.60 | $386.02 | $386.02 | 5,012,753 |
| 2024-04-03 | $391.68 | $392.92 | $389.99 | $391.26 | $391.26 | 3,479,883 |
| 2024-04-02 | $391.97 | $392.14 | $390.28 | $391.63 | $391.63 | 3,980,392 |
| 2024-04-01 | $397.82 | $398.05 | $394.73 | $395.33 | $395.33 | 3,721,947 |
| 2024-03-28 | $398.06 | $398.56 | $397.04 | $397.76 | $397.76 | 3,154,954 |
| 2024-03-27 | $395.00 | $397.58 | $394.47 | $397.56 | $397.56 | 4,427,305 |
| 2024-03-26 | $393.68 | $394.27 | $392.63 | $392.85 | $392.85 | 3,395,400 |
| 2024-03-25 | $393.92 | $394.15 | $392.82 | $392.95 | $392.95 | 2,526,703 |
| 2024-03-22 | $397.76 | $398.06 | $394.49 | $394.53 | $394.53 | 3,156,077 |
| 2024-03-21 | $396.31 | $398.82 | $395.81 | $397.75 | $397.75 | 4,348,433 |
| 2024-03-20 | $390.15 | $395.22 | $389.89 | $394.99 | $394.99 | 4,823,857 |
| 2024-03-19 | $388.16 | $391.09 | $387.47 | $390.90 | $390.90 | 3,303,843 |
| 2024-03-18 | $388.35 | $388.86 | $387.48 | $387.73 | $387.73 | 2,060,609 |
| 2024-03-15 | $387.74 | $389.26 | $386.04 | $387.00 | $387.00 | 4,372,282 |
| 2024-03-14 | $392.17 | $392.41 | $387.84 | $390.07 | $389.13 | 4,433,412 |
| 2024-03-13 | $391.69 | $392.79 | $390.06 | $391.22 | $390.28 | 2,773,074 |
| 2024-03-12 | $389.24 | $391.44 | $387.84 | $390.79 | $389.85 | 3,270,523 |
| 2024-03-11 | $386.92 | $388.65 | $385.50 | $388.42 | $387.49 | 3,381,651 |
| 2024-03-08 | $388.24 | $390.42 | $387.71 | $387.99 | $387.06 | 4,256,891 |
| 2024-03-07 | $389.07 | $389.72 | $387.83 | $388.45 | $387.52 | 2,965,692 |
| 2024-03-06 | $388.49 | $389.13 | $386.13 | $387.18 | $386.25 | 3,039,053 |
| 2024-03-05 | $388.99 | $389.29 | $384.92 | $386.19 | $385.26 | 4,132,398 |
| 2024-03-04 | $389.35 | $391.25 | $389.35 | $390.23 | $389.29 | 3,048,456 |
| 2024-03-01 | $389.85 | $391.61 | $388.88 | $391.31 | $390.37 | 3,857,487 |
| 2024-02-29 | $390.69 | $391.11 | $388.45 | $389.95 | $389.01 | 3,026,854 |
| 2024-02-28 | $387.94 | $389.74 | $387.60 | $389.60 | $388.66 | 3,313,885 |
| 2024-02-27 | $390.36 | $390.45 | $388.75 | $389.66 | $388.72 | 2,370,879 |
| 2024-02-26 | $391.45 | $392.41 | $390.24 | $390.71 | $389.77 | 1,914,059 |
| 2024-02-23 | $391.77 | $392.84 | $390.92 | $391.28 | $390.34 | 3,451,571 |
| 2024-02-22 | $388.36 | $391.47 | $387.91 | $390.54 | $389.60 | 4,990,678 |
| 2024-02-21 | $384.96 | $386.17 | $383.32 | $386.05 | $385.12 | 3,031,592 |
| 2024-02-20 | $385.51 | $386.57 | $384.54 | $385.69 | $384.76 | 3,295,719 |
| 2024-02-16 | $387.17 | $388.25 | $385.70 | $386.19 | $385.26 | 3,772,479 |
| 2024-02-15 | $385.19 | $388.33 | $384.88 | $388.25 | $386.70 | 3,497,179 |
| 2024-02-14 | $384.00 | $384.55 | $382.07 | $384.29 | $382.76 | 3,465,188 |
| 2024-02-13 | $385.07 | $385.16 | $380.46 | $382.82 | $381.30 | 5,325,289 |
| 2024-02-12 | $386.49 | $389.41 | $386.44 | $388.11 | $386.56 | 2,412,247 |
| 2024-02-09 | $387.19 | $387.50 | $385.76 | $386.72 | $385.18 | 3,526,260 |
| 2024-02-08 | $387.47 | $387.66 | $385.51 | $387.35 | $385.81 | 2,549,757 |
| 2024-02-07 | $386.39 | $387.45 | $385.65 | $386.67 | $385.13 | 2,797,604 |
| 2024-02-06 | $383.92 | $385.37 | $383.50 | $385.08 | $383.55 | 2,507,834 |
| 2024-02-05 | $385.99 | $385.99 | $382.12 | $383.58 | $382.05 | 3,761,593 |
| 2024-02-02 | $383.99 | $387.78 | $383.24 | $386.42 | $384.88 | 3,344,981 |
| 2024-02-01 | $381.40 | $385.15 | $380.97 | $385.10 | $383.57 | 3,652,450 |
| 2024-01-31 | $385.21 | $385.82 | $381.34 | $381.37 | $379.85 | 4,476,649 |
| 2024-01-30 | $382.82 | $384.95 | $382.49 | $384.49 | $382.96 | 2,747,880 |
| 2024-01-29 | $381.00 | $383.41 | $380.54 | $383.31 | $381.78 | 2,730,922 |
| 2024-01-26 | $379.98 | $382.13 | $379.95 | $381.09 | $379.57 | 3,220,960 |
| 2024-01-25 | $379.07 | $380.56 | $377.92 | $380.48 | $378.96 | 3,539,123 |
| 2024-01-24 | $380.21 | $380.62 | $377.94 | $378.09 | $376.58 | 3,945,595 |
| 2024-01-23 | $379.36 | $379.85 | $377.98 | $379.04 | $377.53 | 3,110,079 |
| 2024-01-22 | $379.69 | $381.08 | $379.08 | $380.07 | $378.56 | 5,433,385 |
| 2024-01-19 | $375.78 | $379.37 | $374.46 | $378.60 | $377.09 | 5,218,621 |
| 2024-01-18 | $372.23 | $375.33 | $371.36 | $374.81 | $373.11 | 3,953,372 |
| 2024-01-17 | $371.75 | $373.75 | $371.34 | $372.72 | $371.03 | 4,360,951 |
| 2024-01-16 | $374.97 | $375.53 | $372.04 | $373.66 | $371.96 | 4,471,566 |
| 2024-01-12 | $377.48 | $378.25 | $374.73 | $375.91 | $374.20 | 3,816,872 |
| 2024-01-11 | $377.77 | $378.12 | $374.25 | $377.17 | $375.46 | 4,095,747 |
| 2024-01-10 | $375.55 | $377.47 | $375.29 | $376.95 | $375.24 | 2,718,694 |
| 2024-01-09 | $374.80 | $375.60 | $373.75 | $375.18 | $373.48 | 3,230,886 |
| 2024-01-08 | $373.40 | $376.97 | $372.47 | $376.84 | $375.13 | 4,604,945 |
| 2024-01-05 | $374.43 | $376.25 | $373.21 | $374.64 | $372.94 | 5,376,116 |
| 2024-01-04 | $374.84 | $377.22 | $374.40 | $374.54 | $372.84 | 4,251,858 |
| 2024-01-03 | $375.57 | $376.12 | $373.90 | $374.21 | $372.51 | 6,393,601 |
| 2024-01-02 | $374.80 | $377.82 | $374.80 | $377.09 | $375.38 | 5,776,310 |
| 2023-12-29 | $376.95 | $377.46 | $375.27 | $376.87 | $375.16 | 3,364,544 |
| 2023-12-28 | $376.52 | $377.69 | $376.52 | $377.03 | $375.32 | 2,620,375 |
| 2023-12-27 | $375.10 | $376.79 | $374.75 | $376.56 | $374.85 | 3,054,253 |
| 2023-12-26 | $373.68 | $376.09 | $373.58 | $375.35 | $373.64 | 2,217,790 |
| 2023-12-22 | $373.64 | $375.31 | $372.58 | $373.80 | $373.80 | 3,321,957 |
| 2023-12-21 | $372.89 | $374.13 | $371.16 | $373.88 | $373.88 | 3,837,525 |
| 2023-12-20 | $374.67 | $376.34 | $370.61 | $370.80 | $370.80 | 4,564,730 |
| 2023-12-19 | $373.24 | $375.56 | $373.12 | $375.50 | $375.50 | 3,730,997 |
| 2023-12-18 | $373.29 | $373.87 | $372.76 | $372.98 | $372.98 | 3,403,210 |
| 2023-12-15 | $371.74 | $373.39 | $371.33 | $372.63 | $372.63 | 6,948,448 |
| 2023-12-14 | $372.71 | $373.67 | $371.26 | $373.33 | $372.50 | 5,506,997 |
| 2023-12-13 | $366.60 | $371.74 | $366.00 | $371.74 | $370.91 | 4,304,814 |
| 2023-12-12 | $365.41 | $366.68 | $364.43 | $366.41 | $365.59 | 3,239,554 |
| 2023-12-11 | $363.60 | $364.87 | $363.00 | $364.69 | $363.88 | 3,673,195 |
| 2023-12-08 | $361.76 | $363.68 | $361.38 | $363.12 | $362.31 | 2,930,386 |
| 2023-12-07 | $361.96 | $362.36 | $360.93 | $361.83 | $361.02 | 3,295,633 |
| 2023-12-06 | $362.81 | $363.55 | $360.83 | $361.22 | $360.41 | 5,575,433 |
| 2023-12-05 | $361.86 | $362.26 | $360.70 | $361.91 | $361.10 | 5,372,664 |
| 2023-12-04 | $361.15 | $362.95 | $361.02 | $362.64 | $361.83 | 4,210,952 |
| 2023-12-01 | $360.02 | $363.25 | $359.86 | $363.05 | $362.24 | 5,852,530 |
| 2023-11-30 | $356.71 | $360.18 | $356.45 | $360.00 | $359.20 | 4,094,295 |
| 2023-11-29 | $354.97 | $356.13 | $354.37 | $354.65 | $353.86 | 2,736,296 |
| 2023-11-28 | $353.49 | $355.14 | $353.09 | $354.11 | $353.32 | 2,759,614 |
| 2023-11-27 | $353.63 | $354.14 | $352.78 | $353.32 | $352.53 | 2,532,411 |
| 2023-11-24 | $353.16 | $353.95 | $353.04 | $353.80 | $353.01 | 1,245,089 |
| 2023-11-22 | $351.89 | $353.14 | $351.50 | $352.56 | $351.77 | 3,487,554 |
| 2023-11-21 | $351.11 | $351.21 | $350.36 | $350.82 | $350.04 | 1,849,505 |
| 2023-11-20 | $349.10 | $352.24 | $349.07 | $351.52 | $350.74 | 2,905,683 |
| 2023-11-17 | $349.78 | $350.22 | $348.73 | $349.43 | $348.65 | 2,059,642 |
| 2023-11-16 | $349.58 | $350.80 | $348.75 | $350.02 | $348.53 | 3,848,044 |
| 2023-11-15 | $349.29 | $350.78 | $348.98 | $350.27 | $348.78 | 3,149,383 |
| 2023-11-14 | $347.52 | $349.52 | $346.67 | $348.42 | $346.94 | 4,815,484 |
| 2023-11-13 | $342.38 | $344.30 | $342.23 | $343.57 | $342.11 | 2,624,538 |
| 2023-11-10 | $340.81 | $343.30 | $339.27 | $343.01 | $341.55 | 3,268,678 |
| 2023-11-09 | $342.01 | $342.05 | $338.77 | $339.11 | $337.67 | 3,940,744 |
| 2023-11-08 | $342.10 | $342.59 | $339.94 | $341.12 | $339.67 | 2,787,851 |
| 2023-11-07 | $340.73 | $342.07 | $340.30 | $341.54 | $340.09 | 2,793,667 |
| 2023-11-06 | $340.86 | $341.64 | $339.89 | $341.04 | $339.59 | 2,765,984 |
| 2023-11-03 | $340.12 | $341.62 | $339.39 | $340.61 | $339.16 | 4,046,874 |
| 2023-11-02 | $334.78 | $338.52 | $334.41 | $338.39 | $336.95 | 5,356,290 |
| 2023-11-01 | $330.92 | $333.36 | $330.10 | $332.68 | $331.27 | 4,546,185 |
| 2023-10-31 | $329.18 | $330.68 | $327.84 | $330.48 | $329.08 | 3,645,788 |
| 2023-10-30 | $326.39 | $330.02 | $326.37 | $329.23 | $327.83 | 4,617,188 |
| 2023-10-27 | $327.84 | $327.88 | $323.21 | $324.19 | $322.81 | 4,757,335 |
| 2023-10-26 | $330.16 | $331.02 | $327.36 | $327.82 | $326.43 | 4,882,581 |
| 2023-10-25 | $332.22 | $332.69 | $329.83 | $330.35 | $328.95 | 3,836,267 |
| 2023-10-24 | $331.00 | $332.70 | $329.85 | $331.44 | $330.03 | 3,583,946 |
| 2023-10-23 | $329.90 | $332.33 | $328.88 | $329.32 | $327.92 | 3,898,317 |
| 2023-10-20 | $333.38 | $334.23 | $331.13 | $331.19 | $329.78 | 3,960,811 |
| 2023-10-19 | $336.69 | $338.62 | $333.76 | $334.12 | $332.51 | 5,201,842 |
| 2023-10-18 | $339.74 | $339.97 | $336.00 | $336.63 | $335.01 | 4,141,227 |
| 2023-10-17 | $338.33 | $341.52 | $338.27 | $339.99 | $338.36 | 3,777,752 |
| 2023-10-16 | $338.77 | $340.91 | $338.41 | $339.89 | $338.26 | 3,969,257 |
| 2023-10-13 | $337.48 | $339.61 | $335.52 | $336.68 | $335.06 | 5,156,179 |
| 2023-10-12 | $338.77 | $338.77 | $334.57 | $336.27 | $334.65 | 3,314,958 |
| 2023-10-11 | $338.19 | $338.84 | $336.16 | $338.03 | $336.40 | 2,773,946 |
| 2023-10-10 | $337.20 | $339.01 | $336.03 | $337.45 | $335.83 | 3,769,439 |
| 2023-10-09 | $332.95 | $336.38 | $332.59 | $336.09 | $334.47 | 3,756,331 |
| 2023-10-06 | $330.35 | $335.64 | $328.48 | $334.10 | $332.49 | 4,491,275 |
| 2023-10-05 | $330.82 | $331.75 | $329.39 | $331.17 | $329.58 | 3,172,173 |
| 2023-10-04 | $330.13 | $331.46 | $328.61 | $330.99 | $329.40 | 4,877,148 |
| 2023-10-03 | $332.84 | $333.88 | $329.04 | $329.98 | $328.39 | 4,871,058 |
| 2023-10-02 | $334.29 | $335.02 | $332.08 | $334.09 | $332.48 | 4,192,554 |
| 2023-09-29 | $338.78 | $338.83 | $333.91 | $334.95 | $333.34 | 3,786,535 |
| 2023-09-28 | $335.32 | $337.67 | $334.57 | $336.62 | $335.00 | 4,053,596 |
| 2023-09-27 | $336.88 | $337.15 | $332.93 | $335.43 | $333.82 | 4,442,227 |
| 2023-09-26 | $337.87 | $338.74 | $335.55 | $336.04 | $334.42 | 4,657,329 |
| 2023-09-25 | $338.73 | $340.07 | $337.69 | $339.98 | $338.35 | 3,104,718 |
| 2023-09-22 | $340.69 | $341.43 | $339.32 | $339.58 | $337.95 | 3,376,724 |
| 2023-09-21 | $343.17 | $343.65 | $340.47 | $340.58 | $338.94 | 3,489,616 |
| 2023-09-20 | $346.04 | $347.66 | $344.20 | $344.32 | $342.66 | 3,413,547 |
| 2023-09-19 | $345.47 | $345.81 | $342.98 | $345.07 | $343.41 | 2,741,934 |
| 2023-09-18 | $346.28 | $347.13 | $345.31 | $346.15 | $344.49 | 2,122,839 |
| 2023-09-15 | $348.26 | $348.85 | $345.60 | $346.14 | $344.48 | 3,581,669 |
| 2023-09-14 | $348.66 | $350.63 | $347.73 | $349.94 | $347.33 | 3,489,445 |
| 2023-09-13 | $347.56 | $348.51 | $345.82 | $346.55 | $343.97 | 2,025,242 |
| 2023-09-12 | $346.64 | $349.30 | $346.36 | $347.21 | $344.62 | 1,813,791 |
| 2023-09-11 | $348.02 | $348.59 | $346.51 | $347.37 | $344.78 | 1,723,147 |
| 2023-09-08 | $345.77 | $347.04 | $345.48 | $346.51 | $343.93 | 1,666,272 |
| 2023-09-07 | $344.46 | $346.24 | $344.35 | $345.69 | $343.11 | 2,378,610 |
| 2023-09-06 | $346.45 | $346.51 | $343.46 | $345.00 | $342.43 | 2,748,394 |
| 2023-09-05 | $349.08 | $349.28 | $346.90 | $346.98 | $344.39 | 1,906,879 |
| 2023-09-01 | $349.93 | $350.36 | $347.75 | $348.98 | $346.38 | 2,533,213 |
| 2023-08-31 | $350.92 | $351.28 | $347.74 | $347.81 | $345.22 | 2,901,394 |
| 2023-08-30 | $349.10 | $350.73 | $348.52 | $349.40 | $346.80 | 2,792,868 |
| 2023-08-29 | $345.56 | $348.75 | $345.40 | $348.62 | $346.02 | 3,107,659 |
| 2023-08-28 | $345.21 | $346.67 | $344.50 | $345.71 | $343.13 | 2,382,720 |
| 2023-08-25 | $342.46 | $344.55 | $340.35 | $343.50 | $340.94 | 3,868,478 |
| 2023-08-24 | $344.32 | $346.97 | $340.97 | $341.03 | $338.49 | 3,840,818 |
| 2023-08-23 | $343.53 | $345.40 | $343.25 | $344.83 | $342.26 | 2,605,361 |
| 2023-08-22 | $344.79 | $345.14 | $342.57 | $342.96 | $340.40 | 2,816,954 |
| 2023-08-21 | $345.30 | $345.72 | $342.49 | $344.67 | $342.10 | 3,176,471 |
| 2023-08-18 | $342.95 | $345.91 | $342.68 | $345.12 | $342.55 | 3,525,368 |
| 2023-08-17 | $348.95 | $349.32 | $344.82 | $345.06 | $341.98 | 4,804,147 |
| 2023-08-16 | $349.30 | $351.52 | $347.71 | $347.77 | $344.67 | 3,586,802 |
| 2023-08-15 | $351.67 | $352.02 | $349.18 | $349.61 | $346.49 | 2,818,665 |
| 2023-08-14 | $352.73 | $353.50 | $351.77 | $353.21 | $350.06 | 3,134,119 |
| 2023-08-11 | $351.19 | $353.72 | $350.61 | $353.00 | $353.00 | 2,602,563 |
| 2023-08-10 | $353.15 | $355.92 | $351.19 | $351.89 | $351.89 | 4,133,509 |
| 2023-08-09 | $352.87 | $353.68 | $350.54 | $351.28 | $351.28 | 2,873,270 |
| 2023-08-08 | $352.42 | $353.35 | $349.92 | $353.02 | $353.02 | 3,033,619 |
| 2023-08-07 | $352.04 | $354.87 | $351.88 | $354.62 | $354.62 | 2,390,841 |
| 2023-08-04 | $353.12 | $354.96 | $350.20 | $350.65 | $350.65 | 4,269,365 |
| 2023-08-03 | $351.60 | $353.39 | $351.12 | $351.99 | $351.99 | 3,311,075 |
| 2023-08-02 | $354.48 | $355.20 | $352.11 | $352.74 | $352.74 | 5,063,656 |
| 2023-08-01 | $355.27 | $356.70 | $355.14 | $356.20 | $356.20 | 2,589,490 |
| 2023-07-31 | $354.57 | $355.60 | $354.19 | $355.57 | $355.57 | 2,204,747 |
| 2023-07-28 | $354.51 | $355.55 | $353.43 | $354.48 | $354.48 | 3,219,645 |
| 2023-07-27 | $355.86 | $356.36 | $352.04 | $352.77 | $352.77 | 4,771,028 |
| 2023-07-26 | $353.14 | $356.28 | $353.12 | $355.25 | $355.25 | 3,084,734 |
| 2023-07-25 | $353.80 | $355.18 | $353.55 | $354.32 | $354.32 | 2,548,734 |
| 2023-07-24 | $352.71 | $354.57 | $352.53 | $354.07 | $354.07 | 3,063,074 |
| 2023-07-21 | $352.81 | $353.32 | $351.71 | $352.14 | $352.14 | 2,971,667 |
| 2023-07-20 | $351.45 | $353.89 | $351.35 | $352.43 | $352.16 | 4,561,348 |
| 2023-07-19 | $350.40 | $352.45 | $350.40 | $350.69 | $350.42 | 5,864,344 |
| 2023-07-18 | $345.65 | $349.91 | $345.25 | $349.58 | $349.31 | 4,626,598 |
| 2023-07-17 | $344.56 | $346.70 | $344.22 | $345.85 | $345.59 | 2,862,078 |
| 2023-07-14 | $345.71 | $345.92 | $344.51 | $345.17 | $344.91 | 3,293,437 |
| 2023-07-13 | $344.34 | $344.88 | $343.70 | $343.92 | $343.66 | 2,472,305 |
| 2023-07-12 | $344.91 | $345.90 | $343.15 | $343.63 | $343.37 | 4,140,170 |
| 2023-07-11 | $340.74 | $342.92 | $339.95 | $342.64 | $342.38 | 2,483,185 |
| 2023-07-10 | $337.40 | $339.65 | $337.17 | $339.58 | $339.32 | 2,560,175 |
| 2023-07-07 | $337.97 | $340.40 | $337.19 | $337.43 | $337.43 | 2,852,239 |
| 2023-07-06 | $340.24 | $340.87 | $337.70 | $339.23 | $339.23 | 3,742,373 |
| 2023-07-05 | $342.38 | $343.74 | $342.25 | $342.81 | $342.81 | 2,719,386 |
| 2023-07-03 | $343.00 | $344.53 | $342.78 | $344.07 | $344.07 | 1,698,417 |
| 2023-06-30 | $343.22 | $344.58 | $342.76 | $343.85 | $343.85 | 3,027,462 |
| 2023-06-29 | $338.41 | $341.39 | $338.11 | $341.16 | $341.16 | 2,902,696 |
| 2023-06-28 | $338.73 | $338.94 | $337.43 | $338.63 | $338.63 | 2,305,022 |
| 2023-06-27 | $337.10 | $339.65 | $337.10 | $339.23 | $339.23 | 1,778,826 |
| 2023-06-26 | $336.80 | $338.08 | $335.95 | $337.14 | $337.14 | 2,301,911 |
| 2023-06-23 | $337.12 | $338.19 | $336.22 | $337.16 | $337.16 | 3,721,634 |
| 2023-06-22 | $338.94 | $339.93 | $338.24 | $339.34 | $339.34 | 2,607,943 |
| 2023-06-21 | $339.62 | $340.91 | $338.68 | $339.43 | $339.43 | 3,050,709 |
| 2023-06-20 | $341.30 | $341.61 | $339.00 | $340.46 | $340.46 | 3,389,014 |
| 2023-06-16 | $345.35 | $345.73 | $342.72 | $342.95 | $342.95 | 5,576,750 |
| 2023-06-15 | $340.35 | $345.58 | $340.18 | $344.77 | $343.99 | 4,722,543 |
| 2023-06-14 | $341.39 | $342.04 | $338.34 | $340.42 | $339.65 | 3,765,987 |
| 2023-06-13 | $341.74 | $343.63 | $341.60 | $342.62 | $341.85 | 3,259,337 |
| 2023-06-12 | $339.74 | $341.30 | $339.23 | $341.17 | $341.17 | 2,044,604 |
| 2023-06-09 | $338.57 | $340.26 | $338.32 | $339.27 | $339.27 | 3,164,958 |
| 2023-06-08 | $337.23 | $339.26 | $336.75 | $338.81 | $338.81 | 2,703,939 |
| 2023-06-07 | $336.54 | $337.52 | $335.93 | $337.17 | $337.17 | 2,739,025 |
| 2023-06-06 | $336.03 | $336.74 | $334.47 | $336.17 | $336.17 | 2,824,865 |
| 2023-06-05 | $338.21 | $338.48 | $335.96 | $336.13 | $336.13 | 3,415,632 |
| 2023-06-02 | $333.24 | $338.50 | $333.11 | $338.07 | $338.07 | 5,584,697 |
| 2023-06-01 | $328.91 | $331.98 | $327.32 | $330.94 | $330.94 | 3,081,261 |
| 2023-05-31 | $329.45 | $330.17 | $327.70 | $329.52 | $329.52 | 3,009,484 |
| 2023-05-30 | $330.65 | $331.32 | $328.92 | $330.52 | $330.52 | 3,474,510 |
| 2023-05-26 | $328.13 | $331.62 | $327.92 | $330.84 | $330.84 | 3,580,042 |
| 2023-05-25 | $328.07 | $328.73 | $325.82 | $327.75 | $327.75 | 3,499,937 |
| 2023-05-24 | $330.00 | $330.24 | $327.48 | $328.01 | $328.01 | 2,978,319 |
| 2023-05-23 | $331.76 | $333.10 | $330.08 | $330.61 | $330.61 | 2,526,195 |
| 2023-05-22 | $334.12 | $335.15 | $332.02 | $332.90 | $332.90 | 2,555,074 |
| 2023-05-19 | $335.96 | $336.45 | $333.22 | $334.19 | $334.19 | 3,706,728 |
| 2023-05-18 | $333.90 | $336.44 | $332.75 | $336.06 | $335.33 | 3,553,511 |
| 2023-05-17 | $332.14 | $335.17 | $330.89 | $334.61 | $333.88 | 3,068,819 |
| 2023-05-16 | $332.71 | $333.07 | $330.28 | $330.35 | $329.63 | 2,269,518 |
| 2023-05-15 | $333.51 | $334.26 | $331.86 | $333.77 | $333.05 | 2,170,988 |
| 2023-05-12 | $334.42 | $334.45 | $331.31 | $333.20 | $332.48 | 2,636,361 |
| 2023-05-11 | $333.74 | $333.87 | $331.47 | $333.33 | $332.61 | 2,744,652 |
| 2023-05-10 | $337.40 | $337.85 | $332.49 | $335.49 | $334.76 | 3,365,513 |
| 2023-05-09 | $335.41 | $336.68 | $335.15 | $335.77 | $335.04 | 1,924,858 |
| 2023-05-08 | $337.17 | $337.39 | $335.09 | $336.22 | $335.49 | 1,789,925 |
| 2023-05-05 | $334.26 | $337.50 | $333.94 | $336.73 | $336.00 | 3,542,727 |
| 2023-05-04 | $333.28 | $333.59 | $329.37 | $331.33 | $330.61 | 3,576,752 |
| 2023-05-03 | $337.13 | $338.18 | $333.93 | $334.11 | $333.39 | 3,924,108 |
| 2023-05-02 | $339.94 | $340.00 | $334.31 | $336.87 | $336.14 | 3,275,791 |
| 2023-05-01 | $341.10 | $342.59 | $340.26 | $340.36 | $339.62 | 2,296,207 |
| 2023-04-28 | $337.19 | $341.04 | $337.13 | $341.03 | $340.29 | 3,651,116 |
| 2023-04-27 | $334.18 | $338.58 | $333.83 | $338.20 | $337.47 | 3,066,618 |
| 2023-04-26 | $335.60 | $336.46 | $332.31 | $332.95 | $332.95 | 3,546,915 |
| 2023-04-25 | $338.17 | $338.68 | $335.20 | $335.33 | $335.33 | 2,745,284 |
| 2023-04-24 | $337.91 | $338.91 | $337.21 | $338.75 | $338.75 | 2,288,791 |
| 2023-04-21 | $338.26 | $338.58 | $336.81 | $338.11 | $338.11 | 2,470,056 |
| 2023-04-20 | $337.43 | $338.85 | $336.85 | $337.95 | $337.77 | 2,179,345 |
| 2023-04-19 | $339.11 | $339.63 | $338.19 | $338.99 | $338.81 | 2,854,701 |
| 2023-04-18 | $339.94 | $340.22 | $337.90 | $339.80 | $339.61 | 2,191,052 |
| 2023-04-17 | $339.12 | $339.93 | $337.99 | $339.92 | $339.73 | 2,206,172 |
| 2023-04-14 | $339.94 | $340.85 | $337.31 | $338.84 | $338.66 | 3,107,859 |
| 2023-04-13 | $337.07 | $340.58 | $336.07 | $340.37 | $340.18 | 3,040,854 |
| 2023-04-12 | $338.61 | $339.01 | $335.96 | $336.61 | $336.43 | 3,363,762 |
| 2023-04-11 | $336.31 | $337.87 | $336.01 | $336.90 | $336.72 | 2,343,093 |
| 2023-04-10 | $334.00 | $335.96 | $333.43 | $335.96 | $335.78 | 2,834,213 |
| 2023-04-06 | $334.35 | $335.31 | $333.28 | $334.90 | $334.72 | 2,333,279 |
| 2023-04-05 | $334.00 | $335.45 | $333.76 | $334.82 | $334.64 | 2,566,604 |
| 2023-04-04 | $335.91 | $336.26 | $332.63 | $333.94 | $333.76 | 2,449,871 |
| 2023-04-03 | $333.59 | $336.25 | $333.51 | $335.91 | $335.73 | 3,450,686 |
| 2023-03-31 | $329.59 | $332.81 | $329.51 | $332.62 | $332.44 | 2,837,333 |
| 2023-03-30 | $328.88 | $328.95 | $326.72 | $328.48 | $328.30 | 2,486,955 |
| 2023-03-29 | $326.58 | $327.17 | $325.29 | $327.08 | $326.90 | 2,531,695 |
| 2023-03-28 | $323.99 | $325.65 | $322.84 | $323.81 | $323.63 | 2,536,520 |
| 2023-03-27 | $324.59 | $325.57 | $323.30 | $324.31 | $324.13 | 3,550,881 |
| 2023-03-24 | $319.45 | $322.46 | $317.91 | $322.32 | $322.32 | 4,485,455 |
| 2023-03-23 | $321.33 | $325.02 | $318.50 | $320.84 | $320.84 | 4,772,565 |
| 2023-03-22 | $325.65 | $327.56 | $320.06 | $320.18 | $320.18 | 4,299,124 |
| 2023-03-21 | $325.42 | $325.84 | $323.34 | $325.62 | $325.62 | 3,527,311 |
| 2023-03-20 | $319.33 | $322.75 | $319.33 | $322.30 | $322.30 | 4,694,954 |
| 2023-03-17 | $320.72 | $321.09 | $317.16 | $318.50 | $318.50 | 5,144,425 |
| 2023-03-16 | $317.66 | $323.57 | $316.43 | $323.25 | $322.38 | 6,579,400 |
| 2023-03-15 | $316.90 | $319.81 | $314.97 | $319.54 | $318.68 | 6,518,035 |
| 2023-03-14 | $322.21 | $323.71 | $318.71 | $322.19 | $321.32 | 4,760,458 |
| 2023-03-13 | $316.76 | $323.17 | $316.66 | $318.82 | $317.96 | 6,831,617 |
| 2023-03-10 | $322.54 | $324.87 | $318.43 | $319.73 | $318.87 | 7,741,647 |
| 2023-03-09 | $329.72 | $330.44 | $322.40 | $323.08 | $322.21 | 4,760,947 |
| 2023-03-08 | $328.92 | $329.50 | $326.60 | $328.49 | $327.61 | 3,169,584 |
| 2023-03-07 | $334.67 | $334.92 | $328.72 | $328.87 | $327.99 | 5,009,229 |
| 2023-03-06 | $334.63 | $336.12 | $334.18 | $334.68 | $333.78 | 2,641,708 |
| 2023-03-03 | $331.52 | $334.43 | $330.42 | $334.21 | $333.31 | 3,033,470 |
| 2023-03-02 | $327.57 | $331.20 | $326.80 | $330.44 | $329.55 | 3,049,578 |
| 2023-03-01 | $326.04 | $327.82 | $325.30 | $327.00 | $326.12 | 3,317,538 |
| 2023-02-28 | $328.87 | $328.87 | $326.51 | $326.57 | $325.69 | 3,155,346 |
| 2023-02-27 | $330.73 | $331.98 | $328.20 | $329.06 | $328.18 | 2,887,324 |
| 2023-02-24 | $327.83 | $329.14 | $326.43 | $328.12 | $327.24 | 3,764,680 |
| 2023-02-23 | $331.85 | $332.75 | $327.98 | $331.67 | $330.78 | 5,999,610 |
| 2023-02-22 | $331.75 | $332.43 | $329.45 | $330.52 | $329.63 | 2,896,384 |
| 2023-02-21 | $334.72 | $335.94 | $331.10 | $331.25 | $330.36 | 3,142,876 |
| 2023-02-17 | $335.72 | $338.43 | $335.08 | $338.29 | $337.38 | 3,034,169 |
| 2023-02-16 | $338.50 | $340.89 | $337.31 | $337.39 | $335.94 | 3,229,591 |
| 2023-02-15 | $339.46 | $341.67 | $338.63 | $341.66 | $340.19 | 1,972,454 |
| 2023-02-14 | $341.52 | $343.53 | $338.41 | $341.14 | $339.67 | 3,501,122 |
| 2023-02-13 | $338.88 | $342.56 | $338.88 | $342.55 | $341.07 | 2,653,949 |
| 2023-02-10 | $336.74 | $339.01 | $335.95 | $338.73 | $337.27 | 2,523,928 |
| 2023-02-09 | $341.75 | $342.56 | $336.06 | $337.08 | $335.63 | 3,094,735 |
| 2023-02-08 | $340.37 | $341.46 | $338.84 | $339.42 | $337.96 | 2,769,515 |
| 2023-02-07 | $336.95 | $342.31 | $336.19 | $341.52 | $340.05 | 4,969,583 |
| 2023-02-06 | $337.65 | $339.56 | $336.69 | $338.48 | $337.02 | 2,708,370 |
| 2023-02-03 | $338.77 | $341.67 | $337.96 | $338.98 | $337.52 | 6,504,277 |
| 2023-02-02 | $341.51 | $341.51 | $338.01 | $340.43 | $338.96 | 5,169,417 |
| 2023-02-01 | $339.12 | $343.27 | $335.58 | $340.87 | $339.40 | 6,175,391 |
| 2023-01-31 | $337.60 | $340.86 | $336.51 | $340.83 | $339.36 | 2,593,457 |
| 2023-01-30 | $338.46 | $340.43 | $336.85 | $337.06 | $335.61 | 3,032,739 |
| 2023-01-27 | $339.40 | $341.54 | $338.16 | $339.61 | $338.15 | 2,907,380 |
| 2023-01-26 | $338.45 | $339.46 | $336.20 | $339.36 | $337.90 | 2,930,873 |
| 2023-01-25 | $334.24 | $337.64 | $332.55 | $337.32 | $335.87 | 4,318,605 |
| 2023-01-24 | $334.96 | $337.72 | $333.70 | $337.10 | $335.65 | 3,360,938 |
| 2023-01-23 | $334.69 | $337.75 | $333.05 | $336.17 | $334.72 | 3,985,295 |
| 2023-01-20 | $330.82 | $333.73 | $329.35 | $333.67 | $332.23 | 4,120,190 |
| 2023-01-19 | $331.06 | $332.46 | $329.97 | $330.63 | $328.93 | 3,454,233 |
| 2023-01-18 | $339.57 | $340.20 | $332.70 | $332.97 | $331.26 | 5,164,250 |
| 2023-01-17 | $342.36 | $342.75 | $338.63 | $339.16 | $337.41 | 3,929,658 |
| 2023-01-13 | $339.16 | $343.49 | $339.11 | $343.04 | $341.27 | 3,473,423 |
| 2023-01-12 | $340.88 | $343.00 | $337.95 | $342.00 | $340.24 | 4,332,552 |
| 2023-01-11 | $338.40 | $339.81 | $337.13 | $339.76 | $338.01 | 3,265,765 |
| 2023-01-10 | $334.95 | $337.33 | $334.29 | $337.23 | $335.49 | 2,277,477 |
| 2023-01-09 | $337.69 | $339.41 | $334.92 | $335.29 | $333.56 | 3,864,019 |
| 2023-01-06 | $332.18 | $337.12 | $329.91 | $336.28 | $334.55 | 4,800,792 |
| 2023-01-05 | $330.97 | $331.15 | $328.10 | $329.22 | $327.53 | 4,350,093 |
| 2023-01-04 | $332.56 | $334.04 | $330.20 | $332.56 | $330.85 | 4,137,262 |
| 2023-01-03 | $332.42 | $333.83 | $328.35 | $331.22 | $329.51 | 3,910,724 |
| 2022-12-30 | $330.62 | $331.40 | $328.35 | $331.33 | $329.62 | 3,881,803 |
| 2022-12-29 | $330.53 | $332.85 | $330.13 | $332.06 | $330.35 | 2,458,825 |
| 2022-12-28 | $332.69 | $333.74 | $328.57 | $328.57 | $326.88 | 3,102,446 |
| 2022-12-27 | $332.34 | $333.82 | $330.57 | $332.37 | $330.66 | 3,098,871 |
| 2022-12-23 | $329.62 | $332.19 | $328.06 | $331.93 | $331.93 | 3,988,051 |
| 2022-12-22 | $331.50 | $331.85 | $325.65 | $330.26 | $330.26 | 4,876,882 |
| 2022-12-21 | $331.54 | $334.33 | $331.12 | $333.60 | $333.60 | 5,086,839 |
| 2022-12-20 | $327.59 | $329.87 | $326.41 | $328.38 | $328.38 | 4,721,741 |
| 2022-12-19 | $328.87 | $330.33 | $325.71 | $327.38 | $327.38 | 3,709,565 |
| 2022-12-16 | $329.29 | $330.50 | $326.45 | $328.97 | $328.97 | 6,672,188 |
| 2022-12-15 | $336.58 | $337.37 | $330.78 | $332.80 | $332.04 | 5,871,994 |
| 2022-12-14 | $341.78 | $344.66 | $337.64 | $340.22 | $339.45 | 5,498,435 |
| 2022-12-13 | $348.18 | $348.22 | $339.50 | $341.81 | $341.03 | 5,274,321 |
| 2022-12-12 | $336.14 | $340.65 | $336.06 | $340.62 | $339.84 | 5,017,318 |
| 2022-12-09 | $337.67 | $339.11 | $335.25 | $335.37 | $334.61 | 3,815,538 |
| 2022-12-08 | $337.74 | $339.65 | $337.06 | $338.46 | $337.69 | 3,278,409 |
| 2022-12-07 | $336.14 | $338.33 | $335.54 | $336.44 | $335.67 | 3,577,139 |
| 2022-12-06 | $339.77 | $340.65 | $334.72 | $336.46 | $335.69 | 5,516,318 |
| 2022-12-05 | $342.45 | $343.31 | $339.03 | $340.03 | $339.26 | 3,827,240 |
| 2022-12-02 | $340.86 | $345.41 | $340.86 | $344.74 | $343.96 | 3,736,481 |
| 2022-12-01 | $346.75 | $346.76 | $341.69 | $344.41 | $343.63 | 5,325,874 |
| 2022-11-30 | $338.65 | $346.19 | $336.18 | $346.15 | $345.36 | 6,940,401 |
| 2022-11-29 | $337.93 | $339.37 | $336.61 | $338.48 | $337.71 | 2,943,615 |
| 2022-11-28 | $341.69 | $342.98 | $337.95 | $338.49 | $337.72 | 3,095,274 |
| 2022-11-25 | $342.09 | $343.80 | $342.03 | $343.52 | $342.74 | 1,498,294 |
| 2022-11-23 | $340.61 | $342.58 | $339.99 | $341.95 | $341.17 | 3,108,531 |
| 2022-11-22 | $338.89 | $341.12 | $338.39 | $340.96 | $340.18 | 4,389,436 |
| 2022-11-21 | $337.66 | $338.65 | $335.53 | $337.05 | $336.28 | 2,304,118 |
| 2022-11-18 | $337.46 | $338.15 | $335.26 | $337.37 | $336.60 | 3,659,103 |
| 2022-11-17 | $332.73 | $336.78 | $332.73 | $336.10 | $334.66 | 3,465,797 |
| 2022-11-16 | $335.67 | $337.25 | $335.55 | $336.07 | $334.63 | 3,085,454 |
| 2022-11-15 | $338.49 | $340.12 | $333.42 | $336.21 | $334.77 | 4,824,088 |
| 2022-11-14 | $336.71 | $339.87 | $335.56 | $335.77 | $334.33 | 3,303,299 |
| 2022-11-11 | $337.90 | $338.37 | $334.14 | $337.79 | $336.34 | 5,190,697 |
| 2022-11-10 | $334.22 | $337.49 | $331.88 | $337.26 | $335.81 | 6,002,336 |
| 2022-11-09 | $329.71 | $330.87 | $324.96 | $325.34 | $323.95 | 4,799,249 |
| 2022-11-08 | $329.47 | $333.56 | $328.29 | $331.71 | $330.29 | 6,349,031 |
| 2022-11-07 | $325.14 | $328.95 | $324.15 | $328.42 | $327.01 | 4,518,306 |
| 2022-11-04 | $323.61 | $326.14 | $319.34 | $324.14 | $322.75 | 6,263,736 |
| 2022-11-03 | $319.35 | $321.85 | $317.18 | $319.87 | $318.50 | 4,112,743 |
| 2022-11-02 | $325.46 | $330.75 | $321.32 | $321.36 | $319.98 | 7,110,318 |
| 2022-11-01 | $329.37 | $329.83 | $324.80 | $326.41 | $325.01 | 4,376,357 |
| 2022-10-31 | $326.92 | $328.82 | $325.86 | $327.42 | $326.02 | 5,128,206 |
| 2022-10-28 | $321.77 | $328.89 | $321.46 | $328.58 | $328.58 | 5,251,394 |
| 2022-10-27 | $321.56 | $323.87 | $319.92 | $320.46 | $320.46 | 4,262,224 |
| 2022-10-26 | $317.98 | $321.72 | $317.77 | $318.38 | $318.38 | 5,004,116 |
| 2022-10-25 | $314.35 | $318.78 | $314.11 | $318.49 | $318.49 | 6,024,809 |
| 2022-10-24 | $312.53 | $316.00 | $311.60 | $315.05 | $315.05 | 4,331,651 |
| 2022-10-21 | $303.08 | $311.20 | $302.01 | $310.88 | $310.88 | 5,357,237 |
| 2022-10-20 | $304.83 | $308.37 | $302.74 | $303.31 | $303.13 | 3,574,736 |
| 2022-10-19 | $304.34 | $306.65 | $302.29 | $304.35 | $304.17 | 2,939,760 |
| 2022-10-18 | $308.26 | $308.38 | $303.04 | $305.47 | $305.29 | 4,685,468 |
| 2022-10-17 | $300.89 | $303.21 | $299.98 | $302.06 | $301.88 | 3,555,723 |
| 2022-10-14 | $302.54 | $304.36 | $296.19 | $296.82 | $296.82 | 5,479,996 |
| 2022-10-13 | $287.14 | $301.73 | $286.62 | $300.56 | $300.56 | 7,389,583 |
| 2022-10-12 | $292.46 | $294.57 | $291.37 | $292.16 | $292.16 | 4,378,740 |
| 2022-10-11 | $291.18 | $296.14 | $290.72 | $292.29 | $292.29 | 3,849,920 |
| 2022-10-10 | $294.28 | $294.92 | $290.09 | $291.96 | $291.96 | 3,154,486 |
| 2022-10-07 | $296.73 | $296.89 | $291.44 | $292.97 | $292.97 | 3,029,301 |
| 2022-10-06 | $301.47 | $303.31 | $298.61 | $299.23 | $299.23 | 3,081,700 |
| 2022-10-05 | $299.73 | $304.55 | $298.80 | $302.79 | $302.79 | 2,746,927 |
| 2022-10-04 | $298.61 | $303.18 | $298.44 | $303.14 | $303.14 | 4,163,757 |
| 2022-10-03 | $290.56 | $296.37 | $289.47 | $294.79 | $294.79 | 3,457,556 |
| 2022-09-30 | $291.21 | $293.46 | $287.04 | $287.30 | $287.30 | 3,827,178 |
| 2022-09-29 | $294.77 | $294.85 | $289.85 | $292.21 | $292.21 | 3,351,123 |
| 2022-09-28 | $292.35 | $298.03 | $291.05 | $296.73 | $296.73 | 3,995,690 |
| 2022-09-27 | $294.78 | $296.53 | $289.50 | $291.30 | $291.30 | 3,680,981 |
| 2022-09-26 | $294.60 | $296.24 | $291.50 | $292.72 | $292.72 | 4,143,384 |
| 2022-09-23 | $297.82 | $298.00 | $292.40 | $295.86 | $295.86 | 4,949,293 |
| 2022-09-22 | $301.56 | $302.97 | $299.89 | $300.52 | $300.52 | 3,361,310 |
| 2022-09-21 | $308.52 | $310.27 | $301.72 | $301.81 | $301.81 | 5,110,654 |
| 2022-09-20 | $307.69 | $307.99 | $304.58 | $307.02 | $307.02 | 2,822,819 |
| 2022-09-19 | $305.37 | $310.19 | $305.29 | $310.15 | $310.15 | 2,730,018 |
| 2022-09-16 | $305.96 | $308.58 | $305.35 | $308.05 | $308.05 | 4,070,950 |
| 2022-09-15 | $311.63 | $313.52 | $309.53 | $310.36 | $309.53 | 3,294,627 |
| 2022-09-14 | $312.36 | $313.48 | $309.53 | $312.06 | $312.06 | 2,868,847 |
| 2022-09-13 | $318.80 | $319.59 | $310.83 | $311.73 | $311.73 | 4,301,167 |
| 2022-09-12 | $323.29 | $325.68 | $323.21 | $324.57 | $324.57 | 2,486,866 |
| 2022-09-09 | $320.08 | $322.94 | $319.50 | $322.28 | $322.28 | 2,479,262 |
| 2022-09-08 | $314.69 | $318.40 | $313.68 | $318.24 | $318.24 | 3,301,094 |
| 2022-09-07 | $311.64 | $316.94 | $311.45 | $316.33 | $316.33 | 2,520,234 |
| 2022-09-06 | $314.55 | $315.20 | $310.93 | $312.20 | $312.20 | 3,314,382 |
| 2022-09-02 | $319.77 | $320.75 | $312.31 | $313.76 | $313.76 | 3,826,209 |
| 2022-09-01 | $314.29 | $317.25 | $312.70 | $317.06 | $317.06 | 3,227,960 |
| 2022-08-31 | $318.46 | $320.17 | $315.60 | $315.65 | $315.65 | 2,981,566 |
| 2022-08-30 | $322.09 | $322.17 | $316.57 | $318.04 | $318.04 | 2,926,264 |
| 2022-08-29 | $320.54 | $323.33 | $319.75 | $321.10 | $321.10 | 2,282,602 |
| 2022-08-26 | $333.49 | $333.67 | $322.82 | $322.93 | $322.93 | 4,190,969 |
| 2022-08-25 | $330.09 | $333.15 | $329.00 | $333.15 | $333.15 | 2,498,866 |
| 2022-08-24 | $328.93 | $331.03 | $328.33 | $329.86 | $329.86 | 2,581,683 |
| 2022-08-23 | $330.31 | $331.45 | $328.64 | $329.11 | $329.11 | 2,897,211 |
| 2022-08-22 | $333.11 | $333.52 | $330.16 | $330.76 | $330.76 | 2,684,482 |
| 2022-08-19 | $338.35 | $338.66 | $336.26 | $337.04 | $337.04 | 2,010,332 |
| 2022-08-18 | $340.20 | $341.00 | $338.97 | $340.58 | $339.92 | 1,850,925 |
| 2022-08-17 | $339.67 | $342.06 | $338.70 | $340.20 | $339.54 | 2,960,328 |
| 2022-08-16 | $338.82 | $343.09 | $338.75 | $341.74 | $341.08 | 3,897,090 |
| 2022-08-15 | $336.11 | $339.85 | $336.06 | $339.37 | $338.71 | 1,936,450 |
| 2022-08-12 | $334.80 | $337.92 | $334.19 | $337.83 | $337.17 | 2,606,866 |
| 2022-08-11 | $335.82 | $336.80 | $333.18 | $333.71 | $333.06 | 2,401,597 |
| 2022-08-10 | $332.60 | $333.83 | $331.96 | $333.20 | $332.55 | 2,934,424 |
| 2022-08-09 | $328.28 | $328.94 | $327.19 | $327.91 | $327.27 | 1,655,102 |
| 2022-08-08 | $329.81 | $331.12 | $327.71 | $328.42 | $327.78 | 2,530,002 |
| 2022-08-05 | $325.07 | $328.19 | $324.93 | $327.97 | $327.33 | 2,672,438 |
| 2022-08-04 | $327.69 | $328.36 | $326.55 | $327.36 | $326.72 | 2,426,392 |
| 2022-08-03 | $325.70 | $329.14 | $325.14 | $328.16 | $327.52 | 2,564,614 |
| 2022-08-02 | $326.97 | $327.78 | $323.90 | $324.04 | $323.41 | 5,394,567 |
| 2022-08-01 | $326.91 | $329.72 | $326.45 | $328.04 | $327.40 | 2,745,526 |
| 2022-07-29 | $325.52 | $329.27 | $324.92 | $328.66 | $328.02 | 3,225,635 |
| 2022-07-28 | $322.45 | $326.12 | $319.81 | $325.23 | $324.60 | 2,688,420 |
| 2022-07-27 | $318.88 | $323.44 | $318.04 | $322.01 | $321.38 | 3,338,124 |
| 2022-07-26 | $318.89 | $319.48 | $317.10 | $317.54 | $316.92 | 2,101,675 |
| 2022-07-25 | $320.07 | $320.39 | $318.25 | $319.96 | $319.34 | 4,002,541 |
| 2022-07-22 | $321.76 | $322.20 | $317.34 | $319.06 | $318.44 | 3,264,096 |
| 2022-07-21 | $317.63 | $320.46 | $315.38 | $320.41 | $319.79 | 2,159,793 |
| 2022-07-20 | $318.24 | $319.43 | $316.45 | $318.74 | $318.12 | 3,243,033 |
| 2022-07-19 | $313.07 | $318.40 | $312.66 | $318.11 | $317.49 | 3,004,908 |
| 2022-07-18 | $315.76 | $316.35 | $309.73 | $310.65 | $310.05 | 2,344,920 |
| 2022-07-15 | $310.81 | $312.78 | $309.15 | $312.66 | $312.05 | 3,027,542 |
| 2022-07-14 | $302.66 | $306.86 | $301.47 | $306.40 | $305.68 | 2,893,106 |
| 2022-07-13 | $306.19 | $309.94 | $305.11 | $307.75 | $307.03 | 3,481,167 |
| 2022-07-12 | $310.56 | $313.55 | $308.60 | $309.97 | $309.24 | 2,805,957 |
| 2022-07-11 | $311.66 | $313.74 | $311.17 | $311.70 | $310.97 | 2,633,170 |
| 2022-07-08 | $313.50 | $315.14 | $312.17 | $313.46 | $312.72 | 2,094,271 |
| 2022-07-07 | $312.54 | $314.27 | $311.61 | $313.95 | $313.21 | 2,267,512 |
| 2022-07-06 | $310.00 | $312.29 | $307.94 | $310.41 | $309.68 | 2,493,272 |
| 2022-07-05 | $306.60 | $309.76 | $303.58 | $309.71 | $308.98 | 3,767,731 |
| 2022-07-01 | $307.40 | $311.31 | $304.77 | $310.85 | $310.12 | 3,315,014 |
| 2022-06-30 | $306.75 | $309.82 | $304.25 | $307.82 | $307.10 | 4,117,791 |
| 2022-06-29 | $310.40 | $311.48 | $308.83 | $310.05 | $309.32 | 2,462,832 |
| 2022-06-28 | $316.00 | $318.75 | $309.23 | $309.34 | $308.61 | 3,030,245 |
| 2022-06-27 | $315.40 | $315.89 | $313.38 | $314.36 | $313.62 | 1,896,472 |
| 2022-06-24 | $309.20 | $315.12 | $309.12 | $315.02 | $314.28 | 3,314,805 |
| 2022-06-23 | $305.67 | $307.06 | $302.78 | $306.74 | $306.02 | 3,582,611 |
| 2022-06-22 | $301.53 | $307.68 | $301.33 | $304.61 | $303.89 | 6,361,190 |
| 2022-06-21 | $303.08 | $306.47 | $302.62 | $305.29 | $304.57 | 3,246,541 |
| 2022-06-17 | $298.27 | $301.58 | $296.39 | $298.72 | $298.02 | 4,737,958 |
| 2022-06-16 | $301.37 | $301.66 | $298.02 | $299.90 | $298.50 | 4,943,471 |
| 2022-06-15 | $306.40 | $310.68 | $302.26 | $307.23 | $305.80 | 7,060,907 |
| 2022-06-14 | $306.61 | $307.43 | $301.93 | $304.30 | $302.88 | 3,723,955 |
| 2022-06-13 | $307.50 | $309.62 | $304.16 | $305.58 | $304.16 | 6,317,234 |
| 2022-06-10 | $318.31 | $318.77 | $314.32 | $314.37 | $312.91 | 4,484,707 |
| 2022-06-09 | $328.16 | $329.99 | $323.00 | $323.00 | $321.50 | 2,591,478 |
| 2022-06-08 | $330.56 | $331.93 | $328.56 | $329.38 | $327.85 | 2,032,944 |
| 2022-06-07 | $326.82 | $332.47 | $326.82 | $332.17 | $330.62 | 2,424,032 |
| 2022-06-06 | $331.59 | $332.74 | $328.53 | $329.45 | $327.92 | 1,957,646 |
| 2022-06-03 | $329.87 | $331.73 | $328.73 | $329.35 | $327.82 | 4,150,850 |
| 2022-06-02 | $328.55 | $332.78 | $325.36 | $332.77 | $331.22 | 3,718,751 |
| 2022-06-01 | $332.41 | $332.95 | $326.10 | $328.36 | $326.83 | 3,721,407 |
| 2022-05-31 | $330.17 | $332.55 | $327.66 | $330.20 | $328.66 | 4,354,032 |
| 2022-05-27 | $327.05 | $332.13 | $326.82 | $332.07 | $330.52 | 2,773,115 |
| 2022-05-26 | $322.95 | $327.77 | $322.90 | $326.45 | $324.93 | 3,270,215 |
| 2022-05-25 | $317.98 | $322.54 | $317.45 | $321.28 | $319.78 | 4,612,843 |
| 2022-05-24 | $316.57 | $320.15 | $313.62 | $319.39 | $317.90 | 5,260,533 |
| 2022-05-23 | $315.32 | $319.65 | $314.78 | $318.84 | $317.35 | 4,484,636 |
| 2022-05-20 | $314.79 | $315.07 | $306.28 | $312.42 | $310.96 | 4,653,963 |
| 2022-05-19 | $312.12 | $316.35 | $310.83 | $313.18 | $310.98 | 3,836,689 |
| 2022-05-18 | $324.21 | $324.39 | $314.43 | $315.55 | $313.33 | 3,659,049 |
| 2022-05-17 | $326.83 | $327.37 | $323.46 | $327.10 | $324.80 | 3,316,843 |
| 2022-05-16 | $321.71 | $325.57 | $319.70 | $322.78 | $320.51 | 3,692,621 |
| 2022-05-13 | $320.33 | $323.03 | $318.85 | $322.23 | $319.97 | 4,236,731 |
| 2022-05-12 | $316.60 | $319.43 | $312.53 | $317.64 | $315.41 | 6,790,822 |
| 2022-05-11 | $321.74 | $326.07 | $318.16 | $318.46 | $316.22 | 9,374,744 |
| 2022-05-10 | $326.50 | $327.61 | $319.06 | $321.83 | $319.57 | 7,716,509 |
| 2022-05-09 | $324.98 | $326.37 | $321.37 | $322.60 | $320.33 | 7,817,217 |
| 2022-05-06 | $327.74 | $330.65 | $324.75 | $329.07 | $326.76 | 10,644,204 |
| 2022-05-05 | $337.83 | $338.24 | $326.89 | $330.24 | $327.92 | 9,101,151 |
| 2022-05-04 | $331.80 | $341.17 | $330.20 | $340.59 | $338.20 | 10,519,381 |
| 2022-05-03 | $331.18 | $333.42 | $329.11 | $331.25 | $328.92 | 6,051,042 |
| 2022-05-02 | $330.35 | $332.34 | $324.46 | $330.74 | $328.42 | 9,221,719 |
| 2022-04-29 | $337.62 | $339.23 | $329.10 | $329.69 | $327.37 | 6,495,649 |
| 2022-04-28 | $335.24 | $340.54 | $332.49 | $339.29 | $336.91 | 5,976,595 |
| 2022-04-27 | $333.88 | $337.00 | $331.08 | $333.03 | $330.69 | 6,894,376 |
| 2022-04-26 | $338.03 | $339.05 | $332.27 | $332.45 | $330.11 | 7,438,353 |
| 2022-04-25 | $336.45 | $341.08 | $333.20 | $340.56 | $338.17 | 6,806,588 |
| 2022-04-22 | $346.34 | $346.41 | $337.74 | $338.27 | $335.89 | 6,855,127 |
| 2022-04-21 | $353.96 | $354.88 | $347.18 | $347.71 | $345.27 | 5,369,607 |
| 2022-04-20 | $351.06 | $353.07 | $350.28 | $351.53 | $349.06 | 5,624,745 |
| 2022-04-19 | $344.29 | $349.74 | $344.25 | $349.12 | $346.67 | 4,261,175 |
| 2022-04-18 | $343.87 | $346.07 | $342.63 | $344.10 | $341.68 | 3,938,996 |
| 2022-04-14 | $346.71 | $348.73 | $344.25 | $344.29 | $341.87 | 4,179,594 |
| 2022-04-13 | $341.69 | $346.05 | $341.54 | $345.76 | $343.20 | 3,604,954 |
| 2022-04-12 | $344.41 | $346.75 | $341.00 | $342.22 | $339.69 | 4,501,423 |
| 2022-04-11 | $345.36 | $347.08 | $342.74 | $343.20 | $340.66 | 5,344,447 |
| 2022-04-08 | $345.71 | $349.12 | $344.65 | $347.37 | $344.80 | 4,535,880 |
| 2022-04-07 | $343.77 | $347.10 | $341.89 | $345.97 | $343.41 | 4,599,942 |
| 2022-04-06 | $343.59 | $346.06 | $342.70 | $344.75 | $342.20 | 5,431,293 |
| 2022-04-05 | $347.82 | $351.05 | $345.50 | $346.34 | $343.78 | 4,191,529 |
| 2022-04-04 | $347.64 | $349.28 | $346.03 | $349.24 | $346.66 | 3,829,885 |
| 2022-04-01 | $348.15 | $348.35 | $345.24 | $348.01 | $345.44 | 3,560,210 |
| 2022-03-31 | $351.07 | $351.57 | $346.76 | $346.83 | $344.27 | 3,978,913 |
| 2022-03-30 | $352.15 | $353.47 | $350.44 | $352.12 | $349.52 | 3,909,838 |
| 2022-03-29 | $352.66 | $353.71 | $350.13 | $352.97 | $350.36 | 4,711,808 |
| 2022-03-28 | $347.75 | $349.49 | $345.38 | $349.49 | $346.91 | 2,962,414 |
| 2022-03-25 | $347.80 | $349.32 | $346.19 | $348.54 | $345.96 | 3,198,265 |
| 2022-03-24 | $344.49 | $347.06 | $343.44 | $347.06 | $344.50 | 3,550,042 |
| 2022-03-23 | $345.75 | $346.44 | $343.35 | $343.41 | $340.87 | 4,098,657 |
| 2022-03-22 | $347.12 | $348.72 | $346.86 | $348.14 | $345.57 | 4,190,569 |
| 2022-03-21 | $346.61 | $347.93 | $343.30 | $345.44 | $342.89 | 4,300,625 |
| 2022-03-18 | $343.62 | $347.44 | $342.65 | $347.19 | $344.62 | 5,749,054 |
| 2022-03-17 | $339.94 | $345.59 | $339.61 | $345.45 | $342.14 | 6,032,880 |
| 2022-03-16 | $339.19 | $341.42 | $334.54 | $341.36 | $338.09 | 9,577,061 |
| 2022-03-15 | $332.00 | $336.85 | $331.11 | $336.19 | $332.97 | 6,648,491 |
| 2022-03-14 | $331.75 | $334.60 | $328.79 | $330.07 | $326.90 | 5,640,611 |
| 2022-03-11 | $334.10 | $335.73 | $329.69 | $330.02 | $326.85 | 6,923,442 |
| 2022-03-10 | $329.32 | $332.85 | $328.68 | $332.11 | $328.92 | 3,317,366 |
| 2022-03-09 | $333.12 | $335.04 | $331.57 | $333.40 | $330.20 | 4,669,162 |
| 2022-03-08 | $328.49 | $334.40 | $326.06 | $326.53 | $323.40 | 8,209,822 |
| 2022-03-07 | $335.20 | $335.33 | $328.34 | $328.47 | $325.32 | 6,590,822 |
| 2022-03-04 | $334.61 | $336.87 | $332.80 | $336.47 | $333.24 | 6,034,028 |
| 2022-03-03 | $340.71 | $342.09 | $336.68 | $338.13 | $334.89 | 7,790,653 |
| 2022-03-02 | $335.27 | $340.45 | $334.69 | $339.00 | $335.75 | 6,836,203 |
| 2022-03-01 | $337.27 | $339.02 | $331.33 | $333.16 | $329.96 | 8,532,868 |
| 2022-02-28 | $335.95 | $339.82 | $334.79 | $339.34 | $336.09 | 8,217,281 |
| 2022-02-25 | $333.68 | $341.02 | $333.06 | $340.54 | $337.27 | 9,496,305 |
| 2022-02-24 | $322.82 | $332.74 | $322.69 | $332.34 | $329.15 | 14,167,066 |
| 2022-02-23 | $338.16 | $338.26 | $330.82 | $331.52 | $328.34 | 5,732,648 |
| 2022-02-22 | $338.79 | $340.26 | $333.58 | $336.01 | $332.79 | 7,908,059 |
| 2022-02-18 | $342.90 | $344.20 | $339.67 | $340.98 | $337.71 | 6,193,742 |
| 2022-02-17 | $347.43 | $347.71 | $342.86 | $343.68 | $339.87 | 4,433,540 |
| 2022-02-16 | $348.76 | $350.72 | $346.71 | $349.67 | $345.79 | 4,496,491 |
| 2022-02-15 | $348.93 | $350.76 | $348.35 | $350.22 | $346.33 | 4,939,762 |
| 2022-02-14 | $346.72 | $347.55 | $343.20 | $345.89 | $342.05 | 7,315,140 |
| 2022-02-11 | $352.46 | $354.42 | $346.23 | $347.29 | $343.44 | 8,211,455 |
| 2022-02-10 | $354.78 | $358.06 | $351.03 | $352.55 | $348.64 | 10,298,493 |
| 2022-02-09 | $357.35 | $358.10 | $356.66 | $357.67 | $353.70 | 4,781,723 |
| 2022-02-08 | $351.60 | $355.35 | $350.79 | $354.54 | $350.61 | 4,568,416 |
| 2022-02-07 | $351.26 | $353.16 | $349.83 | $350.90 | $347.01 | 4,746,182 |
| 2022-02-04 | $350.40 | $353.25 | $347.82 | $350.87 | $346.98 | 8,532,315 |
| 2022-02-03 | $354.82 | $355.22 | $350.58 | $350.98 | $347.08 | 9,339,872 |
| 2022-02-02 | $353.59 | $356.66 | $352.76 | $356.03 | $352.08 | 8,856,380 |
| 2022-02-01 | $351.66 | $354.27 | $349.68 | $353.94 | $350.01 | 7,635,973 |
| 2022-01-31 | $345.78 | $351.36 | $344.72 | $351.08 | $347.18 | 8,379,123 |
| 2022-01-28 | $341.86 | $347.18 | $337.90 | $347.11 | $343.26 | 12,008,868 |
| 2022-01-27 | $344.40 | $347.63 | $339.89 | $341.55 | $337.76 | 12,854,107 |
| 2022-01-26 | $346.04 | $348.00 | $338.53 | $341.46 | $337.67 | 19,047,285 |
| 2022-01-25 | $340.26 | $345.79 | $335.34 | $342.96 | $339.15 | 18,657,852 |
| 2022-01-24 | $338.43 | $344.12 | $331.35 | $343.81 | $339.99 | 29,719,461 |
| 2022-01-21 | $347.09 | $348.85 | $342.14 | $342.35 | $338.55 | 16,301,610 |
| 2022-01-20 | $351.48 | $355.05 | $346.81 | $347.33 | $343.22 | 8,968,728 |
| 2022-01-19 | $354.91 | $355.55 | $350.21 | $350.35 | $346.20 | 7,328,741 |
| 2022-01-18 | $355.33 | $355.36 | $352.62 | $353.85 | $349.66 | 8,159,975 |
| 2022-01-14 | $358.21 | $359.80 | $356.40 | $359.14 | $354.89 | 8,575,412 |
| 2022-01-13 | $364.21 | $365.13 | $360.45 | $361.20 | $356.92 | 6,418,102 |
| 2022-01-12 | $363.73 | $364.56 | $361.67 | $362.95 | $358.65 | 4,493,155 |
| 2022-01-11 | $360.69 | $362.75 | $357.70 | $362.54 | $358.25 | 7,293,828 |
| 2022-01-10 | $361.07 | $361.22 | $356.44 | $360.79 | $356.52 | 8,091,815 |
| 2022-01-07 | $361.89 | $363.87 | $361.13 | $362.31 | $358.02 | 5,806,281 |
| 2022-01-06 | $364.11 | $364.65 | $361.96 | $362.39 | $358.10 | 7,019,832 |
| 2022-01-05 | $367.71 | $369.50 | $363.98 | $364.09 | $359.78 | 7,638,014 |
| 2022-01-04 | $367.34 | $369.21 | $367.21 | $367.87 | $363.51 | 5,462,192 |
| 2022-01-03 | $364.34 | $365.85 | $362.30 | $365.68 | $361.35 | 5,624,133 |
| 2021-12-31 | $363.51 | $364.74 | $362.91 | $363.32 | $359.02 | 3,078,748 |
| 2021-12-30 | $365.69 | $366.72 | $363.60 | $364.07 | $359.76 | 2,863,233 |
| 2021-12-29 | $363.90 | $365.64 | $363.79 | $364.84 | $360.52 | 3,012,202 |
| 2021-12-28 | $363.11 | $365.12 | $362.89 | $363.99 | $359.68 | 3,058,115 |
| 2021-12-27 | $360.06 | $362.96 | $359.70 | $362.92 | $358.62 | 2,599,809 |
| 2021-12-23 | $358.39 | $360.50 | $358.16 | $359.36 | $355.10 | 2,655,037 |
| 2021-12-22 | $354.95 | $357.56 | $354.17 | $357.39 | $353.16 | 2,999,520 |
| 2021-12-21 | $352.16 | $354.98 | $351.51 | $354.91 | $350.71 | 4,693,326 |
| 2021-12-20 | $349.38 | $349.64 | $346.54 | $349.27 | $345.13 | 7,303,444 |
| 2021-12-17 | $356.30 | $356.93 | $352.71 | $353.63 | $349.44 | 10,641,783 |
| 2021-12-16 | $361.27 | $362.51 | $358.31 | $359.44 | $354.52 | 9,493,714 |
| 2021-12-15 | $355.83 | $359.97 | $354.44 | $359.81 | $354.88 | 9,274,927 |
| 2021-12-14 | $355.71 | $358.41 | $354.97 | $356.17 | $351.29 | 4,079,652 |
| 2021-12-13 | $359.43 | $359.99 | $356.61 | $357.04 | $352.15 | 4,563,040 |
| 2021-12-10 | $359.59 | $360.33 | $357.61 | $360.23 | $355.30 | 3,855,226 |
| 2021-12-09 | $356.75 | $359.18 | $356.35 | $358.11 | $353.21 | 3,774,467 |
| 2021-12-08 | $358.17 | $358.87 | $356.42 | $357.99 | $353.09 | 3,355,590 |
| 2021-12-07 | $355.93 | $358.61 | $355.79 | $357.74 | $352.84 | 5,271,465 |
| 2021-12-06 | $349.26 | $354.02 | $348.83 | $352.82 | $347.99 | 7,026,475 |
| 2021-12-03 | $347.86 | $348.50 | $343.08 | $346.24 | $341.50 | 11,365,325 |
| 2021-12-02 | $341.81 | $347.95 | $341.17 | $346.61 | $341.87 | 8,326,411 |
| 2021-12-01 | $348.04 | $350.38 | $340.32 | $340.46 | $335.80 | 8,476,602 |
| 2021-11-30 | $348.70 | $350.01 | $344.36 | $344.90 | $340.18 | 9,543,521 |
| 2021-11-29 | $352.59 | $352.77 | $348.92 | $351.19 | $346.38 | 5,242,959 |
| 2021-11-26 | $350.33 | $351.46 | $347.36 | $349.02 | $344.24 | 9,074,951 |
| 2021-11-24 | $356.06 | $358.20 | $355.80 | $358.03 | $353.13 | 4,246,714 |
| 2021-11-23 | $356.28 | $358.37 | $355.34 | $358.02 | $353.12 | 5,792,629 |
| 2021-11-22 | $357.48 | $359.24 | $356.09 | $356.20 | $351.32 | 4,935,826 |
| 2021-11-19 | $357.89 | $357.89 | $355.38 | $355.91 | $351.04 | 3,544,043 |
| 2021-11-18 | $360.03 | $360.05 | $357.13 | $359.35 | $353.73 | 3,443,247 |
| 2021-11-17 | $361.44 | $361.58 | $359.54 | $359.85 | $354.23 | 2,975,958 |
| 2021-11-16 | $361.82 | $363.54 | $361.70 | $361.93 | $356.27 | 2,728,633 |
| 2021-11-15 | $362.60 | $362.73 | $360.67 | $361.24 | $355.59 | 2,554,951 |
| 2021-11-12 | $360.69 | $361.74 | $359.58 | $361.28 | $355.63 | 3,092,128 |
| 2021-11-11 | $361.19 | $361.26 | $359.38 | $359.46 | $353.84 | 2,461,200 |
| 2021-11-10 | $362.52 | $363.73 | $360.28 | $361.07 | $355.43 | 3,529,017 |
| 2021-11-09 | $364.19 | $364.30 | $361.82 | $363.28 | $357.60 | 3,657,055 |
| 2021-11-08 | $365.06 | $365.64 | $363.33 | $364.32 | $358.63 | 3,055,958 |
| 2021-11-05 | $362.96 | $364.94 | $361.89 | $363.30 | $357.62 | 4,489,006 |
| 2021-11-04 | $361.34 | $361.65 | $359.87 | $361.35 | $355.70 | 3,870,860 |
| 2021-11-03 | $359.91 | $361.84 | $358.90 | $361.56 | $355.91 | 3,557,431 |
| 2021-11-02 | $359.41 | $360.88 | $358.79 | $360.57 | $354.94 | 2,624,797 |
| 2021-11-01 | $359.45 | $360.05 | $357.98 | $359.13 | $353.52 | 2,541,408 |
| 2021-10-29 | $356.65 | $358.52 | $356.39 | $358.23 | $352.63 | 2,979,629 |
| 2021-10-28 | $355.75 | $357.38 | $355.75 | $357.30 | $351.72 | 2,490,467 |
| 2021-10-27 | $358.09 | $358.30 | $354.96 | $354.98 | $349.43 | 3,542,133 |
| 2021-10-26 | $358.56 | $358.93 | $357.37 | $357.50 | $351.91 | 3,182,174 |
| 2021-10-25 | $357.36 | $357.89 | $356.29 | $357.55 | $351.96 | 2,518,214 |
| 2021-10-22 | $355.97 | $357.62 | $355.32 | $356.74 | $351.16 | 3,872,278 |
| 2021-10-21 | $355.39 | $356.09 | $354.30 | $355.96 | $350.40 | 2,243,827 |
| 2021-10-20 | $354.51 | $356.58 | $354.37 | $356.03 | $350.47 | 2,873,781 |
| 2021-10-19 | $353.67 | $354.51 | $352.80 | $354.46 | $348.92 | 2,380,866 |
| 2021-10-18 | $351.34 | $353.13 | $350.25 | $352.50 | $346.99 | 3,310,629 |
| 2021-10-15 | $351.65 | $353.08 | $350.92 | $352.85 | $347.34 | 4,206,750 |
| 2021-10-14 | $347.21 | $349.22 | $346.60 | $349.13 | $343.56 | 4,482,065 |
| 2021-10-13 | $343.95 | $344.56 | $341.12 | $343.89 | $338.40 | 4,194,168 |
| 2021-10-12 | $345.49 | $346.10 | $343.19 | $343.78 | $338.30 | 5,100,277 |
| 2021-10-11 | $347.66 | $349.56 | $344.86 | $344.98 | $339.48 | 4,098,427 |
| 2021-10-08 | $347.92 | $348.46 | $346.58 | $347.53 | $341.99 | 3,658,277 |
| 2021-10-07 | $346.87 | $349.77 | $346.77 | $347.63 | $342.08 | 5,310,444 |
| 2021-10-06 | $340.48 | $344.30 | $338.47 | $344.12 | $338.63 | 6,276,337 |
| 2021-10-05 | $341.13 | $344.87 | $340.47 | $343.13 | $337.66 | 3,826,144 |
| 2021-10-04 | $342.61 | $344.03 | $338.07 | $340.01 | $334.59 | 7,037,745 |
| 2021-10-01 | $340.03 | $344.78 | $337.68 | $343.18 | $337.71 | 6,219,801 |
| 2021-09-30 | $345.08 | $345.44 | $338.11 | $338.29 | $332.89 | 7,926,020 |
| 2021-09-29 | $343.87 | $345.67 | $342.88 | $343.77 | $338.29 | 4,116,581 |
| 2021-09-28 | $347.31 | $347.82 | $342.41 | $342.92 | $337.45 | 7,493,792 |
| 2021-09-27 | $348.29 | $350.50 | $348.17 | $348.61 | $343.05 | 3,425,978 |
| 2021-09-24 | $346.50 | $348.43 | $346.31 | $347.87 | $342.32 | 3,121,582 |
| 2021-09-23 | $344.81 | $348.67 | $344.53 | $347.56 | $342.02 | 5,592,151 |
| 2021-09-22 | $341.16 | $344.33 | $340.44 | $342.50 | $337.04 | 6,862,699 |
| 2021-09-21 | $341.41 | $343.07 | $339.01 | $339.11 | $333.70 | 6,071,105 |
| 2021-09-20 | $340.22 | $342.16 | $335.99 | $339.40 | $333.99 | 10,010,551 |
| 2021-09-17 | $346.85 | $347.70 | $345.06 | $345.64 | $340.13 | 5,380,943 |
| 2021-09-16 | $348.91 | $350.08 | $346.00 | $348.18 | $341.90 | 3,646,002 |
| 2021-09-15 | $346.41 | $349.46 | $345.78 | $348.82 | $342.53 | 3,267,250 |
| 2021-09-14 | $350.40 | $350.57 | $345.71 | $346.47 | $340.22 | 3,902,220 |
| 2021-09-13 | $348.91 | $349.94 | $347.47 | $349.30 | $343.00 | 5,439,709 |
| 2021-09-10 | $351.25 | $351.66 | $346.57 | $346.70 | $340.44 | 4,539,038 |
| 2021-09-09 | $350.56 | $352.51 | $348.92 | $349.31 | $343.01 | 3,484,688 |
| 2021-09-08 | $350.82 | $352.17 | $349.64 | $350.73 | $344.40 | 3,075,726 |
| 2021-09-07 | $353.64 | $353.69 | $350.99 | $351.44 | $345.10 | 3,168,544 |
| 2021-09-03 | $353.68 | $354.65 | $353.09 | $354.14 | $347.75 | 2,469,109 |
| 2021-09-02 | $354.78 | $355.18 | $353.92 | $354.87 | $348.47 | 2,392,219 |
| 2021-09-01 | $354.29 | $354.35 | $353.29 | $353.55 | $347.17 | 2,739,235 |
| 2021-08-31 | $353.80 | $354.80 | $353.18 | $353.92 | $347.53 | 2,913,829 |
| 2021-08-30 | $354.96 | $355.22 | $353.88 | $354.08 | $347.69 | 2,481,998 |
| 2021-08-27 | $352.65 | $354.85 | $352.65 | $354.57 | $348.17 | 3,163,666 |
| 2021-08-26 | $354.47 | $355.00 | $352.07 | $352.16 | $345.81 | 3,008,937 |
| 2021-08-25 | $353.78 | $355.04 | $352.92 | $354.18 | $347.79 | 2,434,699 |
| 2021-08-24 | $354.08 | $354.49 | $353.62 | $353.74 | $347.36 | 1,981,376 |
| 2021-08-23 | $352.96 | $354.31 | $352.92 | $353.45 | $347.07 | 3,569,246 |
| 2021-08-20 | $348.98 | $351.75 | $348.53 | $351.16 | $344.82 | 3,394,759 |
| 2021-08-19 | $347.33 | $350.48 | $347.31 | $349.48 | $342.58 | 5,442,184 |
| 2021-08-18 | $352.62 | $354.04 | $349.89 | $350.12 | $343.21 | 4,038,003 |
| 2021-08-17 | $353.91 | $354.67 | $351.51 | $353.83 | $346.84 | 5,019,577 |
| 2021-08-16 | $354.41 | $356.60 | $352.66 | $356.57 | $349.53 | 3,637,866 |
| 2021-08-13 | $355.85 | $356.37 | $355.00 | $355.39 | $348.37 | 2,397,430 |
| 2021-08-12 | $355.19 | $355.25 | $353.74 | $355.23 | $348.21 | 3,126,880 |
| 2021-08-11 | $353.94 | $355.12 | $353.70 | $354.94 | $347.93 | 3,422,522 |
| 2021-08-10 | $351.41 | $352.94 | $351.01 | $352.73 | $345.76 | 2,841,009 |
| 2021-08-09 | $351.60 | $352.06 | $350.55 | $351.15 | $344.22 | 2,322,494 |
| 2021-08-06 | $351.62 | $352.49 | $351.46 | $352.09 | $345.14 | 2,123,737 |
| 2021-08-05 | $348.85 | $350.65 | $348.67 | $350.61 | $343.69 | 2,261,380 |
| 2021-08-04 | $349.59 | $350.08 | $347.88 | $347.99 | $341.12 | 3,118,464 |
| 2021-08-03 | $349.09 | $351.19 | $347.11 | $351.09 | $344.16 | 3,819,338 |
| 2021-08-02 | $350.45 | $351.91 | $348.06 | $348.35 | $341.47 | 2,827,133 |
| 2021-07-30 | $349.88 | $351.01 | $348.67 | $349.48 | $342.58 | 3,576,715 |
| 2021-07-29 | $350.95 | $351.71 | $350.38 | $350.82 | $343.89 | 2,351,659 |
| 2021-07-28 | $351.02 | $351.23 | $348.71 | $349.36 | $342.46 | 3,697,738 |
| 2021-07-27 | $350.02 | $350.68 | $348.73 | $350.62 | $343.70 | 3,902,627 |
| 2021-07-26 | $350.00 | $351.45 | $349.49 | $351.41 | $344.47 | 2,466,576 |
| 2021-07-23 | $350.00 | $350.99 | $349.21 | $350.57 | $343.65 | 4,142,346 |
| 2021-07-22 | $347.77 | $348.81 | $346.68 | $348.26 | $341.38 | 2,429,252 |
| 2021-07-21 | $346.97 | $348.15 | $346.37 | $347.99 | $341.12 | 3,056,841 |
| 2021-07-20 | $340.29 | $346.12 | $339.75 | $345.08 | $338.26 | 5,802,181 |
| 2021-07-19 | $341.79 | $350.03 | $337.38 | $339.88 | $333.17 | 9,715,318 |
| 2021-07-16 | $350.72 | $350.74 | $346.34 | $346.74 | $339.89 | 5,710,392 |
| 2021-07-15 | $347.90 | $350.00 | $347.64 | $349.94 | $342.82 | 5,082,591 |
| 2021-07-14 | $350.19 | $350.69 | $348.36 | $349.41 | $342.31 | 3,933,330 |
| 2021-07-13 | $349.53 | $350.25 | $348.85 | $349.00 | $341.90 | 3,310,228 |
| 2021-07-12 | $348.01 | $350.29 | $347.37 | $350.03 | $342.91 | 3,999,772 |
| 2021-07-09 | $346.57 | $349.07 | $345.84 | $348.73 | $341.64 | 5,063,138 |
| 2021-07-08 | $342.56 | $345.00 | $341.53 | $344.38 | $337.38 | 6,379,929 |
| 2021-07-07 | $345.65 | $347.14 | $344.43 | $346.92 | $339.87 | 3,347,034 |
| 2021-07-06 | $347.75 | $348.11 | $343.60 | $345.82 | $338.79 | 3,910,571 |
| 2021-07-02 | $347.04 | $348.29 | $346.18 | $347.94 | $340.87 | 3,013,489 |
| 2021-07-01 | $345.78 | $346.40 | $344.92 | $346.36 | $339.32 | 3,606,946 |
| 2021-06-30 | $342.38 | $345.51 | $342.35 | $344.95 | $337.94 | 3,778,882 |
| 2021-06-29 | $343.98 | $344.73 | $342.61 | $342.86 | $335.89 | 2,375,814 |
| 2021-06-28 | $344.33 | $344.42 | $341.82 | $342.80 | $335.83 | 3,606,313 |
| 2021-06-25 | $343.69 | $344.98 | $343.09 | $344.45 | $337.45 | 3,638,030 |
| 2021-06-24 | $340.67 | $342.32 | $340.37 | $341.98 | $335.03 | 3,704,742 |
| 2021-06-23 | $339.59 | $340.16 | $338.68 | $338.78 | $331.89 | 3,082,666 |
| 2021-06-22 | $338.73 | $340.41 | $337.45 | $339.45 | $332.55 | 4,042,104 |
| 2021-06-21 | $335.26 | $339.09 | $334.41 | $338.78 | $331.89 | 5,435,720 |
| 2021-06-18 | $334.35 | $335.25 | $332.68 | $332.96 | $326.19 | 7,126,597 |
| 2021-06-17 | $340.56 | $341.28 | $336.62 | $338.65 | $331.27 | 5,169,081 |
| 2021-06-16 | $343.41 | $343.64 | $339.49 | $340.76 | $333.34 | 3,995,305 |
| 2021-06-15 | $344.51 | $344.53 | $342.37 | $343.41 | $335.93 | 2,138,494 |
| 2021-06-14 | $344.83 | $344.87 | $342.47 | $344.30 | $336.80 | 2,526,962 |
| 2021-06-11 | $346.03 | $346.55 | $343.57 | $345.12 | $337.60 | 3,003,271 |
| 2021-06-10 | $346.54 | $347.73 | $344.80 | $344.98 | $337.47 | 3,089,394 |
| 2021-06-09 | $346.54 | $346.88 | $344.69 | $344.79 | $337.28 | 2,591,194 |
| 2021-06-08 | $346.69 | $346.91 | $344.75 | $346.34 | $338.80 | 2,748,703 |
| 2021-06-07 | $348.50 | $348.54 | $346.02 | $346.59 | $339.04 | 2,224,299 |
| 2021-06-04 | $347.07 | $347.99 | $346.54 | $347.90 | $340.32 | 2,594,230 |
| 2021-06-03 | $344.61 | $346.96 | $343.56 | $346.02 | $338.48 | 4,436,384 |
| 2021-06-02 | $346.75 | $347.35 | $345.75 | $346.36 | $338.82 | 2,576,707 |
| 2021-06-01 | $348.54 | $348.65 | $345.60 | $345.87 | $338.34 | 2,584,285 |
| 2021-05-28 | $346.38 | $346.48 | $345.35 | $345.64 | $338.11 | 2,642,469 |
| 2021-05-27 | $345.35 | $346.16 | $343.87 | $344.60 | $337.09 | 3,026,179 |
| 2021-05-26 | $343.56 | $344.12 | $342.67 | $343.27 | $335.79 | 2,064,527 |
| 2021-05-25 | $344.68 | $345.00 | $342.66 | $343.18 | $335.71 | 2,623,215 |
| 2021-05-24 | $343.37 | $344.69 | $343.05 | $343.96 | $336.47 | 2,531,776 |
| 2021-05-21 | $342.29 | $344.07 | $341.28 | $342.04 | $334.59 | 4,480,975 |
| 2021-05-20 | $339.74 | $342.94 | $339.34 | $341.52 | $333.40 | 4,532,808 |
| 2021-05-19 | $337.56 | $339.56 | $335.20 | $339.44 | $331.37 | 7,223,927 |
| 2021-05-18 | $343.85 | $344.50 | $340.87 | $341.11 | $333.00 | 3,462,332 |
| 2021-05-17 | $343.33 | $345.13 | $342.04 | $343.65 | $335.48 | 3,262,206 |
| 2021-05-14 | $342.31 | $344.93 | $341.88 | $344.26 | $336.07 | 4,677,297 |
| 2021-05-13 | $336.30 | $342.04 | $336.27 | $340.45 | $332.35 | 5,741,302 |
| 2021-05-12 | $341.55 | $342.23 | $335.71 | $336.00 | $328.01 | 7,034,070 |
| 2021-05-11 | $344.99 | $345.22 | $340.89 | $342.91 | $334.75 | 8,396,433 |
| 2021-05-10 | $349.26 | $351.09 | $347.59 | $347.74 | $339.47 | 6,092,529 |
| 2021-05-07 | $345.17 | $348.29 | $344.81 | $347.88 | $339.60 | 3,526,538 |
| 2021-05-06 | $342.93 | $345.64 | $341.91 | $345.51 | $337.29 | 4,276,661 |
| 2021-05-05 | $342.25 | $343.30 | $342.00 | $342.28 | $334.14 | 2,075,112 |
| 2021-05-04 | $339.99 | $341.53 | $337.62 | $341.49 | $333.37 | 4,478,302 |
| 2021-05-03 | $340.79 | $342.18 | $340.55 | $341.11 | $333.00 | 2,698,416 |
| 2021-04-30 | $338.92 | $339.65 | $337.85 | $338.94 | $330.88 | 2,909,575 |
| 2021-04-29 | $339.89 | $340.86 | $337.37 | $340.57 | $332.47 | 3,688,409 |
| 2021-04-28 | $339.23 | $339.49 | $338.06 | $338.37 | $330.32 | 3,025,135 |
| 2021-04-27 | $339.60 | $340.43 | $338.70 | $339.83 | $331.75 | 2,732,683 |
| 2021-04-26 | $341.15 | $341.48 | $339.39 | $339.87 | $331.79 | 2,090,866 |
| 2021-04-23 | $337.75 | $341.59 | $337.13 | $340.43 | $332.33 | 3,615,382 |
| 2021-04-22 | $341.12 | $341.21 | $337.09 | $338.12 | $330.08 | 4,962,486 |
| 2021-04-21 | $337.63 | $341.54 | $337.56 | $341.30 | $333.18 | 4,191,221 |
| 2021-04-20 | $339.40 | $339.86 | $336.75 | $338.12 | $330.08 | 3,762,864 |
| 2021-04-19 | $341.07 | $341.31 | $339.65 | $340.75 | $332.64 | 3,222,821 |
| 2021-04-16 | $341.73 | $342.43 | $340.98 | $341.86 | $333.73 | 3,748,913 |
| 2021-04-15 | $338.83 | $340.72 | $338.83 | $340.44 | $332.23 | 3,881,795 |
| 2021-04-14 | $336.81 | $339.11 | $336.74 | $337.53 | $329.39 | 3,966,835 |
| 2021-04-13 | $336.63 | $337.42 | $335.49 | $336.79 | $328.67 | 3,391,673 |
| 2021-04-12 | $337.26 | $337.86 | $336.65 | $337.55 | $329.41 | 2,951,503 |
| 2021-04-09 | $335.72 | $338.08 | $335.36 | $337.86 | $329.72 | 3,034,682 |
| 2021-04-08 | $334.30 | $335.15 | $333.43 | $335.13 | $327.05 | 2,664,978 |
| 2021-04-07 | $334.14 | $335.17 | $333.44 | $334.37 | $326.31 | 2,658,526 |
| 2021-04-06 | $334.69 | $335.42 | $333.78 | $334.37 | $326.31 | 2,987,511 |
| 2021-04-05 | $333.94 | $336.15 | $333.91 | $335.20 | $327.12 | 5,632,673 |
| 2021-04-01 | $330.78 | $331.60 | $329.72 | $331.45 | $323.46 | 5,936,080 |
| 2021-03-31 | $330.61 | $331.62 | $329.94 | $330.18 | $322.22 | 3,763,686 |
| 2021-03-30 | $331.05 | $331.60 | $329.78 | $330.82 | $322.84 | 4,568,829 |
| 2021-03-29 | $329.29 | $332.46 | $328.90 | $331.66 | $323.66 | 5,200,879 |
| 2021-03-26 | $327.60 | $330.89 | $326.68 | $330.61 | $322.64 | 4,956,562 |
| 2021-03-25 | $322.71 | $326.62 | $320.62 | $326.19 | $318.33 | 5,557,909 |
| 2021-03-24 | $325.28 | $327.73 | $324.08 | $324.08 | $316.27 | 6,098,982 |
| 2021-03-23 | $326.32 | $327.48 | $323.44 | $324.06 | $316.25 | 5,068,441 |
| 2021-03-22 | $325.55 | $327.98 | $325.03 | $327.24 | $319.35 | 3,807,558 |
| 2021-03-19 | $328.09 | $328.18 | $324.98 | $326.01 | $318.15 | 5,628,836 |
| 2021-03-18 | $330.30 | $332.86 | $328.77 | $329.36 | $320.76 | 5,386,239 |
| 2021-03-17 | $329.21 | $331.03 | $328.38 | $330.77 | $322.13 | 4,338,229 |
| 2021-03-16 | $329.85 | $330.00 | $328.32 | $328.86 | $320.27 | 3,270,599 |
| 2021-03-15 | $329.18 | $330.24 | $326.81 | $330.09 | $321.47 | 4,465,420 |
| 2021-03-12 | $325.67 | $328.49 | $325.50 | $328.31 | $319.74 | 4,257,160 |
| 2021-03-11 | $324.71 | $326.97 | $323.83 | $325.33 | $316.83 | 5,745,916 |
| 2021-03-10 | $320.53 | $324.31 | $320.47 | $323.33 | $314.89 | 6,472,177 |
| 2021-03-09 | $319.47 | $321.77 | $318.44 | $318.61 | $310.29 | 5,829,913 |
| 2021-03-08 | $316.75 | $321.73 | $315.83 | $318.25 | $309.94 | 8,230,727 |
| 2021-03-05 | $312.50 | $316.05 | $307.90 | $315.24 | $307.01 | 7,016,121 |
| 2021-03-04 | $313.19 | $314.92 | $305.68 | $309.58 | $301.50 | 8,577,594 |
| 2021-03-03 | $313.94 | $315.87 | $312.83 | $312.99 | $304.82 | 5,148,051 |
| 2021-03-02 | $315.72 | $316.43 | $314.01 | $314.19 | $305.99 | 4,075,678 |
| 2021-03-01 | $313.48 | $316.92 | $313.45 | $315.59 | $307.35 | 4,753,274 |
| 2021-02-26 | $314.42 | $314.44 | $308.78 | $309.45 | $301.37 | 7,869,954 |
| 2021-02-25 | $319.71 | $319.92 | $312.96 | $313.98 | $305.78 | 7,536,598 |
| 2021-02-24 | $314.68 | $320.04 | $314.18 | $319.53 | $311.19 | 4,290,289 |
| 2021-02-23 | $314.77 | $316.49 | $311.60 | $315.39 | $307.15 | 5,723,426 |
| 2021-02-22 | $312.90 | $316.49 | $312.77 | $315.21 | $306.98 | 2,708,180 |
| 2021-02-19 | $315.61 | $316.34 | $314.58 | $314.92 | $306.70 | 2,314,939 |
| 2021-02-18 | $314.75 | $316.00 | $313.38 | $315.56 | $306.73 | 2,618,615 |
| 2021-02-17 | $314.69 | $316.91 | $313.87 | $316.60 | $307.75 | 1,980,223 |
| 2021-02-16 | $316.33 | $316.54 | $314.87 | $315.58 | $306.75 | 1,836,346 |
| 2021-02-12 | $314.28 | $315.14 | $313.83 | $315.04 | $306.23 | 2,479,493 |
| 2021-02-11 | $315.09 | $315.76 | $312.80 | $314.68 | $305.88 | 1,937,081 |
| 2021-02-10 | $315.17 | $315.24 | $312.30 | $314.50 | $305.70 | 2,703,134 |
| 2021-02-09 | $313.26 | $314.50 | $312.57 | $313.92 | $305.14 | 1,782,873 |
| 2021-02-08 | $312.70 | $313.89 | $312.41 | $313.89 | $305.11 | 1,690,007 |
| 2021-02-05 | $312.36 | $312.55 | $310.87 | $311.54 | $302.83 | 1,955,606 |
| 2021-02-04 | $307.85 | $310.67 | $307.77 | $310.67 | $301.98 | 2,638,783 |
| 2021-02-03 | $306.10 | $307.94 | $305.18 | $307.26 | $298.67 | 2,087,820 |
| 2021-02-02 | $304.54 | $308.43 | $304.52 | $306.82 | $298.24 | 2,970,191 |
| 2021-02-01 | $302.28 | $303.35 | $300.14 | $302.02 | $293.57 | 3,138,644 |
| 2021-01-29 | $303.92 | $304.78 | $298.59 | $299.81 | $291.42 | 5,929,934 |
| 2021-01-28 | $304.98 | $309.42 | $304.83 | $306.07 | $297.51 | 6,392,069 |
| 2021-01-27 | $306.54 | $306.72 | $302.10 | $303.26 | $294.78 | 5,743,141 |
| 2021-01-26 | $310.54 | $311.19 | $309.21 | $309.39 | $300.74 | 2,256,091 |
| 2021-01-25 | $308.99 | $309.78 | $305.62 | $309.65 | $300.99 | 4,546,419 |
| 2021-01-22 | $309.86 | $311.02 | $309.09 | $309.97 | $301.30 | 2,049,721 |
| 2021-01-21 | $312.01 | $312.71 | $311.20 | $311.87 | $303.15 | 1,938,431 |
| 2021-01-20 | $310.43 | $312.34 | $309.94 | $311.77 | $303.05 | 2,398,402 |
| 2021-01-19 | $310.36 | $310.74 | $308.60 | $309.32 | $300.67 | 2,781,746 |
| 2021-01-15 | $308.01 | $309.32 | $306.03 | $308.12 | $299.50 | 4,009,106 |
| 2021-01-14 | $311.59 | $312.27 | $309.89 | $310.05 | $301.25 | 3,232,381 |
| 2021-01-13 | $310.63 | $311.60 | $309.92 | $310.63 | $301.82 | 1,854,424 |
| 2021-01-12 | $310.18 | $311.25 | $308.91 | $310.74 | $301.92 | 2,269,719 |
| 2021-01-11 | $308.49 | $311.00 | $308.42 | $310.17 | $301.37 | 2,822,095 |
| 2021-01-08 | $311.25 | $311.43 | $307.99 | $311.04 | $302.22 | 3,234,948 |
| 2021-01-07 | $309.72 | $311.98 | $309.06 | $310.50 | $301.69 | 4,107,942 |
| 2021-01-06 | $303.75 | $310.24 | $303.06 | $308.21 | $299.47 | 7,290,298 |
| 2021-01-05 | $301.93 | $305.05 | $301.38 | $303.84 | $295.22 | 3,355,243 |
| 2021-01-04 | $306.59 | $306.66 | $298.74 | $302.32 | $293.74 | 5,106,635 |
| 2020-12-31 | $304.00 | $306.29 | $303.35 | $305.79 | $297.11 | 2,796,979 |
| 2020-12-30 | $304.11 | $305.13 | $303.86 | $304.13 | $295.50 | 2,081,348 |
| 2020-12-29 | $305.43 | $305.70 | $302.64 | $303.46 | $294.85 | 2,319,636 |
| 2020-12-28 | $303.69 | $305.15 | $303.35 | $304.00 | $295.38 | 2,353,830 |
| 2020-12-24 | $301.66 | $302.10 | $300.93 | $302.02 | $293.45 | 1,955,723 |
| 2020-12-23 | $301.20 | $302.79 | $301.14 | $301.28 | $292.73 | 2,714,356 |
| 2020-12-22 | $301.84 | $301.88 | $299.86 | $300.07 | $291.56 | 2,723,542 |
| 2020-12-21 | $298.79 | $302.97 | $297.42 | $302.14 | $293.57 | 6,340,751 |
| 2020-12-18 | $303.07 | $303.14 | $300.23 | $301.90 | $293.33 | 4,442,136 |
| 2020-12-17 | $303.22 | $303.71 | $302.85 | $303.49 | $294.31 | 3,002,872 |
| 2020-12-16 | $302.54 | $302.87 | $301.32 | $302.15 | $293.01 | 1,977,342 |
| 2020-12-15 | $300.95 | $302.94 | $299.48 | $302.62 | $293.46 | 4,228,573 |
| 2020-12-14 | $303.02 | $303.80 | $299.00 | $299.10 | $290.05 | 3,646,063 |
| 2020-12-11 | $299.43 | $301.18 | $298.68 | $300.93 | $291.82 | 2,454,313 |
| 2020-12-10 | $299.99 | $301.15 | $299.20 | $300.54 | $291.45 | 2,413,039 |
| 2020-12-09 | $303.22 | $303.60 | $299.97 | $300.88 | $291.78 | 3,074,513 |
| 2020-12-08 | $300.01 | $302.87 | $299.98 | $302.20 | $293.06 | 2,205,376 |
| 2020-12-07 | $301.77 | $302.16 | $300.00 | $301.10 | $291.99 | 2,589,937 |
| 2020-12-04 | $300.74 | $302.59 | $300.60 | $302.59 | $293.43 | 2,747,275 |
| 2020-12-03 | $299.38 | $301.40 | $299.05 | $300.06 | $290.98 | 3,140,866 |
| 2020-12-02 | $297.10 | $299.34 | $296.35 | $299.18 | $290.13 | 2,481,696 |
| 2020-12-01 | $299.73 | $301.01 | $298.18 | $298.44 | $289.41 | 2,804,548 |
| 2020-11-30 | $297.52 | $297.80 | $294.75 | $296.62 | $287.64 | 4,159,303 |
| 2020-11-27 | $299.44 | $300.20 | $298.17 | $299.24 | $290.19 | 1,518,004 |
| 2020-11-25 | $299.95 | $300.04 | $298.05 | $298.74 | $289.70 | 2,629,180 |
| 2020-11-24 | $298.94 | $301.11 | $298.30 | $300.43 | $291.34 | 3,946,269 |
| 2020-11-23 | $294.26 | $296.65 | $293.48 | $295.89 | $286.94 | 2,855,621 |
| 2020-11-20 | $294.22 | $294.59 | $292.20 | $292.53 | $283.68 | 3,092,546 |
| 2020-11-19 | $294.06 | $295.81 | $292.90 | $295.33 | $285.76 | 3,266,622 |
| 2020-11-18 | $299.20 | $299.75 | $294.76 | $294.76 | $285.21 | 3,566,443 |
| 2020-11-17 | $297.31 | $299.15 | $295.60 | $298.31 | $288.64 | 4,049,164 |
| 2020-11-16 | $299.28 | $300.08 | $297.57 | $299.98 | $290.26 | 4,615,039 |
| 2020-11-13 | $292.97 | $295.92 | $292.42 | $295.15 | $285.58 | 3,102,834 |
| 2020-11-12 | $292.22 | $293.32 | $289.19 | $291.05 | $281.62 | 4,401,456 |
| 2020-11-11 | $296.07 | $296.14 | $292.93 | $294.11 | $284.58 | 2,910,419 |
| 2020-11-10 | $293.30 | $294.96 | $291.40 | $294.51 | $284.96 | 4,354,521 |
| 2020-11-09 | $298.61 | $299.49 | $291.39 | $291.72 | $282.26 | 10,839,326 |
| 2020-11-06 | $283.95 | $284.38 | $281.89 | $283.22 | $274.04 | 3,078,245 |
| 2020-11-05 | $282.29 | $284.96 | $282.07 | $283.91 | $274.71 | 4,316,166 |
| 2020-11-04 | $275.90 | $283.06 | $275.56 | $278.51 | $269.48 | 6,766,381 |
| 2020-11-03 | $272.66 | $276.43 | $272.20 | $274.65 | $265.75 | 4,343,013 |
| 2020-11-02 | $268.90 | $270.50 | $266.93 | $269.20 | $260.47 | 5,062,870 |
| 2020-10-30 | $265.03 | $266.32 | $261.41 | $265.06 | $256.47 | 5,278,983 |
| 2020-10-29 | $265.13 | $268.94 | $262.81 | $266.59 | $257.95 | 5,479,384 |
| 2020-10-28 | $269.00 | $270.75 | $265.02 | $265.48 | $256.87 | 5,815,157 |
| 2020-10-27 | $276.95 | $277.07 | $274.60 | $274.66 | $265.76 | 3,029,773 |
| 2020-10-26 | $280.14 | $280.39 | $273.70 | $277.00 | $268.02 | 5,140,625 |
| 2020-10-23 | $284.45 | $284.54 | $281.51 | $283.34 | $274.16 | 2,161,005 |
| 2020-10-22 | $282.10 | $284.16 | $280.30 | $283.65 | $274.46 | 2,324,172 |
| 2020-10-21 | $282.54 | $284.47 | $281.83 | $281.97 | $272.83 | 2,907,083 |
| 2020-10-20 | $283.16 | $285.66 | $282.25 | $282.95 | $273.78 | 3,338,994 |
| 2020-10-19 | $286.64 | $287.06 | $281.28 | $282.03 | $272.89 | 2,837,641 |
| 2020-10-16 | $286.24 | $288.37 | $285.89 | $285.97 | $276.70 | 2,412,674 |
| 2020-10-15 | $282.03 | $285.40 | $281.66 | $285.04 | $275.69 | 3,134,929 |
| 2020-10-14 | $287.22 | $287.95 | $284.58 | $285.13 | $275.77 | 2,269,823 |
| 2020-10-13 | $287.66 | $288.11 | $286.02 | $286.74 | $277.33 | 2,430,643 |
| 2020-10-12 | $286.95 | $289.61 | $286.68 | $288.46 | $279.00 | 2,534,786 |
| 2020-10-09 | $285.61 | $286.81 | $284.41 | $285.93 | $276.55 | 2,549,141 |
| 2020-10-08 | $284.52 | $284.68 | $282.69 | $284.29 | $274.96 | 2,147,964 |
| 2020-10-07 | $280.28 | $283.67 | $280.23 | $282.92 | $273.64 | 2,422,621 |
| 2020-10-06 | $282.54 | $283.52 | $277.24 | $277.72 | $268.61 | 4,364,415 |
| 2020-10-05 | $278.79 | $281.59 | $278.75 | $281.51 | $272.27 | 1,862,496 |
| 2020-10-02 | $274.17 | $278.51 | $273.60 | $276.80 | $267.72 | 4,771,602 |
| 2020-10-01 | $279.33 | $280.35 | $276.57 | $278.14 | $269.01 | 2,967,993 |
| 2020-09-30 | $275.00 | $280.17 | $275.00 | $277.50 | $268.40 | 4,028,462 |
| 2020-09-29 | $275.60 | $275.98 | $273.29 | $274.42 | $265.42 | 1,980,155 |
| 2020-09-28 | $275.26 | $277.12 | $274.72 | $275.90 | $266.85 | 2,790,187 |
| 2020-09-25 | $266.76 | $272.31 | $266.23 | $271.70 | $262.79 | 3,606,821 |
| 2020-09-24 | $266.86 | $270.88 | $265.27 | $268.10 | $259.30 | 4,432,082 |
| 2020-09-23 | $274.18 | $274.59 | $267.08 | $267.58 | $258.80 | 3,575,918 |
| 2020-09-22 | $271.67 | $273.24 | $269.79 | $272.81 | $263.86 | 3,169,838 |
| 2020-09-21 | $271.58 | $272.17 | $267.05 | $271.44 | $262.53 | 5,936,941 |
| 2020-09-18 | $279.02 | $279.40 | $274.77 | $276.52 | $267.45 | 3,156,714 |
| 2020-09-17 | $277.69 | $281.15 | $277.09 | $279.57 | $269.75 | 3,305,288 |
| 2020-09-16 | $281.54 | $284.23 | $280.78 | $281.03 | $271.16 | 2,668,303 |
| 2020-09-15 | $282.42 | $282.90 | $279.88 | $280.58 | $270.72 | 2,331,755 |
| 2020-09-14 | $278.92 | $281.43 | $278.67 | $280.53 | $270.67 | 2,371,734 |
| 2020-09-11 | $276.95 | $278.82 | $274.96 | $277.09 | $267.35 | 2,787,455 |
| 2020-09-10 | $281.13 | $282.17 | $274.85 | $275.79 | $266.10 | 3,455,758 |
| 2020-09-09 | $278.09 | $282.49 | $277.39 | $279.85 | $270.02 | 3,488,892 |
| 2020-09-08 | $278.82 | $278.83 | $275.01 | $275.42 | $265.74 | 4,780,144 |
| 2020-09-04 | $284.91 | $285.79 | $277.01 | $281.77 | $271.87 | 7,145,822 |
| 2020-09-03 | $290.97 | $292.36 | $281.10 | $283.34 | $273.38 | 6,118,525 |
| 2020-09-02 | $288.08 | $292.06 | $287.60 | $291.21 | $280.98 | 3,464,294 |
| 2020-09-01 | $283.73 | $286.93 | $283.17 | $286.79 | $276.71 | 3,036,302 |
| 2020-08-31 | $286.26 | $286.34 | $283.89 | $284.28 | $274.29 | 4,070,137 |
| 2020-08-28 | $286.23 | $287.45 | $285.00 | $286.70 | $276.63 | 2,715,534 |
| 2020-08-27 | $284.44 | $286.45 | $283.68 | $285.04 | $275.02 | 3,432,795 |
| 2020-08-26 | $282.61 | $283.61 | $281.57 | $283.43 | $273.47 | 2,647,495 |
| 2020-08-25 | $284.23 | $284.23 | $281.02 | $282.62 | $272.69 | 3,346,049 |
| 2020-08-24 | $281.72 | $283.25 | $280.47 | $283.18 | $273.23 | 2,622,765 |
| 2020-08-21 | $277.04 | $279.61 | $276.86 | $279.29 | $269.48 | 2,601,159 |
| 2020-08-20 | $276.04 | $278.34 | $275.87 | $277.87 | $267.53 | 2,063,727 |
| 2020-08-19 | $278.68 | $279.74 | $276.97 | $277.43 | $267.10 | 3,374,281 |
| 2020-08-18 | $279.10 | $279.37 | $277.11 | $278.20 | $267.85 | 1,678,320 |
| 2020-08-17 | $280.14 | $280.25 | $278.50 | $278.95 | $268.57 | 2,421,337 |
| 2020-08-14 | $278.23 | $280.16 | $277.90 | $279.80 | $269.39 | 2,247,041 |
| 2020-08-13 | $279.13 | $280.22 | $278.23 | $279.42 | $269.02 | 1,668,346 |
| 2020-08-12 | $279.84 | $280.74 | $278.72 | $280.04 | $269.62 | 2,650,851 |
| 2020-08-11 | $280.90 | $281.78 | $276.47 | $277.19 | $266.87 | 4,546,407 |
| 2020-08-10 | $275.51 | $278.28 | $275.48 | $278.14 | $267.79 | 2,313,886 |
| 2020-08-07 | $273.23 | $274.82 | $272.48 | $274.62 | $264.40 | 2,311,296 |
| 2020-08-06 | $271.63 | $274.03 | $271.57 | $273.90 | $263.71 | 1,948,108 |
| 2020-08-05 | $269.99 | $272.27 | $269.90 | $272.00 | $261.88 | 2,133,451 |
| 2020-08-04 | $266.29 | $268.42 | $266.03 | $268.41 | $258.42 | 1,909,762 |
| 2020-08-03 | $265.67 | $267.15 | $265.35 | $266.72 | $256.79 | 2,570,812 |
| 2020-07-31 | $263.76 | $264.49 | $260.18 | $264.35 | $254.51 | 3,317,252 |
| 2020-07-30 | $262.48 | $263.82 | $259.94 | $263.28 | $253.48 | 3,055,612 |
| 2020-07-29 | $264.19 | $266.07 | $263.80 | $265.50 | $255.62 | 1,917,868 |
| 2020-07-28 | $264.92 | $265.61 | $263.63 | $263.93 | $254.11 | 1,989,345 |
| 2020-07-27 | $264.77 | $266.31 | $264.35 | $265.95 | $256.05 | 2,637,853 |
| 2020-07-24 | $265.15 | $266.34 | $264.05 | $264.69 | $254.84 | 2,637,694 |
| 2020-07-23 | $269.64 | $269.78 | $265.62 | $266.69 | $256.76 | 2,838,003 |
| 2020-07-22 | $267.82 | $270.35 | $267.77 | $269.98 | $259.93 | 2,039,285 |
| 2020-07-21 | $268.82 | $270.27 | $267.65 | $268.34 | $258.35 | 3,167,537 |
| 2020-07-20 | $266.39 | $267.64 | $265.03 | $266.82 | $256.89 | 4,007,759 |
| 2020-07-17 | $267.95 | $268.07 | $266.17 | $266.74 | $256.81 | 3,411,506 |
| 2020-07-16 | $267.16 | $268.93 | $266.02 | $267.47 | $257.31 | 2,464,607 |
| 2020-07-15 | $270.47 | $270.54 | $267.05 | $268.91 | $258.70 | 5,178,204 |
| 2020-07-14 | $260.54 | $267.05 | $260.10 | $266.59 | $256.47 | 7,530,273 |
| 2020-07-13 | $263.06 | $266.52 | $260.58 | $261.04 | $251.13 | 4,825,392 |
| 2020-07-10 | $257.20 | $261.16 | $256.46 | $260.82 | $250.91 | 3,099,690 |
| 2020-07-09 | $260.87 | $261.19 | $255.35 | $257.24 | $247.47 | 3,970,210 |
| 2020-07-08 | $259.64 | $261.19 | $258.25 | $260.72 | $250.82 | 2,815,565 |
| 2020-07-07 | $261.10 | $261.85 | $258.78 | $259.04 | $249.20 | 2,810,097 |
| 2020-07-06 | $262.16 | $263.05 | $260.87 | $263.00 | $253.01 | 2,957,548 |
| 2020-07-02 | $261.15 | $262.17 | $257.88 | $258.42 | $248.61 | 3,799,715 |
| 2020-07-01 | $258.87 | $260.26 | $257.14 | $257.31 | $247.54 | 3,556,923 |
| 2020-06-30 | $255.07 | $259.05 | $254.72 | $257.87 | $248.08 | 3,638,045 |
| 2020-06-29 | $252.18 | $256.12 | $250.95 | $255.91 | $246.19 | 3,759,039 |
| 2020-06-26 | $255.65 | $256.05 | $249.70 | $250.38 | $240.87 | 5,314,999 |
| 2020-06-25 | $253.34 | $257.71 | $252.06 | $257.44 | $247.66 | 4,274,984 |
| 2020-06-24 | $259.22 | $259.52 | $252.94 | $254.63 | $244.96 | 5,866,506 |
| 2020-06-23 | $262.83 | $263.15 | $261.02 | $261.50 | $251.57 | 2,921,108 |
| 2020-06-22 | $257.88 | $260.58 | $256.68 | $260.32 | $250.43 | 2,776,212 |
| 2020-06-19 | $264.21 | $264.46 | $257.61 | $258.80 | $248.97 | 5,842,397 |
| 2020-06-18 | $260.04 | $262.26 | $259.11 | $261.45 | $250.79 | 3,236,692 |
| 2020-06-17 | $264.61 | $264.70 | $261.26 | $261.82 | $251.15 | 3,620,357 |
| 2020-06-16 | $267.09 | $267.14 | $258.69 | $263.82 | $253.06 | 9,173,573 |
| 2020-06-15 | $250.29 | $259.60 | $249.10 | $258.35 | $247.82 | 7,357,182 |
| 2020-06-12 | $259.00 | $260.32 | $251.43 | $256.74 | $246.27 | 9,810,939 |
| 2020-06-11 | $262.14 | $263.51 | $251.38 | $252.03 | $241.76 | 14,168,964 |
| 2020-06-10 | $273.20 | $274.18 | $270.01 | $270.46 | $259.43 | 6,465,045 |
| 2020-06-09 | $273.24 | $275.02 | $272.13 | $273.38 | $262.23 | 4,619,301 |
| 2020-06-08 | $272.90 | $276.38 | $272.90 | $276.28 | $265.02 | 4,634,613 |
| 2020-06-05 | $270.40 | $273.95 | $269.79 | $271.54 | $260.47 | 7,857,174 |
| 2020-06-04 | $262.37 | $264.43 | $261.39 | $263.33 | $252.59 | 3,912,614 |
| 2020-06-03 | $260.35 | $264.00 | $259.66 | $263.17 | $252.44 | 5,170,689 |
| 2020-06-02 | $256.55 | $257.92 | $255.71 | $257.85 | $247.34 | 3,025,790 |
| 2020-06-01 | $253.78 | $255.55 | $252.70 | $255.27 | $244.86 | 2,054,007 |
| 2020-05-29 | $253.27 | $255.32 | $250.68 | $254.29 | $243.92 | 5,080,555 |
| 2020-05-28 | $257.87 | $257.94 | $253.89 | $254.35 | $243.98 | 4,956,183 |
| 2020-05-27 | $253.73 | $255.79 | $250.33 | $255.77 | $245.34 | 5,230,134 |
| 2020-05-26 | $250.84 | $252.02 | $249.88 | $250.25 | $240.05 | 4,857,058 |
| 2020-05-22 | $244.91 | $245.10 | $243.17 | $244.88 | $234.90 | 2,517,874 |
| 2020-05-21 | $245.55 | $247.38 | $243.88 | $245.02 | $235.03 | 3,348,974 |
| 2020-05-20 | $245.40 | $246.58 | $244.73 | $245.73 | $235.71 | 3,266,790 |
| 2020-05-19 | $245.45 | $246.02 | $242.07 | $242.22 | $232.35 | 4,371,898 |
| 2020-05-18 | $243.51 | $247.20 | $243.36 | $245.93 | $235.90 | 5,194,964 |
| 2020-05-15 | $234.16 | $237.25 | $233.41 | $236.91 | $227.25 | 4,808,476 |
| 2020-05-14 | $230.08 | $236.76 | $228.30 | $236.75 | $226.66 | 6,936,383 |
| 2020-05-13 | $236.96 | $237.50 | $231.02 | $232.82 | $222.89 | 7,481,493 |
| 2020-05-12 | $243.81 | $244.14 | $237.94 | $238.08 | $227.93 | 6,343,111 |
| 2020-05-11 | $241.68 | $243.94 | $241.00 | $242.56 | $232.22 | 2,722,536 |
| 2020-05-08 | $242.27 | $243.80 | $241.34 | $243.62 | $233.23 | 3,894,741 |
| 2020-05-07 | $239.24 | $241.18 | $238.55 | $238.91 | $228.72 | 3,369,035 |
| 2020-05-06 | $240.34 | $240.54 | $236.60 | $236.86 | $226.76 | 3,040,455 |
| 2020-05-05 | $240.02 | $241.74 | $238.70 | $238.80 | $228.62 | 3,123,783 |
| 2020-05-04 | $235.21 | $237.75 | $233.64 | $237.42 | $227.30 | 3,830,376 |
| 2020-05-01 | $239.58 | $240.33 | $236.50 | $237.28 | $227.16 | 4,720,171 |
| 2020-04-30 | $244.20 | $245.17 | $241.91 | $243.22 | $232.85 | 4,841,669 |
| 2020-04-29 | $245.48 | $247.67 | $244.20 | $246.45 | $235.94 | 4,925,606 |
| 2020-04-28 | $245.01 | $245.16 | $240.36 | $241.09 | $230.81 | 4,674,359 |
| 2020-04-27 | $239.12 | $242.19 | $238.45 | $241.32 | $231.03 | 3,617,010 |
| 2020-04-24 | $236.61 | $238.33 | $234.20 | $237.83 | $227.69 | 3,568,425 |
| 2020-04-23 | $235.51 | $238.92 | $234.83 | $235.07 | $225.05 | 6,335,438 |
| 2020-04-22 | $234.40 | $236.27 | $233.39 | $234.77 | $224.76 | 4,307,070 |
| 2020-04-21 | $231.33 | $233.34 | $229.41 | $230.22 | $220.40 | 6,539,807 |
| 2020-04-20 | $238.24 | $241.11 | $236.26 | $236.64 | $226.55 | 7,317,072 |
| 2020-04-17 | $241.60 | $242.66 | $238.25 | $242.43 | $232.09 | 5,916,292 |
| 2020-04-16 | $235.70 | $236.06 | $232.18 | $235.34 | $225.18 | 5,903,576 |
| 2020-04-15 | $234.48 | $236.58 | $232.39 | $235.08 | $224.94 | 6,784,161 |
| 2020-04-14 | $238.70 | $240.47 | $236.88 | $239.68 | $229.34 | 5,343,478 |
| 2020-04-13 | $236.41 | $236.69 | $230.96 | $233.96 | $223.86 | 6,732,379 |
| 2020-04-09 | $237.84 | $240.19 | $235.11 | $237.14 | $226.91 | 9,389,402 |
| 2020-04-08 | $229.14 | $235.25 | $226.84 | $234.33 | $224.22 | 6,928,384 |
| 2020-04-07 | $235.46 | $236.16 | $226.45 | $226.60 | $216.82 | 10,791,528 |
| 2020-04-06 | $218.95 | $227.91 | $218.12 | $226.53 | $216.76 | 10,268,098 |
| 2020-04-03 | $212.73 | $214.55 | $208.69 | $210.60 | $201.51 | 6,661,535 |
| 2020-04-02 | $208.31 | $214.79 | $207.18 | $213.96 | $204.73 | 8,171,561 |
| 2020-04-01 | $210.65 | $214.78 | $207.77 | $209.38 | $200.35 | 8,524,846 |
| 2020-03-31 | $221.95 | $224.75 | $218.44 | $219.23 | $209.77 | 8,366,304 |
| 2020-03-30 | $217.36 | $223.72 | $215.10 | $223.10 | $213.47 | 7,664,841 |
| 2020-03-27 | $217.61 | $223.26 | $214.57 | $216.35 | $207.01 | 10,529,636 |
| 2020-03-26 | $214.43 | $225.87 | $214.01 | $225.07 | $215.36 | 15,983,193 |
| 2020-03-25 | $210.57 | $220.17 | $205.32 | $212.06 | $202.91 | 17,460,031 |
| 2020-03-24 | $196.27 | $207.21 | $196.21 | $206.64 | $197.72 | 13,977,541 |
| 2020-03-23 | $190.13 | $191.20 | $182.10 | $186.13 | $178.10 | 15,616,106 |
| 2020-03-20 | $203.29 | $205.29 | $191.00 | $191.90 | $183.62 | 12,180,607 |
| 2020-03-19 | $198.37 | $204.98 | $192.32 | $201.31 | $192.02 | 13,502,671 |
| 2020-03-18 | $199.07 | $205.44 | $189.67 | $199.39 | $190.19 | 13,255,981 |
| 2020-03-17 | $207.01 | $214.47 | $199.35 | $213.47 | $203.62 | 15,958,057 |
| 2020-03-16 | $206.50 | $218.31 | $201.51 | $202.49 | $193.15 | 12,316,034 |
| 2020-03-13 | $225.65 | $232.48 | $213.29 | $232.11 | $221.40 | 13,646,380 |
| 2020-03-12 | $220.50 | $229.00 | $211.83 | $212.11 | $202.32 | 17,153,290 |
| 2020-03-11 | $243.54 | $244.91 | $233.60 | $235.84 | $224.96 | 7,670,053 |
| 2020-03-10 | $247.29 | $250.54 | $237.09 | $250.47 | $238.91 | 9,374,063 |
| 2020-03-09 | $241.50 | $247.07 | $237.17 | $238.72 | $227.70 | 10,305,604 |
| 2020-03-06 | $253.67 | $260.10 | $252.43 | $258.85 | $246.91 | 7,369,560 |
| 2020-03-05 | $264.27 | $266.53 | $259.56 | $261.46 | $249.40 | 5,839,648 |
| 2020-03-04 | $265.45 | $271.11 | $262.96 | $270.89 | $258.39 | 5,394,677 |
| 2020-03-03 | $267.80 | $271.02 | $257.18 | $259.30 | $247.34 | 11,459,799 |
| 2020-03-02 | $256.71 | $267.25 | $254.06 | $267.03 | $254.71 | 8,505,526 |
| 2020-02-28 | $250.52 | $255.12 | $247.00 | $254.56 | $242.81 | 17,538,982 |
| 2020-02-27 | $264.86 | $267.73 | $257.39 | $257.50 | $245.62 | 11,131,481 |
| 2020-02-26 | $271.99 | $275.31 | $268.83 | $269.74 | $257.29 | 7,468,934 |
| 2020-02-25 | $280.80 | $281.36 | $269.88 | $270.70 | $258.21 | 9,848,504 |
| 2020-02-24 | $280.33 | $282.78 | $278.97 | $279.56 | $266.66 | 6,564,916 |
| 2020-02-21 | $290.80 | $291.05 | $288.75 | $289.74 | $276.37 | 3,271,763 |
| 2020-02-20 | $293.56 | $294.29 | $290.17 | $292.78 | $278.50 | 3,486,304 |
| 2020-02-19 | $293.77 | $294.72 | $293.39 | $294.10 | $279.75 | 1,457,384 |
| 2020-02-18 | $293.15 | $293.88 | $291.76 | $292.95 | $278.66 | 2,396,659 |
| 2020-02-14 | $294.97 | $295.13 | $293.40 | $294.54 | $280.17 | 1,860,586 |
| 2020-02-13 | $294.39 | $295.84 | $293.92 | $294.82 | $280.44 | 2,629,860 |
| 2020-02-12 | $294.63 | $295.87 | $294.53 | $295.72 | $281.29 | 2,766,821 |
| 2020-02-11 | $294.35 | $294.42 | $292.28 | $292.94 | $278.65 | 1,989,849 |
| 2020-02-10 | $290.20 | $292.96 | $290.16 | $292.95 | $278.66 | 2,847,574 |
| 2020-02-07 | $292.76 | $292.81 | $290.66 | $291.19 | $276.99 | 3,837,968 |
| 2020-02-06 | $294.02 | $294.14 | $292.45 | $293.74 | $279.41 | 2,835,054 |
| 2020-02-05 | $290.76 | $293.04 | $289.95 | $292.86 | $278.57 | 3,289,446 |
| 2020-02-04 | $287.68 | $289.00 | $287.42 | $288.04 | $273.99 | 2,990,291 |
| 2020-02-03 | $283.69 | $286.26 | $283.50 | $283.98 | $270.13 | 3,155,586 |
| 2020-01-31 | $286.96 | $287.23 | $281.61 | $282.42 | $268.64 | 4,883,200 |
| 2020-01-30 | $285.67 | $288.77 | $284.85 | $288.54 | $274.46 | 3,409,618 |
| 2020-01-29 | $288.99 | $289.28 | $287.21 | $287.29 | $273.28 | 2,124,438 |
| 2020-01-28 | $286.22 | $288.19 | $285.75 | $287.29 | $273.28 | 2,988,983 |
| 2020-01-27 | $284.85 | $286.65 | $283.86 | $285.36 | $271.44 | 4,123,178 |
| 2020-01-24 | $292.54 | $292.77 | $288.34 | $289.80 | $275.66 | 3,609,031 |
| 2020-01-23 | $290.75 | $291.86 | $289.60 | $291.54 | $277.32 | 1,869,049 |
| 2020-01-22 | $292.50 | $293.07 | $291.58 | $291.81 | $277.58 | 2,072,695 |
| 2020-01-21 | $292.44 | $293.28 | $291.37 | $291.83 | $277.59 | 4,474,558 |
| 2020-01-17 | $293.52 | $293.61 | $292.79 | $293.27 | $278.96 | 2,146,223 |
| 2020-01-16 | $291.63 | $292.97 | $291.47 | $292.93 | $278.51 | 2,513,858 |
| 2020-01-15 | $289.01 | $291.24 | $288.95 | $290.35 | $276.06 | 2,193,561 |
| 2020-01-14 | $288.87 | $290.49 | $288.72 | $289.22 | $274.98 | 2,197,333 |
| 2020-01-13 | $288.79 | $289.08 | $288.14 | $289.02 | $274.79 | 1,463,092 |
| 2020-01-10 | $289.96 | $290.04 | $287.84 | $288.24 | $274.05 | 2,989,455 |
| 2020-01-09 | $288.95 | $289.84 | $288.43 | $289.56 | $275.30 | 1,782,711 |
| 2020-01-08 | $285.32 | $288.67 | $285.08 | $287.40 | $273.25 | 3,136,106 |
| 2020-01-07 | $286.30 | $286.79 | $285.58 | $285.74 | $271.67 | 1,413,199 |
| 2020-01-06 | $284.29 | $287.03 | $284.16 | $286.98 | $272.85 | 1,645,022 |
| 2020-01-03 | $285.34 | $287.11 | $285.18 | $286.32 | $272.22 | 3,296,672 |
| 2020-01-02 | $286.44 | $288.63 | $286.15 | $288.62 | $274.41 | 3,864,655 |
| 2019-12-31 | $283.91 | $285.31 | $283.56 | $285.10 | $271.06 | 1,341,299 |
| 2019-12-30 | $286.34 | $286.41 | $284.12 | $284.53 | $270.52 | 2,552,924 |
| 2019-12-27 | $286.83 | $286.85 | $285.90 | $286.33 | $272.23 | 1,929,631 |
| 2019-12-26 | $285.23 | $286.10 | $285.20 | $286.06 | $271.98 | 931,615 |
| 2019-12-24 | $285.63 | $285.63 | $284.87 | $285.01 | $270.98 | 611,593 |
| 2019-12-23 | $285.34 | $285.66 | $285.15 | $285.33 | $271.28 | 2,564,667 |
| 2019-12-20 | $284.76 | $285.06 | $284.32 | $284.46 | $270.46 | 3,636,956 |
| 2019-12-19 | $283.65 | $284.54 | $283.57 | $284.46 | $269.64 | 1,814,184 |
| 2019-12-18 | $283.79 | $283.91 | $283.15 | $283.21 | $268.45 | 1,587,022 |
| 2019-12-17 | $283.19 | $284.00 | $282.91 | $283.40 | $268.63 | 1,697,707 |
| 2019-12-16 | $282.93 | $284.11 | $282.93 | $283.07 | $268.32 | 2,117,124 |
| 2019-12-13 | $281.93 | $283.61 | $281.00 | $282.11 | $267.41 | 3,065,506 |
| 2019-12-12 | $279.52 | $282.95 | $279.24 | $281.95 | $267.26 | 3,762,510 |
| 2019-12-11 | $279.13 | $279.90 | $278.65 | $279.72 | $265.14 | 1,567,849 |
| 2019-12-10 | $279.69 | $280.14 | $278.63 | $279.46 | $264.90 | 1,405,590 |
| 2019-12-09 | $280.44 | $280.72 | $279.70 | $279.76 | $265.18 | 1,205,248 |
| 2019-12-06 | $279.45 | $280.94 | $279.39 | $280.70 | $266.07 | 2,686,291 |
| 2019-12-05 | $277.86 | $277.86 | $276.15 | $277.36 | $262.91 | 1,448,813 |
| 2019-12-04 | $277.00 | $277.76 | $276.61 | $277.05 | $262.61 | 1,928,437 |
| 2019-12-03 | $275.43 | $275.64 | $273.62 | $275.51 | $261.15 | 3,834,868 |
| 2019-12-02 | $281.45 | $281.49 | $278.20 | $278.20 | $263.70 | 2,542,799 |
| 2019-11-29 | $281.30 | $281.57 | $280.84 | $280.95 | $266.31 | 811,888 |
| 2019-11-27 | $281.61 | $281.91 | $281.01 | $281.91 | $267.22 | 1,779,571 |
| 2019-11-26 | $281.07 | $281.58 | $280.61 | $281.36 | $266.70 | 1,288,299 |
| 2019-11-25 | $279.68 | $280.81 | $279.64 | $280.80 | $266.17 | 1,810,901 |
| 2019-11-22 | $278.38 | $279.03 | $277.79 | $278.86 | $264.33 | 1,419,253 |
| 2019-11-21 | $278.33 | $278.42 | $277.16 | $277.72 | $263.25 | 1,382,109 |
| 2019-11-20 | $278.64 | $278.90 | $276.72 | $278.20 | $263.70 | 2,461,089 |
| 2019-11-19 | $280.83 | $280.84 | $278.87 | $279.33 | $264.77 | 1,923,850 |
| 2019-11-18 | $279.76 | $280.36 | $279.61 | $280.27 | $265.66 | 1,789,875 |
| 2019-11-15 | $278.87 | $279.95 | $278.50 | $279.94 | $265.35 | 2,363,332 |
| 2019-11-14 | $277.88 | $278.32 | $277.09 | $278.23 | $263.25 | 1,582,412 |
| 2019-11-13 | $276.34 | $278.40 | $276.17 | $278.05 | $263.08 | 2,597,269 |
| 2019-11-12 | $277.43 | $277.99 | $276.64 | $277.29 | $262.36 | 1,692,355 |
| 2019-11-11 | $275.79 | $277.41 | $275.39 | $277.16 | $262.23 | 1,728,782 |
| 2019-11-08 | $277.16 | $277.24 | $276.05 | $277.07 | $262.15 | 1,512,022 |
| 2019-11-07 | $276.56 | $278.05 | $276.56 | $277.05 | $262.13 | 3,023,193 |
| 2019-11-06 | $275.02 | $275.21 | $273.99 | $274.80 | $260.00 | 1,605,545 |
| 2019-11-05 | $275.08 | $275.51 | $274.43 | $274.81 | $260.01 | 1,703,165 |
| 2019-11-04 | $274.73 | $275.05 | $273.96 | $274.55 | $259.76 | 1,544,375 |
| 2019-11-01 | $271.86 | $273.34 | $271.69 | $273.34 | $258.62 | 2,989,381 |
| 2019-10-31 | $271.57 | $271.66 | $269.07 | $270.48 | $255.91 | 3,016,703 |
| 2019-10-30 | $270.87 | $271.99 | $269.88 | $271.74 | $257.11 | 2,144,278 |
| 2019-10-29 | $270.47 | $271.60 | $270.31 | $270.87 | $256.28 | 2,883,780 |
| 2019-10-28 | $270.78 | $271.58 | $270.19 | $270.81 | $256.23 | 1,798,554 |
| 2019-10-25 | $267.72 | $270.12 | $267.63 | $269.60 | $255.08 | 1,825,175 |
| 2019-10-24 | $269.02 | $269.12 | $267.06 | $267.98 | $253.55 | 1,845,916 |
| 2019-10-23 | $268.12 | $268.90 | $267.36 | $268.24 | $253.79 | 1,694,184 |
| 2019-10-22 | $268.48 | $269.38 | $267.76 | $267.82 | $253.40 | 2,535,049 |
| 2019-10-21 | $268.06 | $268.37 | $267.40 | $268.21 | $253.77 | 1,383,404 |
| 2019-10-18 | $269.61 | $275.00 | $267.62 | $267.64 | $253.23 | 2,232,418 |
| 2019-10-17 | $270.67 | $271.15 | $269.71 | $270.38 | $255.65 | 1,884,418 |
| 2019-10-16 | $269.79 | $270.56 | $269.40 | $270.08 | $255.37 | 2,416,376 |
| 2019-10-15 | $269.12 | $271.19 | $268.86 | $270.22 | $255.50 | 3,173,630 |
| 2019-10-14 | $267.60 | $268.73 | $267.44 | $267.86 | $253.27 | 1,210,257 |
| 2019-10-11 | $267.77 | $270.14 | $267.62 | $268.16 | $253.56 | 4,184,440 |
| 2019-10-10 | $263.23 | $266.03 | $263.11 | $265.01 | $250.58 | 2,099,568 |
| 2019-10-09 | $263.44 | $264.24 | $262.48 | $263.43 | $249.08 | 2,023,291 |
| 2019-10-08 | $262.64 | $264.21 | $261.35 | $261.58 | $247.33 | 3,934,533 |
| 2019-10-07 | $264.92 | $266.50 | $264.19 | $264.74 | $250.32 | 2,342,592 |
| 2019-10-04 | $262.88 | $265.85 | $262.72 | $265.66 | $251.19 | 3,223,883 |
| 2019-10-03 | $260.31 | $262.03 | $257.38 | $262.01 | $247.74 | 5,680,583 |
| 2019-10-02 | $264.06 | $264.06 | $259.57 | $260.72 | $246.52 | 7,027,299 |
| 2019-10-01 | $269.76 | $270.29 | $265.45 | $265.50 | $251.04 | 3,565,520 |
| 2019-09-30 | $268.51 | $269.83 | $268.51 | $269.18 | $254.52 | 2,130,347 |
| 2019-09-27 | $269.58 | $269.97 | $267.00 | $267.99 | $253.39 | 3,170,972 |
| 2019-09-26 | $270.01 | $270.01 | $267.90 | $268.88 | $254.24 | 2,405,133 |
| 2019-09-25 | $268.40 | $270.13 | $267.42 | $269.58 | $254.90 | 3,407,211 |
| 2019-09-24 | $270.42 | $270.61 | $266.88 | $267.97 | $253.38 | 3,740,470 |
| 2019-09-23 | $268.25 | $269.97 | $268.07 | $269.36 | $254.69 | 1,899,355 |
| 2019-09-20 | $271.39 | $271.76 | $269.09 | $269.25 | $254.59 | 4,079,868 |
| 2019-09-19 | $272.47 | $273.20 | $271.13 | $271.42 | $256.02 | 3,267,116 |
| 2019-09-18 | $271.24 | $272.13 | $269.48 | $271.97 | $256.54 | 3,054,621 |
| 2019-09-17 | $270.59 | $271.58 | $270.37 | $271.56 | $256.15 | 1,760,776 |
| 2019-09-16 | $271.60 | $272.21 | $270.80 | $271.17 | $255.79 | 4,071,629 |
| 2019-09-13 | $273.02 | $273.28 | $272.46 | $272.60 | $257.14 | 2,182,272 |
| 2019-09-12 | $272.62 | $273.44 | $271.46 | $272.32 | $256.87 | 3,267,335 |
| 2019-09-11 | $269.72 | $271.74 | $269.22 | $271.69 | $256.28 | 1,878,027 |
| 2019-09-10 | $268.48 | $269.42 | $267.55 | $269.39 | $254.11 | 2,653,532 |
| 2019-09-09 | $268.85 | $269.40 | $268.03 | $268.80 | $253.55 | 2,242,562 |
| 2019-09-06 | $268.07 | $268.94 | $267.41 | $268.32 | $253.10 | 2,470,077 |
| 2019-09-05 | $266.73 | $268.71 | $266.70 | $267.68 | $252.49 | 3,614,691 |
| 2019-09-04 | $263.58 | $263.95 | $262.77 | $263.93 | $248.96 | 1,963,128 |
| 2019-09-03 | $262.07 | $262.20 | $260.03 | $261.42 | $246.59 | 3,082,536 |
| 2019-08-30 | $265.27 | $265.40 | $263.17 | $264.13 | $249.15 | 2,427,937 |
| 2019-08-29 | $262.94 | $264.24 | $262.00 | $263.90 | $248.93 | 3,742,555 |
| 2019-08-28 | $257.02 | $260.46 | $256.34 | $260.39 | $245.62 | 2,740,814 |
| 2019-08-27 | $260.51 | $260.56 | $257.24 | $257.80 | $243.18 | 3,081,241 |
| 2019-08-26 | $259.00 | $259.42 | $257.18 | $259.10 | $244.40 | 3,146,630 |
| 2019-08-23 | $261.27 | $263.19 | $255.04 | $256.29 | $241.75 | 6,296,172 |
| 2019-08-22 | $262.71 | $263.82 | $260.95 | $262.56 | $247.67 | 2,329,657 |
| 2019-08-21 | $261.83 | $262.66 | $261.49 | $262.03 | $247.17 | 2,163,005 |
| 2019-08-20 | $261.01 | $261.56 | $259.47 | $259.69 | $244.96 | 1,981,083 |
| 2019-08-19 | $262.04 | $262.25 | $260.82 | $261.34 | $246.51 | 2,033,201 |
| 2019-08-16 | $257.39 | $259.25 | $256.87 | $258.88 | $244.19 | 2,748,371 |
| 2019-08-15 | $256.24 | $256.95 | $253.93 | $256.36 | $241.82 | 4,038,455 |
| 2019-08-14 | $259.18 | $259.73 | $255.06 | $255.08 | $240.61 | 6,147,957 |
| 2019-08-13 | $259.07 | $264.63 | $258.63 | $263.17 | $248.24 | 4,332,355 |
| 2019-08-12 | $261.42 | $262.17 | $258.56 | $259.40 | $244.68 | 2,903,000 |
| 2019-08-09 | $263.44 | $264.44 | $261.25 | $263.18 | $248.25 | 3,773,003 |
| 2019-08-08 | $261.46 | $264.13 | $260.58 | $264.13 | $249.15 | 3,637,099 |
| 2019-08-07 | $257.13 | $260.69 | $254.36 | $260.24 | $245.48 | 5,089,469 |
| 2019-08-06 | $258.55 | $260.36 | $257.05 | $260.29 | $245.52 | 4,991,027 |
| 2019-08-05 | $260.99 | $261.15 | $255.13 | $257.10 | $242.51 | 6,608,172 |
| 2019-08-02 | $265.21 | $265.67 | $262.43 | $264.81 | $249.79 | 5,691,451 |
| 2019-08-01 | $268.82 | $271.71 | $265.40 | $265.76 | $250.68 | 7,225,326 |
| 2019-07-31 | $272.30 | $272.68 | $267.10 | $268.52 | $253.29 | 5,058,843 |
| 2019-07-30 | $271.09 | $272.15 | $270.62 | $271.91 | $256.48 | 1,674,302 |
| 2019-07-29 | $271.86 | $272.68 | $271.69 | $272.13 | $256.69 | 1,346,401 |
| 2019-07-26 | $271.65 | $272.05 | $271.11 | $271.86 | $256.44 | 1,731,277 |
| 2019-07-25 | $272.48 | $272.58 | $270.52 | $271.39 | $255.99 | 2,348,580 |
| 2019-07-24 | $272.25 | $272.85 | $271.83 | $272.61 | $257.14 | 2,355,391 |
| 2019-07-23 | $272.79 | $273.61 | $271.95 | $273.35 | $257.84 | 1,722,929 |
| 2019-07-22 | $271.77 | $272.16 | $270.80 | $271.65 | $256.24 | 1,623,561 |
| 2019-07-19 | $273.18 | $273.34 | $271.36 | $271.45 | $256.05 | 2,364,266 |
| 2019-07-18 | $271.66 | $272.75 | $270.75 | $272.27 | $256.61 | 2,124,399 |
| 2019-07-17 | $273.34 | $273.45 | $272.18 | $272.28 | $256.62 | 1,550,805 |
| 2019-07-16 | $273.62 | $273.99 | $272.90 | $273.42 | $257.70 | 1,780,357 |
| 2019-07-15 | $273.55 | $273.60 | $272.96 | $273.60 | $257.87 | 2,624,471 |
| 2019-07-12 | $271.66 | $273.39 | $271.60 | $273.39 | $257.67 | 2,411,152 |
| 2019-07-11 | $269.66 | $270.92 | $269.23 | $270.92 | $255.34 | 2,238,488 |
| 2019-07-10 | $268.84 | $269.88 | $268.17 | $268.69 | $253.24 | 1,978,567 |
| 2019-07-09 | $266.72 | $268.12 | $266.69 | $267.86 | $252.46 | 1,406,997 |
| 2019-07-08 | $267.90 | $268.43 | $267.47 | $268.06 | $252.65 | 1,423,707 |
| 2019-07-05 | $268.71 | $269.48 | $267.32 | $269.27 | $253.79 | 2,157,032 |
| 2019-07-03 | $268.34 | $269.60 | $268.28 | $269.56 | $254.06 | 1,262,891 |
| 2019-07-02 | $266.84 | $267.73 | $266.14 | $267.66 | $252.27 | 2,775,740 |
| 2019-07-01 | $268.45 | $268.75 | $266.00 | $266.97 | $251.62 | 3,976,528 |
| 2019-06-28 | $265.94 | $266.26 | $265.07 | $265.85 | $250.56 | 2,176,213 |
| 2019-06-27 | $265.45 | $265.91 | $264.50 | $265.15 | $249.90 | 1,991,505 |
| 2019-06-26 | $266.12 | $266.49 | $265.21 | $265.22 | $249.97 | 2,141,421 |
| 2019-06-25 | $267.39 | $267.40 | $265.13 | $265.26 | $250.01 | 7,240,308 |
| 2019-06-24 | $267.33 | $267.91 | $267.10 | $267.17 | $251.81 | 1,654,193 |
| 2019-06-21 | $267.29 | $268.96 | $266.90 | $267.10 | $251.74 | 4,446,832 |
| 2019-06-20 | $268.05 | $268.50 | $265.90 | $268.08 | $252.06 | 3,471,763 |
| 2019-06-19 | $265.40 | $266.21 | $264.63 | $265.56 | $249.69 | 3,920,808 |
| 2019-06-18 | $263.23 | $265.80 | $262.94 | $265.33 | $249.48 | 6,147,714 |
| 2019-06-17 | $261.64 | $262.18 | $260.97 | $261.68 | $246.05 | 1,319,478 |
| 2019-06-14 | $261.24 | $262.13 | $260.43 | $261.51 | $245.89 | 2,260,930 |
| 2019-06-13 | $261.34 | $261.88 | $260.37 | $261.56 | $245.93 | 1,882,693 |
| 2019-06-12 | $260.80 | $261.26 | $259.99 | $260.45 | $244.89 | 1,725,501 |
| 2019-06-11 | $262.66 | $262.87 | $256.95 | $260.88 | $245.29 | 2,792,090 |
| 2019-06-10 | $261.88 | $262.50 | $260.94 | $260.99 | $245.40 | 3,495,929 |
| 2019-06-07 | $258.46 | $261.12 | $258.40 | $260.25 | $244.70 | 3,124,909 |
| 2019-06-06 | $256.12 | $258.35 | $255.53 | $257.72 | $242.32 | 2,796,177 |
| 2019-06-05 | $255.22 | $255.80 | $254.07 | $255.73 | $240.45 | 2,792,381 |
| 2019-06-04 | $250.73 | $253.70 | $250.51 | $253.65 | $238.49 | 3,796,064 |
| 2019-06-03 | $248.34 | $249.61 | $247.04 | $248.50 | $233.65 | 5,479,627 |
| 2019-05-31 | $249.39 | $250.07 | $248.22 | $248.22 | $233.39 | 4,891,080 |
| 2019-05-30 | $251.77 | $252.34 | $250.82 | $251.87 | $236.82 | 3,454,668 |
| 2019-05-29 | $252.08 | $252.28 | $249.48 | $251.27 | $236.26 | 5,192,067 |
| 2019-05-28 | $256.12 | $257.21 | $253.46 | $253.47 | $238.33 | 4,580,059 |
| 2019-05-24 | $256.21 | $256.68 | $255.02 | $256.12 | $240.82 | 2,258,897 |
| 2019-05-23 | $255.32 | $255.35 | $253.28 | $254.76 | $239.54 | 4,616,946 |
| 2019-05-22 | $257.91 | $258.86 | $257.47 | $257.60 | $242.21 | 2,942,596 |
| 2019-05-21 | $258.20 | $258.88 | $257.68 | $258.77 | $243.31 | 2,376,711 |
| 2019-05-20 | $256.21 | $257.41 | $255.49 | $256.67 | $241.33 | 2,613,302 |
| 2019-05-17 | $256.36 | $259.39 | $256.21 | $257.44 | $242.06 | 3,652,916 |
| 2019-05-16 | $258.00 | $260.08 | $257.85 | $259.16 | $243.07 | 3,889,707 |
| 2019-05-15 | $254.17 | $257.63 | $253.74 | $256.92 | $240.97 | 4,151,403 |
| 2019-05-14 | $254.40 | $257.23 | $254.24 | $255.81 | $239.93 | 4,308,796 |
| 2019-05-13 | $254.67 | $255.70 | $252.59 | $253.47 | $237.73 | 6,326,032 |
| 2019-05-10 | $257.58 | $260.54 | $255.04 | $259.92 | $243.78 | 5,456,134 |
| 2019-05-09 | $257.74 | $259.09 | $255.37 | $258.44 | $242.39 | 7,175,426 |
| 2019-05-08 | $259.41 | $261.11 | $258.81 | $259.66 | $243.54 | 4,115,167 |
| 2019-05-07 | $261.98 | $262.49 | $257.81 | $259.52 | $243.41 | 6,758,077 |
| 2019-05-06 | $260.35 | $264.70 | $260.08 | $264.27 | $247.86 | 3,282,557 |
| 2019-05-03 | $264.32 | $265.25 | $263.60 | $264.97 | $248.52 | 2,161,568 |
| 2019-05-02 | $263.76 | $264.45 | $261.68 | $262.88 | $246.56 | 3,660,196 |
| 2019-05-01 | $266.47 | $266.81 | $264.14 | $264.15 | $247.75 | 2,902,461 |
| 2019-04-30 | $266.01 | $266.06 | $264.10 | $265.79 | $249.29 | 2,259,245 |
| 2019-04-29 | $265.32 | $265.91 | $265.08 | $265.44 | $248.96 | 1,522,458 |
| 2019-04-26 | $264.42 | $265.34 | $263.86 | $265.34 | $248.86 | 1,883,384 |
| 2019-04-25 | $264.06 | $265.25 | $262.98 | $264.53 | $248.10 | 2,333,830 |
| 2019-04-24 | $266.38 | $266.70 | $265.73 | $265.92 | $249.41 | 1,899,821 |
| 2019-04-23 | $265.45 | $266.86 | $265.06 | $266.48 | $249.93 | 3,399,175 |
| 2019-04-22 | $264.60 | $265.44 | $264.44 | $265.07 | $248.61 | 1,604,153 |
| 2019-04-18 | $264.98 | $265.93 | $264.36 | $265.56 | $249.07 | 3,469,185 |
| 2019-04-17 | $265.10 | $265.19 | $263.92 | $264.53 | $247.96 | 2,873,566 |
| 2019-04-16 | $265.28 | $265.32 | $263.93 | $264.53 | $247.96 | 2,536,007 |
| 2019-04-15 | $264.02 | $264.19 | $263.15 | $263.81 | $247.28 | 2,190,288 |
| 2019-04-12 | $263.87 | $264.39 | $263.08 | $264.07 | $247.53 | 3,395,215 |
| 2019-04-11 | $261.92 | $262.25 | $260.58 | $261.40 | $245.02 | 2,731,683 |
| 2019-04-10 | $261.90 | $262.07 | $261.00 | $261.60 | $245.21 | 3,602,862 |
| 2019-04-09 | $262.12 | $262.14 | $260.95 | $261.51 | $245.13 | 4,161,583 |
| 2019-04-08 | $262.83 | $263.40 | $262.37 | $263.22 | $246.73 | 3,231,685 |
| 2019-04-05 | $264.56 | $264.84 | $263.61 | $264.16 | $247.61 | 3,112,718 |
| 2019-04-04 | $262.22 | $263.94 | $262.11 | $263.78 | $247.25 | 4,397,042 |
| 2019-04-03 | $262.58 | $262.72 | $261.22 | $262.00 | $245.59 | 3,265,528 |
| 2019-04-02 | $262.00 | $262.07 | $261.08 | $261.69 | $245.29 | 2,320,048 |
| 2019-04-01 | $261.23 | $262.66 | $260.58 | $262.39 | $245.95 | 6,051,711 |
| 2019-03-29 | $258.58 | $259.34 | $257.57 | $259.13 | $242.90 | 4,255,859 |
| 2019-03-28 | $256.92 | $257.28 | $255.59 | $257.08 | $240.97 | 2,434,379 |
| 2019-03-27 | $256.63 | $257.43 | $254.10 | $256.11 | $240.06 | 3,166,154 |
| 2019-03-26 | $257.05 | $257.83 | $255.30 | $256.46 | $240.39 | 3,278,718 |
| 2019-03-25 | $254.69 | $255.89 | $253.57 | $255.07 | $239.09 | 4,982,454 |
| 2019-03-22 | $257.92 | $258.64 | $254.87 | $254.96 | $238.99 | 6,226,489 |
| 2019-03-21 | $256.38 | $259.97 | $256.35 | $259.58 | $243.32 | 3,800,010 |
| 2019-03-20 | $258.46 | $259.17 | $256.55 | $257.29 | $241.17 | 4,382,622 |
| 2019-03-19 | $260.11 | $260.96 | $258.00 | $258.88 | $242.66 | 4,761,360 |
| 2019-03-18 | $257.94 | $259.12 | $257.71 | $258.99 | $242.76 | 2,786,156 |
| 2019-03-15 | $257.58 | $259.15 | $256.33 | $258.34 | $242.15 | 4,225,190 |
| 2019-03-14 | $257.33 | $257.94 | $256.62 | $257.54 | $240.90 | 3,409,957 |
| 2019-03-13 | $256.84 | $258.07 | $256.01 | $257.35 | $240.72 | 5,272,815 |
| 2019-03-12 | $256.24 | $256.97 | $255.43 | $255.86 | $239.33 | 6,570,541 |
| 2019-03-11 | $252.85 | $256.83 | $252.46 | $256.76 | $240.17 | 5,469,428 |
| 2019-03-08 | $252.88 | $254.90 | $252.74 | $254.71 | $238.25 | 5,495,828 |
| 2019-03-07 | $256.40 | $256.49 | $253.61 | $254.81 | $238.34 | 4,104,555 |
| 2019-03-06 | $258.24 | $258.45 | $256.45 | $256.87 | $240.27 | 3,221,994 |
| 2019-03-05 | $258.22 | $258.86 | $257.39 | $258.19 | $241.51 | 2,107,218 |
| 2019-03-04 | $261.50 | $261.68 | $256.20 | $258.28 | $241.59 | 4,823,948 |
| 2019-03-01 | $261.15 | $261.54 | $259.23 | $260.42 | $243.59 | 3,676,922 |
| 2019-02-28 | $259.86 | $260.37 | $259.06 | $259.28 | $242.52 | 2,772,931 |
| 2019-02-27 | $259.82 | $260.42 | $258.77 | $259.87 | $243.08 | 2,777,218 |
| 2019-02-26 | $259.96 | $261.50 | $259.60 | $260.54 | $243.70 | 3,080,247 |
| 2019-02-25 | $261.85 | $262.36 | $260.75 | $260.89 | $244.03 | 3,585,015 |
| 2019-02-22 | $259.26 | $260.41 | $259.01 | $260.17 | $243.36 | 3,938,538 |
| 2019-02-21 | $258.94 | $259.24 | $257.50 | $258.53 | $241.82 | 3,197,179 |
| 2019-02-20 | $258.82 | $259.76 | $258.32 | $259.50 | $242.73 | 2,453,981 |
| 2019-02-19 | $257.96 | $259.48 | $257.96 | $258.81 | $242.08 | 2,744,450 |
| 2019-02-15 | $256.17 | $258.68 | $256.15 | $258.65 | $241.94 | 4,751,072 |
| 2019-02-14 | $254.54 | $256.17 | $253.62 | $255.16 | $238.03 | 3,810,979 |
| 2019-02-13 | $255.53 | $256.56 | $255.12 | $255.80 | $238.63 | 2,918,218 |
| 2019-02-12 | $252.72 | $254.88 | $252.67 | $254.53 | $237.44 | 3,080,642 |
| 2019-02-11 | $252.12 | $252.32 | $250.35 | $250.94 | $234.09 | 2,677,587 |
| 2019-02-08 | $250.51 | $251.37 | $249.13 | $251.32 | $234.45 | 2,942,716 |
| 2019-02-07 | $252.40 | $253.34 | $250.17 | $251.90 | $234.99 | 3,884,789 |
| 2019-02-06 | $253.63 | $254.35 | $253.05 | $253.87 | $236.83 | 1,913,464 |
| 2019-02-05 | $253.36 | $254.20 | $252.81 | $253.96 | $236.91 | 3,090,516 |
| 2019-02-04 | $250.43 | $252.35 | $249.68 | $252.32 | $235.38 | 2,576,093 |
| 2019-02-01 | $250.67 | $251.85 | $249.75 | $250.48 | $233.66 | 3,971,387 |
| 2019-01-31 | $248.95 | $250.43 | $248.34 | $250.12 | $233.33 | 5,649,631 |
| 2019-01-30 | $248.41 | $251.00 | $247.78 | $250.18 | $233.38 | 5,686,150 |
| 2019-01-29 | $245.35 | $246.65 | $244.95 | $245.71 | $229.21 | 2,432,929 |
| 2019-01-28 | $244.73 | $245.23 | $243.14 | $245.10 | $228.64 | 3,560,319 |
| 2019-01-25 | $247.39 | $248.55 | $246.68 | $247.39 | $230.78 | 4,110,560 |
| 2019-01-24 | $245.47 | $246.20 | $244.13 | $245.47 | $228.99 | 2,840,417 |
| 2019-01-23 | $246.15 | $246.92 | $242.98 | $245.72 | $229.22 | 4,330,334 |
| 2019-01-22 | $245.35 | $245.74 | $242.35 | $244.00 | $227.62 | 5,218,505 |
| 2019-01-18 | $245.65 | $247.40 | $244.51 | $247.05 | $230.46 | 5,393,151 |
| 2019-01-17 | $241.23 | $244.81 | $241.04 | $243.80 | $227.27 | 4,108,399 |
| 2019-01-16 | $241.36 | $242.90 | $241.14 | $241.86 | $225.46 | 3,718,529 |
| 2019-01-15 | $238.94 | $241.03 | $238.89 | $240.64 | $224.33 | 3,940,345 |
| 2019-01-14 | $237.93 | $239.65 | $237.64 | $238.94 | $222.74 | 2,330,665 |
| 2019-01-11 | $238.87 | $239.94 | $237.96 | $239.88 | $223.62 | 2,047,229 |
| 2019-01-10 | $237.64 | $240.16 | $237.04 | $240.00 | $223.73 | 3,052,249 |
| 2019-01-09 | $238.93 | $239.88 | $237.78 | $238.92 | $222.72 | 4,872,006 |
| 2019-01-08 | $237.94 | $238.66 | $235.79 | $237.92 | $221.79 | 4,845,828 |
| 2019-01-07 | $234.84 | $236.88 | $232.95 | $235.36 | $219.40 | 5,101,599 |
| 2019-01-04 | $230.00 | $235.18 | $229.73 | $234.28 | $218.40 | 7,343,729 |
| 2019-01-03 | $231.25 | $231.42 | $226.36 | $226.72 | $211.35 | 7,350,173 |
| 2019-01-02 | $229.27 | $234.00 | $229.14 | $233.36 | $217.54 | 5,319,531 |
| 2018-12-31 | $232.33 | $233.26 | $231.05 | $233.20 | $217.39 | 5,079,611 |
| 2018-12-28 | $232.71 | $233.81 | $229.67 | $230.48 | $214.85 | 7,267,146 |
| 2018-12-27 | $225.54 | $231.37 | $222.53 | $231.26 | $215.58 | 7,952,030 |
| 2018-12-26 | $219.19 | $228.74 | $216.97 | $228.71 | $213.20 | 9,761,070 |
| 2018-12-24 | $222.50 | $223.31 | $217.88 | $218.10 | $203.31 | 7,023,992 |
| 2018-12-21 | $229.01 | $232.47 | $223.85 | $224.09 | $208.90 | 10,242,652 |
| 2018-12-20 | $232.59 | $233.37 | $226.95 | $228.89 | $212.79 | 11,912,832 |
| 2018-12-19 | $237.55 | $241.20 | $232.07 | $233.42 | $217.00 | 9,545,684 |
| 2018-12-18 | $238.44 | $239.81 | $235.67 | $237.36 | $220.66 | 5,349,647 |
| 2018-12-17 | $240.04 | $241.40 | $235.05 | $236.43 | $219.80 | 7,036,736 |
| 2018-12-14 | $244.06 | $244.83 | $240.82 | $241.42 | $224.44 | 6,591,173 |
| 2018-12-13 | $246.42 | $247.86 | $245.17 | $246.27 | $228.94 | 4,455,325 |
| 2018-12-12 | $247.39 | $248.76 | $245.65 | $245.88 | $228.58 | 3,734,799 |
| 2018-12-11 | $248.44 | $248.50 | $242.66 | $244.23 | $227.05 | 5,646,473 |
| 2018-12-10 | $243.94 | $245.49 | $239.25 | $244.71 | $227.49 | 6,020,995 |
| 2018-12-07 | $249.66 | $251.41 | $243.29 | $244.31 | $227.12 | 5,963,661 |
| 2018-12-06 | $246.36 | $249.87 | $242.82 | $249.72 | $232.15 | 8,232,779 |
| 2018-12-04 | $257.64 | $258.04 | $250.38 | $250.73 | $233.09 | 5,376,856 |
| 2018-12-03 | $260.17 | $260.30 | $257.02 | $258.73 | $240.53 | 9,519,917 |
| 2018-11-30 | $253.10 | $255.84 | $252.83 | $255.51 | $237.53 | 2,991,751 |
| 2018-11-29 | $253.60 | $254.97 | $252.22 | $253.59 | $235.75 | 3,471,063 |
| 2018-11-28 | $249.12 | $253.84 | $248.59 | $253.84 | $235.98 | 5,132,498 |
| 2018-11-27 | $245.18 | $247.53 | $244.14 | $247.50 | $230.09 | 2,932,026 |
| 2018-11-26 | $244.87 | $246.73 | $244.68 | $246.39 | $229.06 | 3,435,474 |
| 2018-11-23 | $243.25 | $244.03 | $242.71 | $242.81 | $225.73 | 1,928,034 |
| 2018-11-21 | $245.84 | $246.63 | $244.58 | $244.65 | $227.44 | 4,257,615 |
| 2018-11-20 | $246.36 | $246.93 | $243.53 | $244.50 | $227.30 | 7,341,082 |
| 2018-11-19 | $253.61 | $253.78 | $248.84 | $249.86 | $232.28 | 4,249,638 |
| 2018-11-16 | $251.79 | $254.96 | $251.34 | $254.05 | $236.18 | 4,529,479 |
| 2018-11-15 | $250.20 | $254.00 | $248.35 | $253.22 | $234.85 | 5,667,040 |
| 2018-11-14 | $255.02 | $255.29 | $249.67 | $250.91 | $232.71 | 5,610,292 |
| 2018-11-13 | $253.83 | $255.37 | $252.23 | $253.06 | $234.70 | 3,937,868 |
| 2018-11-12 | $259.70 | $259.92 | $253.68 | $254.22 | $235.78 | 10,153,025 |
| 2018-11-09 | $261.16 | $261.45 | $259.04 | $260.09 | $241.22 | 4,386,536 |
| 2018-11-08 | $261.53 | $262.97 | $260.97 | $262.10 | $243.09 | 4,023,379 |
| 2018-11-07 | $258.46 | $261.86 | $257.50 | $261.78 | $242.79 | 4,462,341 |
| 2018-11-06 | $254.53 | $256.38 | $254.33 | $256.23 | $237.64 | 2,193,348 |
| 2018-11-05 | $252.84 | $254.93 | $252.50 | $254.48 | $236.02 | 2,833,680 |
| 2018-11-02 | $255.38 | $255.60 | $250.58 | $252.46 | $234.15 | 6,413,404 |
| 2018-11-01 | $252.15 | $253.83 | $250.91 | $253.73 | $235.32 | 3,267,889 |
| 2018-10-31 | $250.94 | $253.22 | $250.39 | $251.19 | $232.97 | 5,376,447 |
| 2018-10-30 | $244.44 | $248.94 | $244.09 | $248.70 | $230.66 | 6,151,094 |
| 2018-10-29 | $248.72 | $250.24 | $241.05 | $244.47 | $226.73 | 6,833,307 |
| 2018-10-26 | $247.38 | $249.04 | $244.31 | $246.53 | $228.65 | 5,883,224 |
| 2018-10-25 | $247.33 | $250.93 | $246.25 | $249.77 | $231.65 | 5,920,220 |
| 2018-10-24 | $252.40 | $252.89 | $245.18 | $245.64 | $227.82 | 7,624,261 |
| 2018-10-23 | $249.04 | $252.93 | $247.52 | $251.67 | $233.41 | 7,360,465 |
| 2018-10-22 | $255.07 | $255.44 | $252.20 | $253.04 | $234.68 | 4,662,628 |
| 2018-10-19 | $254.23 | $255.98 | $253.34 | $254.32 | $235.87 | 6,618,342 |
| 2018-10-18 | $256.11 | $256.86 | $252.32 | $253.68 | $235.13 | 8,694,626 |
| 2018-10-17 | $256.92 | $258.02 | $254.67 | $256.97 | $238.18 | 6,822,354 |
| 2018-10-16 | $254.62 | $258.11 | $253.98 | $257.92 | $239.06 | 7,099,844 |
| 2018-10-15 | $252.87 | $254.74 | $252.34 | $252.34 | $233.89 | 5,500,898 |
| 2018-10-12 | $254.36 | $254.61 | $249.93 | $253.30 | $234.78 | 8,634,402 |
| 2018-10-11 | $254.73 | $256.73 | $248.86 | $250.27 | $231.97 | 15,270,254 |
| 2018-10-10 | $264.04 | $264.12 | $255.80 | $256.06 | $237.34 | 12,291,998 |
| 2018-10-09 | $264.38 | $265.32 | $263.14 | $264.23 | $244.91 | 4,559,121 |
| 2018-10-08 | $263.25 | $265.21 | $262.08 | $264.83 | $245.47 | 6,236,412 |
| 2018-10-05 | $266.34 | $266.62 | $262.90 | $264.32 | $245.00 | 7,477,269 |
| 2018-10-04 | $267.69 | $267.71 | $264.58 | $266.25 | $246.78 | 8,720,854 |
| 2018-10-03 | $268.77 | $269.28 | $267.67 | $267.95 | $248.36 | 5,827,732 |
| 2018-10-02 | $266.11 | $268.02 | $266.05 | $267.57 | $248.01 | 4,553,359 |
| 2018-10-01 | $266.10 | $267.15 | $265.74 | $266.73 | $247.23 | 5,831,122 |
| 2018-09-28 | $263.56 | $264.94 | $263.50 | $264.40 | $245.07 | 3,288,848 |
| 2018-09-27 | $264.25 | $265.37 | $263.59 | $264.25 | $244.93 | 2,440,217 |
| 2018-09-26 | $264.81 | $265.84 | $263.27 | $263.78 | $244.49 | 3,365,925 |
| 2018-09-25 | $266.03 | $266.12 | $264.53 | $264.73 | $245.38 | 1,820,367 |
| 2018-09-24 | $266.68 | $266.70 | $265.25 | $265.42 | $246.01 | 3,778,613 |
| 2018-09-21 | $267.55 | $267.61 | $266.59 | $267.12 | $247.59 | 3,944,455 |
| 2018-09-20 | $266.00 | $267.31 | $265.99 | $267.04 | $247.01 | 5,247,064 |
| 2018-09-19 | $263.10 | $264.99 | $263.10 | $264.42 | $244.59 | 4,001,009 |
| 2018-09-18 | $261.25 | $263.53 | $261.18 | $262.91 | $243.19 | 2,998,893 |
| 2018-09-17 | $261.72 | $262.19 | $260.64 | $260.98 | $241.41 | 2,473,548 |
| 2018-09-14 | $262.01 | $262.47 | $261.02 | $261.89 | $242.25 | 3,077,750 |
| 2018-09-13 | $261.42 | $262.22 | $260.99 | $261.78 | $242.15 | 2,472,309 |
| 2018-09-12 | $260.15 | $261.77 | $259.58 | $260.25 | $240.73 | 4,971,555 |
| 2018-09-11 | $258.10 | $260.51 | $257.82 | $260.03 | $240.53 | 3,072,921 |
| 2018-09-10 | $260.52 | $260.65 | $258.86 | $258.94 | $239.52 | 2,247,394 |
| 2018-09-07 | $259.33 | $260.34 | $258.46 | $259.54 | $240.07 | 3,796,404 |
| 2018-09-06 | $260.14 | $261.05 | $259.04 | $260.29 | $240.77 | 3,878,500 |
| 2018-09-05 | $259.22 | $260.31 | $258.92 | $259.92 | $240.43 | 3,282,756 |
| 2018-09-04 | $259.22 | $259.92 | $258.21 | $259.73 | $240.25 | 2,944,977 |
| 2018-08-31 | $259.59 | $260.49 | $258.98 | $259.85 | $240.36 | 3,081,784 |
| 2018-08-30 | $260.74 | $261.15 | $259.45 | $260.01 | $240.51 | 3,867,210 |
| 2018-08-29 | $260.80 | $261.77 | $260.44 | $261.33 | $241.73 | 2,433,856 |
| 2018-08-28 | $261.30 | $261.32 | $260.35 | $260.64 | $241.09 | 2,713,570 |
| 2018-08-27 | $259.25 | $260.65 | $259.25 | $260.58 | $241.04 | 4,111,589 |
| 2018-08-24 | $257.24 | $258.18 | $256.99 | $257.85 | $238.51 | 3,631,718 |
| 2018-08-23 | $256.80 | $257.56 | $255.98 | $256.49 | $237.25 | 2,812,271 |
| 2018-08-22 | $258.00 | $258.20 | $257.05 | $257.18 | $237.89 | 3,850,556 |
| 2018-08-21 | $257.93 | $258.70 | $257.76 | $258.07 | $238.71 | 3,290,897 |
| 2018-08-20 | $257.11 | $257.72 | $256.97 | $257.43 | $238.12 | 2,930,743 |
| 2018-08-17 | $255.23 | $257.12 | $255.03 | $256.51 | $237.27 | 3,902,541 |
| 2018-08-16 | $254.37 | $256.41 | $254.28 | $255.94 | $236.25 | 7,919,176 |
| 2018-08-15 | $251.84 | $252.20 | $249.86 | $251.76 | $232.39 | 5,803,966 |
| 2018-08-14 | $252.76 | $253.55 | $252.23 | $253.21 | $233.73 | 2,815,934 |
| 2018-08-13 | $253.57 | $253.96 | $251.70 | $252.04 | $232.65 | 3,691,567 |
| 2018-08-10 | $253.68 | $253.90 | $252.40 | $253.30 | $233.81 | 4,797,172 |
| 2018-08-09 | $255.76 | $256.23 | $255.00 | $255.16 | $235.53 | 1,677,288 |
| 2018-08-08 | $255.97 | $256.12 | $255.38 | $255.62 | $235.95 | 1,877,503 |
| 2018-08-07 | $255.98 | $256.76 | $255.65 | $256.12 | $236.41 | 2,394,469 |
| 2018-08-06 | $254.22 | $255.24 | $253.63 | $254.85 | $235.24 | 2,305,424 |
| 2018-08-03 | $253.04 | $254.50 | $253.04 | $254.39 | $234.82 | 2,469,438 |
| 2018-08-02 | $251.45 | $253.41 | $251.03 | $253.10 | $233.63 | 4,132,560 |
| 2018-08-01 | $253.90 | $254.64 | $252.56 | $253.11 | $233.64 | 3,159,023 |
| 2018-07-31 | $253.69 | $254.68 | $253.60 | $254.17 | $234.61 | 3,743,090 |
| 2018-07-30 | $254.53 | $254.79 | $252.67 | $252.87 | $233.41 | 4,484,389 |
| 2018-07-27 | $255.11 | $255.60 | $253.48 | $254.26 | $234.70 | 5,853,325 |
| 2018-07-26 | $254.52 | $255.68 | $254.45 | $255.12 | $235.49 | 4,174,986 |
| 2018-07-25 | $251.57 | $254.16 | $250.93 | $254.02 | $234.48 | 4,696,827 |
| 2018-07-24 | $251.26 | $252.66 | $251.06 | $252.21 | $232.81 | 5,485,281 |
| 2018-07-23 | $250.21 | $250.60 | $249.62 | $250.26 | $231.01 | 1,792,009 |
| 2018-07-20 | $249.82 | $251.04 | $249.68 | $250.44 | $231.17 | 2,687,910 |
| 2018-07-19 | $251.22 | $251.62 | $250.61 | $250.79 | $231.20 | 2,537,412 |
| 2018-07-18 | $251.39 | $252.17 | $251.02 | $252.03 | $232.34 | 2,119,574 |
| 2018-07-17 | $250.55 | $251.57 | $249.90 | $251.28 | $231.65 | 2,960,092 |
| 2018-07-16 | $250.39 | $250.75 | $249.83 | $250.67 | $231.09 | 1,881,422 |
| 2018-07-13 | $249.24 | $250.46 | $248.93 | $250.20 | $230.66 | 3,018,231 |
| 2018-07-12 | $249.07 | $249.44 | $248.17 | $249.30 | $229.83 | 3,175,377 |
| 2018-07-11 | $247.34 | $248.16 | $246.64 | $247.08 | $227.78 | 4,409,825 |
| 2018-07-10 | $248.52 | $249.48 | $248.45 | $249.23 | $229.76 | 3,474,718 |
| 2018-07-09 | $245.78 | $248.00 | $245.76 | $247.84 | $228.48 | 3,679,325 |
| 2018-07-06 | $243.31 | $245.20 | $242.81 | $244.60 | $225.49 | 3,546,395 |
| 2018-07-05 | $243.13 | $243.67 | $241.69 | $243.55 | $224.53 | 3,294,601 |
| 2018-07-03 | $244.06 | $244.30 | $241.35 | $241.66 | $222.78 | 3,143,826 |
| 2018-07-02 | $240.92 | $243.04 | $240.62 | $242.73 | $223.77 | 5,700,302 |
| 2018-06-29 | $243.48 | $244.96 | $242.59 | $242.73 | $223.77 | 3,966,158 |
| 2018-06-28 | $240.47 | $242.96 | $239.83 | $242.08 | $223.17 | 5,523,974 |
| 2018-06-27 | $243.27 | $245.58 | $241.01 | $241.12 | $222.29 | 6,146,900 |
| 2018-06-26 | $242.92 | $243.69 | $242.27 | $242.67 | $223.72 | 3,833,729 |
| 2018-06-25 | $244.18 | $244.40 | $240.70 | $242.31 | $223.38 | 9,535,988 |
| 2018-06-22 | $245.92 | $246.51 | $245.44 | $245.69 | $226.50 | 3,653,100 |
| 2018-06-21 | $245.83 | $245.94 | $243.93 | $244.50 | $225.40 | 4,676,606 |
| 2018-06-20 | $247.96 | $247.98 | $246.12 | $246.46 | $227.21 | 4,711,680 |
| 2018-06-19 | $246.60 | $247.23 | $245.53 | $246.88 | $227.60 | 5,511,050 |
| 2018-06-18 | $248.80 | $249.90 | $248.14 | $249.73 | $230.22 | 4,075,518 |
| 2018-06-15 | $250.27 | $251.20 | $248.77 | $250.74 | $231.15 | 6,340,812 |
| 2018-06-14 | $253.16 | $253.52 | $251.54 | $251.99 | $231.96 | 5,006,987 |
| 2018-06-13 | $253.42 | $253.75 | $252.03 | $252.18 | $232.13 | 3,819,019 |
| 2018-06-12 | $253.74 | $253.77 | $252.56 | $253.30 | $233.16 | 6,531,009 |
| 2018-06-11 | $253.62 | $254.16 | $253.02 | $253.39 | $233.25 | 4,200,206 |
| 2018-06-08 | $251.96 | $253.41 | $251.77 | $253.27 | $233.14 | 4,450,986 |
| 2018-06-07 | $252.22 | $253.37 | $251.74 | $252.53 | $232.46 | 4,286,770 |
| 2018-06-06 | $249.24 | $251.53 | $248.55 | $251.52 | $231.53 | 4,102,505 |
| 2018-06-05 | $248.16 | $248.48 | $247.16 | $248.15 | $228.42 | 2,816,404 |
| 2018-06-04 | $247.72 | $248.67 | $247.54 | $248.20 | $228.47 | 3,062,549 |
| 2018-06-01 | $246.14 | $246.83 | $245.65 | $246.36 | $226.78 | 3,565,273 |
| 2018-05-31 | $246.00 | $246.02 | $243.51 | $244.18 | $224.77 | 5,357,794 |
| 2018-05-30 | $245.17 | $247.16 | $244.58 | $246.70 | $227.09 | 4,185,861 |
| 2018-05-29 | $245.38 | $246.21 | $242.31 | $243.45 | $224.10 | 6,439,614 |
| 2018-05-25 | $247.41 | $248.10 | $246.71 | $247.37 | $227.71 | 4,206,996 |
| 2018-05-24 | $248.13 | $248.43 | $245.85 | $247.91 | $228.20 | 3,448,098 |
| 2018-05-23 | $246.83 | $248.70 | $246.47 | $248.63 | $228.87 | 3,489,376 |
| 2018-05-22 | $250.37 | $250.43 | $247.92 | $248.18 | $228.45 | 2,329,251 |
| 2018-05-21 | $249.22 | $250.67 | $249.21 | $249.94 | $230.07 | 4,060,299 |
| 2018-05-18 | $246.97 | $247.53 | $246.42 | $247.00 | $227.37 | 2,408,831 |
| 2018-05-17 | $247.80 | $248.89 | $246.88 | $247.74 | $227.40 | 2,058,226 |
| 2018-05-16 | $247.18 | $248.28 | $246.97 | $247.97 | $227.62 | 2,034,402 |
| 2018-05-15 | $248.07 | $248.18 | $246.49 | $247.31 | $227.01 | 4,755,865 |
| 2018-05-14 | $249.41 | $250.20 | $248.85 | $249.27 | $228.81 | 4,286,309 |
| 2018-05-11 | $247.70 | $248.94 | $247.38 | $248.54 | $228.14 | 3,293,455 |
| 2018-05-10 | $246.00 | $248.11 | $245.97 | $247.46 | $227.15 | 3,877,780 |
| 2018-05-09 | $244.23 | $245.85 | $243.21 | $245.40 | $225.26 | 3,670,539 |
| 2018-05-08 | $243.17 | $243.98 | $241.84 | $243.42 | $223.44 | 2,927,215 |
| 2018-05-07 | $243.50 | $244.67 | $242.49 | $243.42 | $223.44 | 2,983,796 |
| 2018-05-04 | $238.11 | $243.22 | $237.68 | $242.52 | $222.61 | 3,600,909 |
| 2018-05-03 | $237.92 | $239.83 | $235.12 | $239.10 | $219.47 | 6,177,495 |
| 2018-05-02 | $240.61 | $241.70 | $238.72 | $239.11 | $219.48 | 2,729,445 |
| 2018-05-01 | $240.69 | $240.89 | $237.91 | $240.76 | $221.00 | 4,396,633 |
| 2018-04-30 | $244.10 | $244.84 | $241.51 | $241.54 | $221.71 | 3,475,655 |
| 2018-04-27 | $242.97 | $243.44 | $241.77 | $242.95 | $223.01 | 3,209,793 |
| 2018-04-26 | $241.43 | $243.88 | $241.12 | $243.12 | $223.16 | 3,845,767 |
| 2018-04-25 | $240.29 | $241.33 | $238.09 | $240.70 | $220.94 | 5,264,352 |
| 2018-04-24 | $245.39 | $245.56 | $238.12 | $240.09 | $220.38 | 7,088,925 |
| 2018-04-23 | $245.06 | $245.18 | $243.14 | $244.35 | $224.29 | 2,490,952 |
| 2018-04-20 | $246.37 | $246.66 | $243.59 | $244.48 | $224.41 | 3,396,521 |
| 2018-04-19 | $246.92 | $247.58 | $245.49 | $246.57 | $226.21 | 3,721,807 |
| 2018-04-18 | $247.88 | $248.22 | $247.08 | $247.38 | $226.95 | 3,645,579 |
| 2018-04-17 | $248.15 | $248.48 | $247.27 | $247.80 | $227.34 | 3,821,946 |
| 2018-04-16 | $245.12 | $246.67 | $244.72 | $245.62 | $225.34 | 4,018,436 |
| 2018-04-13 | $246.42 | $246.46 | $242.33 | $243.58 | $223.47 | 5,222,490 |
| 2018-04-12 | $243.66 | $245.82 | $243.44 | $244.81 | $224.59 | 4,742,447 |
| 2018-04-11 | $242.13 | $243.58 | $241.39 | $241.88 | $221.91 | 4,733,059 |
| 2018-04-10 | $243.35 | $245.00 | $242.20 | $244.01 | $223.86 | 5,983,591 |
| 2018-04-09 | $241.16 | $243.64 | $239.43 | $239.73 | $219.93 | 5,052,024 |
| 2018-04-06 | $242.30 | $244.25 | $237.24 | $239.13 | $219.38 | 6,985,503 |
| 2018-04-05 | $243.80 | $246.09 | $243.38 | $244.91 | $224.69 | 4,786,358 |
| 2018-04-04 | $235.05 | $242.90 | $234.94 | $242.46 | $222.44 | 6,437,533 |
| 2018-04-03 | $237.38 | $240.25 | $236.40 | $240.15 | $220.32 | 9,874,504 |
| 2018-04-02 | $240.33 | $241.03 | $233.20 | $236.15 | $216.65 | 9,217,354 |
| 2018-03-29 | $239.57 | $242.94 | $239.06 | $241.40 | $221.47 | 6,640,169 |
| 2018-03-28 | $239.04 | $240.72 | $237.05 | $238.28 | $218.60 | 7,983,666 |
| 2018-03-27 | $243.05 | $244.26 | $236.85 | $238.29 | $218.61 | 6,513,123 |
| 2018-03-26 | $239.03 | $242.15 | $237.20 | $241.82 | $221.85 | 6,589,730 |
| 2018-03-23 | $239.98 | $240.90 | $234.85 | $235.13 | $215.71 | 7,598,675 |
| 2018-03-22 | $244.09 | $245.03 | $239.17 | $239.36 | $219.59 | 7,449,708 |
| 2018-03-21 | $247.14 | $249.65 | $246.32 | $246.62 | $226.25 | 4,341,360 |
| 2018-03-20 | $246.49 | $247.85 | $246.32 | $247.10 | $226.70 | 3,258,381 |
| 2018-03-19 | $248.30 | $248.38 | $244.32 | $245.91 | $225.60 | 5,739,545 |
| 2018-03-16 | $248.57 | $250.13 | $248.34 | $249.10 | $228.53 | 3,430,063 |
| 2018-03-15 | $248.84 | $250.80 | $247.80 | $249.00 | $228.02 | 5,069,571 |
| 2018-03-14 | $251.41 | $251.62 | $246.92 | $247.88 | $227.00 | 6,222,815 |
| 2018-03-13 | $253.10 | $253.97 | $249.65 | $250.22 | $229.14 | 6,100,856 |
| 2018-03-12 | $254.05 | $254.72 | $251.70 | $251.96 | $230.73 | 5,512,791 |
| 2018-03-09 | $250.94 | $253.56 | $250.34 | $253.56 | $232.20 | 3,904,035 |
| 2018-03-08 | $249.13 | $249.71 | $247.22 | $249.14 | $228.15 | 5,846,643 |
| 2018-03-07 | $245.86 | $248.58 | $245.40 | $248.11 | $227.21 | 5,362,562 |
| 2018-03-06 | $250.18 | $250.18 | $247.05 | $248.84 | $227.88 | 4,408,519 |
| 2018-03-05 | $243.84 | $249.63 | $243.80 | $248.84 | $227.88 | 4,891,001 |
| 2018-03-02 | $243.55 | $245.92 | $242.16 | $245.35 | $224.68 | 6,393,363 |
| 2018-03-01 | $250.21 | $251.87 | $244.37 | $245.98 | $225.26 | 8,144,762 |
| 2018-02-28 | $255.18 | $255.77 | $250.20 | $250.20 | $229.12 | 5,299,252 |
| 2018-02-27 | $257.10 | $257.86 | $253.92 | $253.96 | $232.56 | 7,219,248 |
| 2018-02-26 | $254.32 | $257.18 | $253.96 | $256.92 | $235.28 | 6,120,948 |
| 2018-02-23 | $250.79 | $252.95 | $250.05 | $252.91 | $231.60 | 5,118,986 |
| 2018-02-22 | $248.63 | $251.36 | $248.53 | $249.49 | $228.47 | 6,342,316 |
| 2018-02-21 | $249.60 | $252.51 | $247.71 | $247.72 | $226.85 | 5,894,762 |
| 2018-02-20 | $250.44 | $251.59 | $248.59 | $249.35 | $228.34 | 8,685,224 |
| 2018-02-16 | $251.43 | $254.12 | $251.20 | $251.96 | $230.73 | 6,399,008 |
| 2018-02-15 | $251.62 | $252.50 | $248.49 | $252.50 | $230.64 | 6,111,474 |
| 2018-02-14 | $245.17 | $249.49 | $245.04 | $249.30 | $227.71 | 5,763,970 |
| 2018-02-13 | $244.72 | $247.25 | $244.33 | $246.57 | $225.22 | 6,234,006 |
| 2018-02-12 | $244.03 | $247.85 | $243.06 | $246.17 | $224.86 | 10,458,422 |
| 2018-02-09 | $241.41 | $244.03 | $233.76 | $242.03 | $221.07 | 19,858,011 |
| 2018-02-08 | $248.96 | $249.08 | $238.50 | $238.67 | $218.01 | 15,829,132 |
| 2018-02-07 | $248.24 | $252.79 | $247.57 | $248.76 | $227.22 | 12,657,127 |
| 2018-02-06 | $238.32 | $249.33 | $237.54 | $248.96 | $227.40 | 20,493,141 |
| 2018-02-05 | $252.22 | $255.02 | $239.06 | $243.27 | $222.21 | 19,888,246 |
| 2018-02-02 | $259.61 | $259.85 | $254.73 | $254.93 | $232.86 | 9,486,596 |
| 2018-02-01 | $259.95 | $262.90 | $259.77 | $261.62 | $238.97 | 5,182,031 |
| 2018-01-31 | $263.00 | $263.16 | $260.29 | $261.44 | $238.80 | 5,369,895 |
| 2018-01-30 | $261.48 | $262.44 | $260.09 | $260.62 | $238.05 | 9,409,546 |
| 2018-01-29 | $265.56 | $265.90 | $264.12 | $264.16 | $241.29 | 4,605,550 |
| 2018-01-26 | $264.32 | $265.93 | $264.05 | $265.91 | $242.89 | 3,861,681 |
| 2018-01-25 | $263.58 | $264.39 | $262.42 | $263.75 | $240.91 | 5,918,900 |
| 2018-01-24 | $263.00 | $263.76 | $260.87 | $262.57 | $239.84 | 7,106,353 |
| 2018-01-23 | $261.83 | $262.29 | $261.27 | $261.87 | $239.20 | 3,483,296 |
| 2018-01-22 | $259.70 | $262.01 | $259.63 | $261.98 | $239.30 | 3,359,873 |
| 2018-01-19 | $260.05 | $260.55 | $259.27 | $260.54 | $237.98 | 4,057,553 |
| 2018-01-18 | $261.24 | $261.32 | $259.38 | $260.16 | $237.50 | 4,860,173 |
| 2018-01-17 | $259.26 | $261.19 | $258.54 | $261.08 | $238.34 | 6,144,372 |
| 2018-01-16 | $260.27 | $260.75 | $256.91 | $257.81 | $235.36 | 8,102,905 |
| 2018-01-12 | $256.63 | $257.97 | $256.48 | $257.91 | $235.45 | 3,678,352 |
| 2018-01-11 | $254.00 | $255.67 | $253.85 | $255.61 | $233.35 | 2,760,377 |
| 2018-01-10 | $253.17 | $253.93 | $252.45 | $253.62 | $231.53 | 2,357,613 |
| 2018-01-09 | $253.20 | $254.29 | $252.72 | $253.82 | $231.72 | 5,031,362 |
| 2018-01-08 | $252.75 | $252.97 | $252.22 | $252.59 | $230.59 | 3,847,547 |
| 2018-01-05 | $251.38 | $252.85 | $250.97 | $252.72 | $230.71 | 3,349,162 |
| 2018-01-04 | $249.96 | $250.92 | $249.62 | $250.60 | $228.78 | 4,932,900 |
| 2018-01-03 | $248.32 | $249.22 | $248.07 | $248.95 | $227.27 | 5,528,596 |
| 2018-01-02 | $248.34 | $248.47 | $247.23 | $248.02 | $226.42 | 4,454,880 |
| 2017-12-29 | $248.57 | $248.61 | $247.17 | $247.38 | $225.84 | 2,951,804 |
| 2017-12-28 | $247.94 | $248.19 | $247.77 | $248.13 | $226.52 | 2,743,299 |
| 2017-12-27 | $247.15 | $247.69 | $247.10 | $247.48 | $225.93 | 2,930,353 |
| 2017-12-26 | $246.94 | $247.59 | $246.88 | $247.25 | $225.72 | 2,156,672 |
| 2017-12-22 | $247.58 | $247.61 | $246.97 | $247.40 | $225.85 | 1,846,965 |
| 2017-12-21 | $247.73 | $248.29 | $247.42 | $247.66 | $226.09 | 2,446,655 |
| 2017-12-20 | $248.33 | $248.40 | $246.76 | $247.07 | $225.55 | 2,401,391 |
| 2017-12-19 | $248.31 | $248.34 | $246.94 | $247.40 | $225.85 | 2,773,574 |
| 2017-12-18 | $248.01 | $248.54 | $247.53 | $247.79 | $226.21 | 3,285,720 |
| 2017-12-15 | $246.21 | $246.70 | $245.82 | $246.25 | $224.80 | 5,862,827 |
| 2017-12-14 | $246.89 | $247.07 | $245.47 | $245.57 | $223.67 | 4,713,278 |
| 2017-12-13 | $245.69 | $246.99 | $245.65 | $246.30 | $224.34 | 3,748,662 |
| 2017-12-12 | $244.93 | $245.87 | $244.80 | $245.44 | $223.56 | 3,282,365 |
| 2017-12-11 | $243.77 | $244.24 | $243.50 | $244.17 | $222.40 | 1,857,822 |
| 2017-12-08 | $243.19 | $243.63 | $242.58 | $243.62 | $221.90 | 2,704,331 |
| 2017-12-07 | $241.21 | $242.87 | $241.10 | $242.36 | $220.75 | 2,718,309 |
| 2017-12-06 | $241.72 | $242.51 | $241.55 | $241.62 | $220.08 | 3,976,102 |
| 2017-12-05 | $243.78 | $243.79 | $241.77 | $242.01 | $220.43 | 4,925,646 |
| 2017-12-04 | $245.01 | $245.57 | $243.07 | $243.11 | $221.43 | 6,565,826 |
| 2017-12-01 | $243.14 | $243.44 | $239.41 | $242.45 | $220.83 | 9,772,738 |
| 2017-11-30 | $240.68 | $243.49 | $240.41 | $242.84 | $221.19 | 6,586,446 |
| 2017-11-29 | $239.15 | $239.65 | $238.77 | $239.42 | $218.07 | 3,376,113 |
| 2017-11-28 | $236.32 | $238.44 | $236.23 | $238.34 | $217.09 | 4,844,535 |
| 2017-11-27 | $235.50 | $236.33 | $235.39 | $235.73 | $214.71 | 2,329,453 |
| 2017-11-24 | $235.56 | $235.87 | $235.41 | $235.47 | $214.48 | 1,435,533 |
| 2017-11-22 | $236.06 | $236.06 | $234.95 | $235.17 | $214.20 | 2,860,767 |
| 2017-11-21 | $235.17 | $235.99 | $235.10 | $235.73 | $214.71 | 2,749,918 |
| 2017-11-20 | $233.66 | $234.37 | $233.42 | $234.15 | $213.27 | 2,056,556 |
| 2017-11-17 | $233.77 | $233.97 | $233.36 | $233.39 | $212.58 | 3,483,299 |
| 2017-11-16 | $234.22 | $235.28 | $234.19 | $234.91 | $213.45 | 2,933,404 |
| 2017-11-15 | $233.16 | $233.67 | $232.65 | $232.96 | $211.68 | 2,823,614 |
| 2017-11-14 | $233.97 | $234.35 | $232.91 | $234.28 | $212.88 | 2,566,475 |
| 2017-11-13 | $233.66 | $234.78 | $233.63 | $234.66 | $213.22 | 2,452,410 |
| 2017-11-10 | $234.45 | $234.67 | $234.10 | $234.43 | $213.02 | 2,507,020 |
| 2017-11-09 | $234.49 | $235.28 | $233.16 | $234.72 | $213.28 | 4,217,415 |
| 2017-11-08 | $235.37 | $235.61 | $234.97 | $235.46 | $213.95 | 1,531,925 |
| 2017-11-07 | $235.70 | $235.88 | $234.69 | $235.42 | $213.91 | 2,390,702 |
| 2017-11-06 | $235.23 | $235.59 | $235.09 | $235.41 | $213.91 | 2,549,910 |
| 2017-11-03 | $235.36 | $235.39 | $234.64 | $235.18 | $213.70 | 2,574,404 |
| 2017-11-02 | $234.21 | $235.17 | $233.32 | $234.96 | $213.50 | 2,459,402 |
| 2017-11-01 | $234.60 | $235.02 | $233.73 | $234.19 | $212.80 | 2,675,736 |
| 2017-10-31 | $233.64 | $233.91 | $233.20 | $233.63 | $212.29 | 1,772,047 |
| 2017-10-30 | $233.52 | $234.14 | $233.15 | $233.33 | $212.02 | 2,672,543 |
| 2017-10-27 | $233.95 | $234.33 | $233.36 | $234.17 | $212.78 | 2,944,240 |
| 2017-10-26 | $233.91 | $234.42 | $233.75 | $233.85 | $212.49 | 2,581,497 |
| 2017-10-25 | $234.45 | $234.45 | $232.35 | $233.16 | $211.86 | 3,813,292 |
| 2017-10-24 | $234.11 | $234.70 | $233.96 | $234.29 | $212.89 | 3,300,482 |
| 2017-10-23 | $233.58 | $233.58 | $232.61 | $232.65 | $211.40 | 2,325,057 |
| 2017-10-20 | $232.47 | $233.13 | $231.89 | $233.13 | $211.83 | 3,275,654 |
| 2017-10-19 | $230.84 | $231.66 | $230.52 | $231.65 | $210.32 | 2,305,442 |
| 2017-10-18 | $231.00 | $231.68 | $230.91 | $231.46 | $210.15 | 2,720,490 |
| 2017-10-17 | $229.71 | $229.96 | $229.52 | $229.85 | $208.69 | 1,838,019 |
| 2017-10-16 | $229.07 | $229.53 | $228.81 | $229.45 | $208.33 | 2,373,390 |
| 2017-10-13 | $228.71 | $228.97 | $228.51 | $228.73 | $207.67 | 1,744,317 |
| 2017-10-12 | $228.49 | $228.81 | $228.15 | $228.33 | $207.31 | 1,307,260 |
| 2017-10-11 | $228.32 | $228.64 | $228.17 | $228.61 | $207.56 | 1,423,568 |
| 2017-10-10 | $228.21 | $228.43 | $227.64 | $228.26 | $207.25 | 1,417,660 |
| 2017-10-09 | $227.89 | $227.96 | $227.34 | $227.53 | $206.58 | 1,006,785 |
| 2017-10-06 | $227.34 | $227.63 | $227.23 | $227.55 | $206.60 | 2,090,275 |
| 2017-10-05 | $226.61 | $227.66 | $226.45 | $227.64 | $206.68 | 2,258,473 |
| 2017-10-04 | $226.39 | $226.68 | $226.18 | $226.41 | $205.57 | 1,747,092 |
| 2017-10-03 | $225.74 | $226.28 | $225.61 | $226.24 | $205.41 | 2,510,044 |
| 2017-10-02 | $224.19 | $225.39 | $224.02 | $225.24 | $204.50 | 2,611,182 |
| 2017-09-29 | $223.39 | $223.87 | $223.13 | $223.82 | $203.22 | 2,415,802 |
| 2017-09-28 | $222.97 | $223.77 | $222.70 | $223.60 | $203.02 | 1,463,204 |
| 2017-09-27 | $223.40 | $223.52 | $222.35 | $223.12 | $202.58 | 2,381,499 |
| 2017-09-26 | $223.06 | $223.50 | $222.62 | $222.69 | $202.19 | 1,314,501 |
| 2017-09-25 | $223.11 | $223.43 | $221.99 | $222.82 | $202.31 | 2,844,322 |
| 2017-09-22 | $223.22 | $223.46 | $222.82 | $223.20 | $202.65 | 2,448,419 |
| 2017-09-21 | $223.90 | $223.97 | $223.39 | $223.47 | $202.90 | 1,741,370 |
| 2017-09-20 | $223.57 | $223.95 | $222.95 | $223.90 | $203.29 | 1,819,863 |
| 2017-09-19 | $223.37 | $223.67 | $223.23 | $223.58 | $203.00 | 2,042,816 |
| 2017-09-18 | $222.92 | $223.39 | $222.67 | $223.16 | $202.62 | 1,827,255 |
| 2017-09-15 | $222.13 | $222.57 | $221.91 | $222.45 | $201.97 | 2,377,706 |
| 2017-09-14 | $221.65 | $222.43 | $221.62 | $222.32 | $201.44 | 1,893,733 |
| 2017-09-13 | $221.35 | $221.79 | $221.20 | $221.76 | $200.93 | 1,720,803 |
| 2017-09-12 | $221.33 | $221.57 | $221.07 | $221.42 | $200.62 | 2,073,331 |
| 2017-09-11 | $219.58 | $220.89 | $219.58 | $220.76 | $200.03 | 3,019,327 |
| 2017-09-08 | $217.61 | $218.66 | $217.52 | $218.24 | $197.74 | 2,135,767 |
| 2017-09-07 | $218.47 | $218.72 | $217.68 | $218.11 | $197.62 | 1,982,763 |
| 2017-09-06 | $218.54 | $218.62 | $218.04 | $218.25 | $197.75 | 1,915,470 |
| 2017-09-05 | $219.53 | $219.53 | $217.18 | $217.67 | $197.23 | 3,828,558 |
| 2017-09-01 | $220.13 | $220.41 | $219.83 | $219.92 | $199.26 | 2,150,190 |
| 2017-08-31 | $219.53 | $219.89 | $219.12 | $219.52 | $198.90 | 2,173,023 |
| 2017-08-30 | $218.75 | $219.16 | $218.39 | $218.93 | $198.37 | 1,804,147 |
| 2017-08-29 | $216.68 | $218.76 | $216.62 | $218.59 | $198.06 | 2,013,316 |
| 2017-08-28 | $218.50 | $218.58 | $217.53 | $217.94 | $197.47 | 1,425,032 |
| 2017-08-25 | $218.26 | $218.93 | $218.00 | $218.04 | $197.56 | 2,373,252 |
| 2017-08-24 | $218.55 | $218.55 | $217.46 | $217.66 | $197.22 | 1,934,354 |
| 2017-08-23 | $218.01 | $218.46 | $217.84 | $217.92 | $197.45 | 3,660,164 |
| 2017-08-22 | $217.41 | $218.85 | $217.30 | $218.69 | $198.15 | 2,423,241 |
| 2017-08-21 | $216.46 | $216.92 | $215.73 | $216.74 | $196.38 | 3,467,166 |
| 2017-08-18 | $216.99 | $217.66 | $216.15 | $216.53 | $196.19 | 4,468,542 |
| 2017-08-17 | $220.00 | $220.07 | $217.77 | $217.81 | $196.87 | 3,535,775 |
| 2017-08-16 | $220.70 | $221.10 | $220.28 | $220.47 | $199.28 | 2,476,059 |
| 2017-08-15 | $220.58 | $220.58 | $219.86 | $220.16 | $199.00 | 1,835,715 |
| 2017-08-14 | $219.88 | $220.29 | $219.81 | $219.97 | $198.82 | 2,605,013 |
| 2017-08-11 | $218.76 | $219.22 | $218.52 | $218.70 | $197.68 | 4,944,487 |
| 2017-08-10 | $219.81 | $219.90 | $218.55 | $218.60 | $197.59 | 7,832,649 |
| 2017-08-09 | $220.33 | $220.61 | $219.96 | $220.50 | $199.30 | 3,555,795 |
| 2017-08-08 | $220.80 | $221.68 | $220.44 | $220.69 | $199.47 | 3,623,872 |
| 2017-08-07 | $220.75 | $220.98 | $220.60 | $220.85 | $199.62 | 1,902,799 |
| 2017-08-04 | $220.64 | $220.67 | $220.03 | $220.57 | $199.37 | 1,877,667 |
| 2017-08-03 | $219.93 | $220.23 | $219.72 | $220.06 | $198.91 | 2,496,380 |
| 2017-08-02 | $219.83 | $220.13 | $219.44 | $219.89 | $198.75 | 3,063,290 |
| 2017-08-01 | $219.74 | $219.80 | $219.15 | $219.37 | $198.28 | 2,307,069 |
| 2017-07-31 | $218.65 | $219.03 | $218.49 | $218.70 | $197.68 | 1,764,971 |
| 2017-07-28 | $217.53 | $218.16 | $217.30 | $218.02 | $197.06 | 2,305,036 |
| 2017-07-27 | $217.28 | $217.75 | $216.63 | $217.72 | $196.79 | 3,202,399 |
| 2017-07-26 | $216.81 | $217.16 | $216.56 | $216.81 | $195.97 | 2,040,987 |
| 2017-07-25 | $216.50 | $216.52 | $215.49 | $215.86 | $195.11 | 1,924,172 |
| 2017-07-24 | $215.51 | $215.51 | $214.68 | $215.09 | $194.41 | 1,459,554 |
| 2017-07-21 | $215.19 | $215.55 | $214.76 | $215.53 | $194.81 | 2,223,698 |
| 2017-07-20 | $216.57 | $216.58 | $215.71 | $216.19 | $195.19 | 1,372,015 |
| 2017-07-19 | $215.89 | $216.34 | $215.66 | $216.32 | $195.31 | 1,785,904 |
| 2017-07-18 | $215.66 | $215.81 | $214.63 | $215.70 | $194.75 | 2,247,531 |
| 2017-07-17 | $216.32 | $216.49 | $216.04 | $216.22 | $195.22 | 2,291,048 |
| 2017-07-14 | $215.30 | $216.68 | $215.11 | $216.26 | $195.26 | 2,395,456 |
| 2017-07-13 | $215.30 | $215.56 | $215.00 | $215.46 | $194.53 | 1,587,377 |
| 2017-07-12 | $214.98 | $215.70 | $214.89 | $215.23 | $194.33 | 2,103,369 |
| 2017-07-11 | $213.91 | $214.29 | $212.68 | $213.98 | $193.20 | 1,577,622 |
| 2017-07-10 | $213.68 | $214.35 | $213.54 | $213.99 | $193.21 | 1,156,694 |
| 2017-07-07 | $213.54 | $214.16 | $213.42 | $214.05 | $193.26 | 1,326,523 |
| 2017-07-06 | $214.09 | $214.25 | $212.94 | $213.14 | $192.44 | 2,298,846 |
| 2017-07-05 | $214.74 | $214.83 | $213.83 | $214.58 | $193.74 | 1,799,148 |
| 2017-07-03 | $213.95 | $215.38 | $213.88 | $214.49 | $193.66 | 2,135,037 |
| 2017-06-30 | $213.15 | $213.99 | $212.97 | $213.24 | $192.53 | 2,216,645 |
| 2017-06-29 | $214.52 | $214.55 | $211.70 | $212.61 | $191.96 | 4,372,622 |
| 2017-06-28 | $212.93 | $214.53 | $212.93 | $214.24 | $193.43 | 4,693,745 |
| 2017-06-27 | $213.71 | $214.13 | $212.87 | $212.93 | $192.25 | 1,981,594 |
| 2017-06-26 | $214.29 | $214.76 | $213.53 | $213.87 | $193.10 | 1,940,386 |
| 2017-06-23 | $213.44 | $213.95 | $213.06 | $213.74 | $192.98 | 1,346,820 |
| 2017-06-22 | $214.08 | $214.29 | $213.66 | $213.73 | $192.97 | 2,697,075 |
| 2017-06-21 | $214.65 | $214.65 | $213.64 | $213.89 | $193.12 | 2,129,397 |
| 2017-06-20 | $214.89 | $215.07 | $214.37 | $214.40 | $193.58 | 1,762,126 |
| 2017-06-19 | $214.36 | $215.01 | $214.08 | $214.92 | $194.05 | 2,103,348 |
| 2017-06-16 | $213.33 | $213.58 | $212.82 | $213.56 | $192.82 | 2,371,973 |
| 2017-06-15 | $212.89 | $213.80 | $212.75 | $213.69 | $192.58 | 2,571,814 |
| 2017-06-14 | $213.78 | $214.00 | $212.98 | $213.84 | $192.72 | 5,423,128 |
| 2017-06-13 | $212.80 | $213.39 | $212.75 | $213.37 | $192.29 | 2,426,866 |
| 2017-06-12 | $212.46 | $212.78 | $211.88 | $212.40 | $191.42 | 3,682,286 |
| 2017-06-09 | $212.15 | $213.07 | $211.59 | $212.67 | $191.66 | 4,271,113 |
| 2017-06-08 | $211.62 | $212.70 | $211.39 | $211.86 | $190.93 | 2,030,336 |
| 2017-06-07 | $211.69 | $211.92 | $211.14 | $211.72 | $190.81 | 1,545,878 |
| 2017-06-06 | $211.33 | $211.78 | $211.17 | $211.37 | $190.49 | 2,095,011 |
| 2017-06-05 | $211.86 | $212.21 | $211.64 | $211.86 | $190.93 | 1,922,998 |
| 2017-06-02 | $211.45 | $212.21 | $211.27 | $211.91 | $190.98 | 2,314,011 |
| 2017-06-01 | $210.27 | $211.40 | $209.91 | $211.40 | $190.52 | 1,827,924 |
| 2017-05-31 | $210.41 | $210.41 | $209.32 | $210.00 | $189.26 | 1,577,523 |
| 2017-05-30 | $210.21 | $210.52 | $209.97 | $210.21 | $189.44 | 1,066,624 |
| 2017-05-26 | $210.54 | $210.72 | $210.32 | $210.54 | $189.74 | 1,152,162 |
| 2017-05-25 | $210.52 | $210.92 | $210.30 | $210.58 | $189.78 | 2,198,248 |
| 2017-05-24 | $209.32 | $209.96 | $209.08 | $209.82 | $189.09 | 3,483,187 |
| 2017-05-23 | $209.10 | $209.35 | $208.69 | $209.12 | $188.46 | 3,457,531 |
| 2017-05-22 | $208.32 | $208.87 | $208.32 | $208.65 | $188.04 | 2,246,188 |
| 2017-05-19 | $206.75 | $208.31 | $206.58 | $207.77 | $187.25 | 4,892,838 |
| 2017-05-18 | $206.03 | $207.96 | $205.86 | $206.96 | $185.97 | 6,653,817 |
| 2017-05-17 | $208.12 | $208.59 | $206.37 | $206.47 | $185.53 | 5,717,401 |
| 2017-05-16 | $210.32 | $210.46 | $209.46 | $209.95 | $188.66 | 1,746,608 |
| 2017-05-15 | $209.40 | $210.13 | $209.40 | $209.93 | $188.64 | 1,818,522 |
| 2017-05-12 | $208.97 | $209.28 | $208.82 | $209.01 | $187.81 | 1,575,490 |
| 2017-05-11 | $209.14 | $209.45 | $208.10 | $209.28 | $188.06 | 3,093,717 |
| 2017-05-10 | $209.19 | $209.81 | $208.90 | $209.48 | $188.24 | 1,394,296 |
| 2017-05-09 | $210.14 | $210.32 | $209.22 | $209.62 | $188.36 | 1,570,111 |
| 2017-05-08 | $209.70 | $210.02 | $209.53 | $209.92 | $188.63 | 2,311,048 |
| 2017-05-05 | $209.07 | $209.78 | $208.76 | $209.77 | $188.50 | 1,673,787 |
| 2017-05-04 | $209.65 | $209.65 | $208.20 | $209.19 | $187.98 | 2,640,119 |
| 2017-05-03 | $209.13 | $209.47 | $208.47 | $209.22 | $188.00 | 1,829,363 |
| 2017-05-02 | $209.10 | $209.30 | $208.75 | $209.13 | $187.92 | 1,359,664 |
| 2017-05-01 | $209.49 | $209.49 | $208.70 | $208.92 | $187.73 | 1,886,009 |
| 2017-04-28 | $209.63 | $209.63 | $208.97 | $209.08 | $187.88 | 1,934,014 |
| 2017-04-27 | $209.73 | $209.77 | $209.06 | $209.56 | $188.31 | 1,951,683 |
| 2017-04-26 | $209.81 | $210.43 | $209.44 | $209.47 | $188.23 | 2,865,327 |
| 2017-04-25 | $208.95 | $209.98 | $208.84 | $209.68 | $188.42 | 3,483,635 |
| 2017-04-24 | $207.33 | $207.63 | $207.03 | $207.38 | $186.35 | 3,220,158 |
| 2017-04-21 | $205.51 | $205.73 | $204.77 | $205.25 | $184.44 | 3,034,835 |
| 2017-04-20 | $204.35 | $206.21 | $204.17 | $205.70 | $184.68 | 3,873,706 |
| 2017-04-19 | $205.26 | $205.30 | $203.64 | $203.85 | $183.01 | 3,606,413 |
| 2017-04-18 | $205.36 | $205.81 | $204.42 | $205.08 | $184.12 | 2,497,919 |
| 2017-04-17 | $204.93 | $206.26 | $204.86 | $206.17 | $185.10 | 2,260,907 |
| 2017-04-13 | $205.34 | $205.94 | $204.36 | $204.37 | $183.48 | 3,605,178 |
| 2017-04-12 | $206.30 | $206.30 | $205.35 | $205.67 | $184.65 | 2,181,729 |
| 2017-04-11 | $206.22 | $206.42 | $204.94 | $206.33 | $185.24 | 3,511,470 |
| 2017-04-10 | $206.49 | $207.32 | $205.95 | $206.39 | $185.30 | 2,395,161 |
| 2017-04-07 | $206.19 | $207.07 | $205.89 | $206.38 | $185.29 | 2,608,505 |
| 2017-04-06 | $206.45 | $207.29 | $205.92 | $206.45 | $185.35 | 3,186,890 |
| 2017-04-05 | $207.59 | $208.65 | $206.16 | $206.26 | $185.18 | 4,110,448 |
| 2017-04-04 | $206.02 | $206.77 | $205.81 | $206.65 | $185.53 | 2,555,352 |
| 2017-04-03 | $206.52 | $206.63 | $204.88 | $206.25 | $185.17 | 4,436,098 |
| 2017-03-31 | $206.72 | $206.93 | $206.30 | $206.34 | $185.25 | 4,179,559 |
| 2017-03-30 | $206.30 | $207.26 | $206.15 | $206.96 | $185.81 | 2,849,212 |
| 2017-03-29 | $206.53 | $206.56 | $205.95 | $206.31 | $185.22 | 2,323,900 |
| 2017-03-28 | $205.08 | $207.07 | $204.91 | $206.75 | $185.62 | 3,538,040 |
| 2017-03-27 | $204.18 | $205.51 | $203.81 | $205.23 | $184.25 | 4,559,589 |
| 2017-03-24 | $206.58 | $206.90 | $205.00 | $205.75 | $184.72 | 4,052,695 |
| 2017-03-23 | $206.03 | $207.30 | $205.91 | $206.31 | $185.22 | 3,839,976 |
| 2017-03-22 | $205.96 | $206.57 | $205.50 | $206.41 | $185.31 | 3,898,464 |
| 2017-03-21 | $209.33 | $209.43 | $206.25 | $206.35 | $185.26 | 6,192,436 |
| 2017-03-20 | $208.85 | $209.27 | $208.56 | $208.81 | $187.47 | 3,308,571 |
| 2017-03-17 | $209.53 | $209.53 | $208.83 | $208.86 | $187.51 | 2,873,236 |
| 2017-03-16 | $210.17 | $210.17 | $209.05 | $209.44 | $187.67 | 3,018,383 |
| 2017-03-15 | $208.83 | $209.91 | $208.71 | $209.58 | $187.79 | 5,736,969 |
| 2017-03-14 | $208.57 | $208.88 | $207.98 | $208.54 | $186.86 | 4,433,001 |
| 2017-03-13 | $209.13 | $209.34 | $208.59 | $208.94 | $187.22 | 2,261,813 |
| 2017-03-10 | $209.69 | $209.70 | $208.36 | $209.15 | $187.41 | 3,003,984 |
| 2017-03-09 | $208.74 | $209.09 | $207.87 | $208.67 | $186.98 | 4,430,109 |
| 2017-03-08 | $209.58 | $209.61 | $208.43 | $208.61 | $186.92 | 3,173,098 |
| 2017-03-07 | $209.21 | $209.66 | $208.98 | $209.17 | $187.42 | 2,740,993 |
| 2017-03-06 | $209.26 | $209.77 | $209.02 | $209.48 | $187.70 | 2,524,696 |
| 2017-03-03 | $210.06 | $210.32 | $209.41 | $209.91 | $188.09 | 2,589,010 |
| 2017-03-02 | $211.19 | $211.19 | $209.84 | $209.89 | $188.07 | 3,336,864 |
| 2017-03-01 | $209.92 | $211.59 | $209.88 | $211.02 | $189.08 | 7,846,089 |
| 2017-02-28 | $208.11 | $208.31 | $207.68 | $207.98 | $186.36 | 2,821,874 |
| 2017-02-27 | $207.73 | $208.37 | $207.61 | $208.29 | $186.64 | 3,433,737 |
| 2017-02-24 | $207.08 | $207.95 | $207.07 | $207.93 | $186.31 | 3,703,905 |
| 2017-02-23 | $208.06 | $208.15 | $207.21 | $207.82 | $186.22 | 3,179,933 |
| 2017-02-22 | $206.73 | $207.53 | $206.64 | $207.45 | $185.88 | 2,254,362 |
| 2017-02-21 | $206.56 | $207.30 | $206.42 | $207.07 | $185.54 | 3,076,688 |
| 2017-02-17 | $205.03 | $205.92 | $205.02 | $205.88 | $184.48 | 5,747,721 |
| 2017-02-16 | $206.55 | $206.72 | $205.85 | $206.48 | $184.51 | 4,589,617 |
| 2017-02-15 | $205.39 | $206.49 | $205.29 | $206.38 | $184.42 | 3,646,005 |
| 2017-02-14 | $204.06 | $205.18 | $203.95 | $205.17 | $183.34 | 3,586,627 |
| 2017-02-13 | $203.32 | $204.47 | $203.32 | $204.20 | $182.47 | 2,637,381 |
| 2017-02-10 | $202.30 | $203.00 | $202.07 | $202.74 | $181.17 | 2,880,299 |
| 2017-02-09 | $200.82 | $202.11 | $200.77 | $201.72 | $180.26 | 3,487,574 |
| 2017-02-08 | $200.50 | $200.69 | $200.15 | $200.51 | $179.18 | 2,291,450 |
| 2017-02-07 | $200.89 | $201.30 | $200.43 | $200.58 | $179.24 | 2,606,330 |
| 2017-02-06 | $200.03 | $200.70 | $199.78 | $200.28 | $178.97 | 2,770,903 |
| 2017-02-03 | $199.58 | $200.57 | $199.44 | $200.38 | $179.06 | 4,857,335 |
| 2017-02-02 | $198.16 | $198.97 | $198.02 | $198.61 | $177.48 | 2,640,562 |
| 2017-02-01 | $199.13 | $199.40 | $198.20 | $198.63 | $177.50 | 3,676,914 |
| 2017-01-31 | $198.72 | $198.89 | $197.56 | $198.36 | $177.26 | 4,628,094 |
| 2017-01-30 | $199.83 | $199.90 | $198.42 | $199.38 | $178.17 | 4,718,049 |
| 2017-01-27 | $200.69 | $200.87 | $200.45 | $200.63 | $179.28 | 3,576,407 |
| 2017-01-26 | $200.60 | $200.97 | $200.42 | $200.72 | $179.36 | 3,999,710 |
| 2017-01-25 | $200.01 | $200.55 | $199.75 | $200.42 | $179.10 | 4,880,846 |
| 2017-01-24 | $197.79 | $199.22 | $197.62 | $198.84 | $177.68 | 5,205,819 |
| 2017-01-23 | $197.86 | $198.11 | $197.04 | $197.78 | $176.74 | 3,249,687 |
| 2017-01-20 | $197.53 | $198.20 | $197.31 | $197.96 | $176.90 | 6,998,974 |
| 2017-01-19 | $198.03 | $198.16 | $196.69 | $197.28 | $176.12 | 3,050,941 |
| 2017-01-18 | $198.08 | $198.23 | $197.30 | $197.95 | $176.72 | 4,634,930 |
| 2017-01-17 | $198.27 | $198.65 | $197.59 | $198.09 | $176.84 | 3,329,829 |
| 2017-01-13 | $198.91 | $199.35 | $198.32 | $198.70 | $177.39 | 3,468,891 |
| 2017-01-12 | $198.88 | $198.91 | $197.53 | $198.75 | $177.43 | 3,865,239 |
| 2017-01-11 | $198.63 | $199.57 | $198.15 | $199.33 | $177.95 | 5,209,773 |
| 2017-01-10 | $198.72 | $199.41 | $198.21 | $198.40 | $177.12 | 3,029,218 |
| 2017-01-09 | $199.09 | $199.27 | $198.75 | $198.76 | $177.44 | 2,303,543 |
| 2017-01-06 | $198.73 | $199.83 | $198.17 | $199.51 | $178.11 | 4,322,585 |
| 2017-01-05 | $198.95 | $199.27 | $197.90 | $198.75 | $177.43 | 4,124,542 |
| 2017-01-04 | $198.76 | $199.36 | $198.60 | $199.15 | $177.79 | 4,823,184 |
| 2017-01-03 | $198.91 | $199.10 | $197.48 | $198.42 | $177.14 | 6,669,759 |
| 2016-12-30 | $198.25 | $198.27 | $196.92 | $197.51 | $176.32 | 4,277,422 |
| 2016-12-29 | $197.99 | $198.52 | $197.63 | $197.99 | $176.75 | 3,018,668 |
| 2016-12-28 | $199.52 | $199.56 | $198.00 | $198.08 | $176.83 | 3,818,062 |
| 2016-12-27 | $199.16 | $199.54 | $199.13 | $199.21 | $177.84 | 2,340,748 |
| 2016-12-23 | $198.96 | $199.06 | $198.73 | $199.05 | $177.70 | 1,374,228 |
| 2016-12-22 | $199.10 | $199.17 | $198.58 | $198.97 | $177.63 | 2,250,872 |
| 2016-12-21 | $199.43 | $199.61 | $199.14 | $199.16 | $177.80 | 2,523,479 |
| 2016-12-20 | $199.16 | $199.61 | $199.06 | $199.42 | $178.03 | 3,062,590 |
| 2016-12-19 | $198.30 | $198.90 | $198.21 | $198.60 | $177.30 | 2,729,350 |
| 2016-12-16 | $198.70 | $198.97 | $197.94 | $198.19 | $176.93 | 4,467,711 |
| 2016-12-15 | $198.54 | $199.68 | $198.34 | $198.66 | $176.96 | 6,032,966 |
| 2016-12-14 | $198.97 | $199.83 | $197.61 | $198.14 | $176.50 | 7,456,119 |
| 2016-12-13 | $198.96 | $199.72 | $198.64 | $199.23 | $177.47 | 5,357,519 |
| 2016-12-12 | $197.84 | $198.39 | $197.68 | $198.08 | $176.45 | 3,790,624 |
| 2016-12-09 | $196.44 | $197.72 | $196.37 | $197.69 | $176.10 | 4,392,255 |
| 2016-12-08 | $195.83 | $196.80 | $195.41 | $196.28 | $174.84 | 7,032,084 |
| 2016-12-07 | $192.47 | $195.69 | $192.42 | $195.48 | $174.13 | 7,241,340 |
| 2016-12-06 | $192.16 | $192.57 | $191.87 | $192.49 | $171.47 | 2,669,410 |
| 2016-12-05 | $192.48 | $192.78 | $191.89 | $192.22 | $171.23 | 2,925,574 |
| 2016-12-02 | $191.91 | $191.98 | $191.43 | $191.74 | $170.80 | 2,773,577 |
| 2016-12-01 | $191.84 | $192.16 | $191.57 | $191.90 | $170.94 | 8,323,928 |
| 2016-11-30 | $191.97 | $192.25 | $191.34 | $191.40 | $170.50 | 4,774,552 |
| 2016-11-29 | $190.83 | $191.42 | $190.68 | $191.19 | $170.31 | 2,264,912 |
| 2016-11-28 | $190.93 | $191.21 | $190.52 | $190.78 | $169.95 | 3,159,631 |
| 2016-11-25 | $191.09 | $191.34 | $190.98 | $191.30 | $170.41 | 1,547,109 |
| 2016-11-23 | $189.93 | $190.64 | $189.87 | $190.59 | $169.78 | 2,465,879 |
| 2016-11-22 | $189.92 | $190.25 | $189.42 | $190.02 | $169.27 | 2,756,259 |
| 2016-11-21 | $188.88 | $189.41 | $188.60 | $189.34 | $168.66 | 2,999,080 |
| 2016-11-18 | $188.90 | $188.96 | $188.32 | $188.46 | $167.88 | 4,359,186 |
| 2016-11-17 | $189.09 | $189.33 | $188.74 | $189.30 | $168.15 | 4,211,228 |
| 2016-11-16 | $188.79 | $189.18 | $188.53 | $188.98 | $167.87 | 3,459,072 |
| 2016-11-15 | $188.76 | $189.35 | $188.14 | $189.34 | $168.19 | 3,750,007 |
| 2016-11-14 | $189.11 | $189.39 | $188.20 | $188.77 | $167.68 | 4,796,413 |
| 2016-11-11 | $187.95 | $188.63 | $187.41 | $188.47 | $167.41 | 5,003,789 |
| 2016-11-10 | $186.83 | $188.82 | $186.35 | $188.13 | $167.11 | 8,748,117 |
| 2016-11-09 | $181.93 | $186.55 | $181.75 | $185.96 | $165.18 | 8,363,851 |
| 2016-11-08 | $182.20 | $184.04 | $182.02 | $183.38 | $162.89 | 3,437,451 |
| 2016-11-07 | $181.17 | $182.45 | $181.05 | $182.36 | $161.99 | 3,402,426 |
| 2016-11-04 | $179.11 | $179.67 | $178.64 | $178.71 | $158.74 | 4,337,509 |
| 2016-11-03 | $179.70 | $179.89 | $178.84 | $179.11 | $159.10 | 1,966,889 |
| 2016-11-02 | $179.66 | $180.21 | $179.05 | $179.35 | $159.31 | 3,552,726 |
| 2016-11-01 | $181.52 | $181.52 | $179.14 | $180.12 | $160.00 | 3,622,289 |
| 2016-10-31 | $181.58 | $181.70 | $181.05 | $181.17 | $160.93 | 1,415,617 |
| 2016-10-28 | $181.82 | $182.32 | $180.67 | $181.36 | $161.10 | 3,726,582 |
| 2016-10-27 | $182.30 | $182.35 | $181.23 | $181.53 | $161.25 | 2,027,138 |
| 2016-10-26 | $180.60 | $182.12 | $180.35 | $181.77 | $161.46 | 5,375,380 |
| 2016-10-25 | $181.82 | $182.17 | $181.25 | $181.48 | $161.21 | 3,351,051 |
| 2016-10-24 | $182.36 | $182.50 | $181.65 | $181.96 | $161.63 | 1,905,717 |
| 2016-10-21 | $180.60 | $181.45 | $180.23 | $181.22 | $160.97 | 5,607,576 |
| 2016-10-20 | $181.72 | $182.45 | $181.22 | $181.54 | $161.10 | 2,359,648 |
| 2016-10-19 | $181.85 | $182.41 | $181.57 | $182.00 | $161.51 | 1,503,744 |
| 2016-10-18 | $181.94 | $182.10 | $181.12 | $181.37 | $160.95 | 1,720,729 |
| 2016-10-17 | $181.17 | $181.51 | $180.45 | $180.72 | $160.37 | 1,801,828 |
| 2016-10-14 | $182.00 | $182.46 | $181.21 | $181.29 | $160.88 | 2,698,134 |
| 2016-10-13 | $180.13 | $181.22 | $179.43 | $180.84 | $160.48 | 3,460,066 |
| 2016-10-12 | $181.00 | $181.80 | $180.66 | $181.37 | $160.95 | 1,920,198 |
| 2016-10-11 | $182.86 | $182.89 | $180.45 | $181.20 | $160.80 | 3,949,794 |
| 2016-10-10 | $182.22 | $183.85 | $182.22 | $183.12 | $162.50 | 1,879,077 |
| 2016-10-07 | $182.80 | $182.99 | $181.32 | $182.22 | $161.70 | 2,527,731 |
| 2016-10-06 | $182.34 | $182.74 | $181.47 | $182.52 | $161.97 | 2,368,144 |
| 2016-10-05 | $182.16 | $183.02 | $182.11 | $182.66 | $162.09 | 1,818,159 |
| 2016-10-04 | $182.62 | $182.93 | $180.94 | $181.48 | $161.04 | 2,811,155 |
| 2016-10-03 | $182.31 | $182.57 | $181.78 | $182.32 | $161.79 | 1,987,754 |
| 2016-09-30 | $182.13 | $183.44 | $181.97 | $182.78 | $162.20 | 4,582,993 |
| 2016-09-29 | $182.82 | $183.42 | $180.65 | $181.22 | $160.81 | 3,376,401 |
| 2016-09-28 | $182.36 | $183.23 | $181.52 | $183.10 | $162.48 | 6,413,025 |
| 2016-09-27 | $180.58 | $182.14 | $180.24 | $182.00 | $161.51 | 3,717,305 |
| 2016-09-26 | $181.51 | $181.55 | $180.58 | $180.75 | $160.40 | 2,639,750 |
| 2016-09-23 | $183.41 | $183.52 | $182.29 | $182.42 | $161.88 | 1,741,510 |
| 2016-09-22 | $183.66 | $184.26 | $183.32 | $183.66 | $162.98 | 2,323,481 |
| 2016-09-21 | $181.66 | $182.84 | $180.96 | $182.66 | $162.09 | 4,496,503 |
| 2016-09-20 | $181.81 | $182.04 | $181.03 | $181.05 | $160.66 | 1,997,763 |
| 2016-09-19 | $181.88 | $182.32 | $180.67 | $180.98 | $160.60 | 2,260,410 |
| 2016-09-16 | $181.50 | $181.50 | $180.44 | $180.97 | $160.59 | 2,844,334 |
| 2016-09-15 | $180.37 | $182.62 | $180.23 | $182.26 | $161.42 | 3,986,359 |
| 2016-09-14 | $180.84 | $181.74 | $180.01 | $180.43 | $159.80 | 2,990,353 |
| 2016-09-13 | $182.06 | $182.32 | $180.38 | $180.80 | $160.13 | 7,477,516 |
| 2016-09-12 | $180.09 | $183.64 | $179.93 | $183.30 | $162.34 | 7,056,093 |
| 2016-09-09 | $183.57 | $183.75 | $180.91 | $180.91 | $160.23 | 8,242,623 |
| 2016-09-08 | $184.68 | $185.11 | $184.48 | $184.82 | $163.69 | 2,229,856 |
| 2016-09-07 | $185.37 | $185.40 | $184.78 | $185.32 | $164.13 | 1,803,576 |
| 2016-09-06 | $185.11 | $185.49 | $184.45 | $185.32 | $164.13 | 2,152,326 |
| 2016-09-02 | $184.94 | $185.42 | $184.32 | $184.86 | $163.72 | 2,652,839 |
| 2016-09-01 | $183.73 | $184.28 | $182.90 | $184.10 | $163.05 | 3,003,907 |
| 2016-08-31 | $184.25 | $184.36 | $183.27 | $183.94 | $162.91 | 1,876,350 |
| 2016-08-30 | $184.93 | $185.15 | $184.02 | $184.51 | $163.41 | 1,866,690 |
| 2016-08-29 | $183.83 | $185.04 | $183.83 | $184.83 | $163.70 | 2,229,783 |
| 2016-08-26 | $184.62 | $185.54 | $183.14 | $183.82 | $162.80 | 3,403,504 |
| 2016-08-25 | $184.28 | $184.79 | $184.10 | $184.37 | $163.29 | 2,034,992 |
| 2016-08-24 | $185.06 | $185.20 | $184.29 | $184.66 | $163.55 | 1,882,882 |
| 2016-08-23 | $185.70 | $186.13 | $185.25 | $185.30 | $164.11 | 1,648,121 |
| 2016-08-22 | $184.95 | $185.51 | $184.46 | $185.12 | $163.95 | 3,152,753 |
| 2016-08-19 | $185.30 | $185.65 | $184.72 | $185.32 | $164.13 | 2,368,457 |
| 2016-08-18 | $185.97 | $186.41 | $185.72 | $186.34 | $164.45 | 2,571,762 |
| 2016-08-17 | $185.77 | $186.23 | $185.09 | $186.10 | $164.24 | 2,952,145 |
| 2016-08-16 | $186.17 | $186.37 | $185.72 | $185.76 | $163.94 | 1,614,079 |
| 2016-08-15 | $186.40 | $186.88 | $186.33 | $186.52 | $164.61 | 1,561,712 |
| 2016-08-12 | $186.14 | $186.25 | $185.52 | $185.90 | $164.06 | 2,514,802 |
| 2016-08-11 | $185.70 | $186.58 | $185.60 | $186.30 | $164.42 | 2,188,740 |
| 2016-08-10 | $185.40 | $185.78 | $184.84 | $185.12 | $163.38 | 1,618,402 |
| 2016-08-09 | $185.38 | $185.86 | $185.06 | $185.35 | $163.58 | 1,903,842 |
| 2016-08-08 | $185.50 | $185.70 | $185.02 | $185.28 | $163.52 | 2,076,652 |
| 2016-08-05 | $184.40 | $185.28 | $183.43 | $185.26 | $163.50 | 4,187,650 |
| 2016-08-04 | $183.50 | $183.89 | $183.15 | $183.45 | $161.90 | 2,368,861 |
| 2016-08-03 | $182.85 | $183.43 | $182.71 | $183.36 | $161.82 | 3,008,187 |
| 2016-08-02 | $183.70 | $183.88 | $182.31 | $182.97 | $161.48 | 5,139,527 |
| 2016-08-01 | $184.35 | $184.52 | $183.38 | $183.87 | $162.27 | 3,295,908 |
| 2016-07-29 | $183.85 | $184.50 | $183.54 | $184.13 | $162.50 | 4,207,250 |
| 2016-07-28 | $184.28 | $184.66 | $183.52 | $184.38 | $162.72 | 2,906,313 |
| 2016-07-27 | $185.14 | $185.28 | $184.11 | $184.58 | $162.90 | 4,146,723 |
| 2016-07-26 | $184.61 | $185.02 | $183.70 | $184.60 | $162.92 | 4,744,411 |
| 2016-07-25 | $185.27 | $185.30 | $184.37 | $184.81 | $163.10 | 2,316,648 |
| 2016-07-22 | $185.00 | $185.57 | $184.76 | $185.51 | $163.72 | 3,078,267 |
| 2016-07-21 | $185.54 | $185.73 | $184.54 | $184.98 | $163.25 | 2,837,735 |
| 2016-07-20 | $185.90 | $186.08 | $185.39 | $185.78 | $163.96 | 2,159,531 |
| 2016-07-19 | $185.01 | $185.42 | $184.82 | $185.42 | $163.64 | 2,046,274 |
| 2016-07-18 | $184.83 | $185.38 | $184.71 | $185.08 | $163.34 | 2,134,899 |
| 2016-07-15 | $185.35 | $185.50 | $184.45 | $184.88 | $163.16 | 3,837,177 |
| 2016-07-14 | $185.06 | $185.27 | $184.57 | $184.96 | $163.12 | 3,354,714 |
| 2016-07-13 | $183.68 | $183.80 | $183.05 | $183.60 | $161.92 | 2,390,525 |
| 2016-07-12 | $183.01 | $183.62 | $182.78 | $183.39 | $161.73 | 3,127,956 |
| 2016-07-11 | $181.86 | $182.72 | $181.78 | $182.12 | $160.61 | 2,358,721 |
| 2016-07-08 | $180.01 | $181.56 | $179.98 | $181.30 | $159.89 | 5,177,303 |
| 2016-07-07 | $179.15 | $179.72 | $178.04 | $178.79 | $157.67 | 2,343,277 |
| 2016-07-06 | $177.61 | $179.10 | $176.96 | $178.98 | $157.84 | 5,395,428 |
| 2016-07-05 | $178.58 | $178.68 | $177.66 | $178.21 | $157.16 | 3,233,098 |
| 2016-07-01 | $178.78 | $179.80 | $178.78 | $179.31 | $158.13 | 3,998,242 |
| 2016-06-30 | $177.05 | $179.08 | $176.86 | $179.00 | $157.86 | 5,068,990 |
| 2016-06-29 | $175.16 | $176.82 | $175.00 | $176.64 | $155.78 | 5,578,181 |
| 2016-06-28 | $172.85 | $173.86 | $172.20 | $173.82 | $153.29 | 5,642,799 |
| 2016-06-27 | $172.48 | $172.48 | $170.37 | $171.20 | $150.98 | 7,689,951 |
| 2016-06-24 | $174.55 | $176.68 | $173.30 | $173.62 | $153.11 | 11,377,874 |
| 2016-06-23 | $179.02 | $179.83 | $178.67 | $179.81 | $158.57 | 2,949,106 |
| 2016-06-22 | $178.23 | $178.95 | $177.43 | $177.57 | $156.60 | 2,966,225 |
| 2016-06-21 | $178.12 | $178.53 | $177.73 | $178.06 | $157.03 | 1,854,652 |
| 2016-06-20 | $178.40 | $179.23 | $177.76 | $177.80 | $156.80 | 2,958,411 |
| 2016-06-17 | $177.15 | $177.15 | $175.77 | $176.52 | $155.67 | 2,747,996 |
| 2016-06-16 | $175.73 | $177.67 | $174.80 | $177.46 | $156.19 | 5,573,741 |
| 2016-06-15 | $177.25 | $177.84 | $176.38 | $176.57 | $155.40 | 2,470,149 |
| 2016-06-14 | $177.00 | $177.42 | $176.00 | $176.81 | $155.61 | 3,643,390 |
| 2016-06-13 | $178.00 | $179.00 | $177.36 | $177.36 | $156.10 | 5,111,334 |
| 2016-06-10 | $178.70 | $179.24 | $178.11 | $178.71 | $157.29 | 4,126,582 |
| 2016-06-09 | $179.37 | $180.04 | $179.14 | $179.88 | $158.32 | 2,141,814 |
| 2016-06-08 | $179.67 | $180.18 | $179.54 | $180.06 | $158.48 | 1,713,453 |
| 2016-06-07 | $179.46 | $179.99 | $179.34 | $179.38 | $157.88 | 1,572,342 |
| 2016-06-06 | $178.49 | $179.46 | $178.41 | $179.18 | $157.70 | 2,720,256 |
| 2016-06-03 | $177.87 | $178.29 | $176.84 | $178.06 | $156.72 | 4,367,218 |
| 2016-06-02 | $177.30 | $178.31 | $176.98 | $178.28 | $156.91 | 1,965,896 |
| 2016-06-01 | $176.98 | $177.98 | $176.55 | $177.73 | $156.42 | 2,481,221 |
| 2016-05-31 | $178.98 | $178.98 | $177.13 | $177.65 | $156.35 | 2,395,404 |
| 2016-05-27 | $178.22 | $178.59 | $178.06 | $178.50 | $157.10 | 1,628,332 |
| 2016-05-26 | $178.49 | $178.69 | $177.82 | $178.08 | $156.73 | 2,263,217 |
| 2016-05-25 | $177.50 | $178.74 | $177.45 | $178.28 | $156.91 | 2,729,762 |
| 2016-05-24 | $175.76 | $177.23 | $175.65 | $176.86 | $155.66 | 2,797,044 |
| 2016-05-23 | $174.84 | $175.33 | $174.60 | $174.78 | $153.83 | 1,735,966 |
| 2016-05-20 | $174.72 | $175.54 | $174.51 | $174.76 | $153.81 | 2,749,664 |
| 2016-05-19 | $174.95 | $175.20 | $173.67 | $174.68 | $153.20 | 5,090,908 |
| 2016-05-18 | $175.08 | $176.73 | $174.53 | $175.63 | $154.04 | 4,099,817 |
| 2016-05-17 | $176.91 | $177.24 | $174.92 | $175.56 | $153.98 | 3,349,473 |
| 2016-05-16 | $175.69 | $177.70 | $175.58 | $177.26 | $155.47 | 2,393,474 |
| 2016-05-13 | $176.90 | $177.52 | $175.26 | $175.48 | $153.91 | 3,336,778 |
| 2016-05-12 | $177.81 | $178.12 | $176.40 | $177.42 | $155.61 | 2,534,928 |
| 2016-05-11 | $178.70 | $178.94 | $177.26 | $177.30 | $155.50 | 2,697,230 |
| 2016-05-10 | $177.72 | $179.27 | $177.64 | $179.20 | $157.17 | 2,867,189 |
| 2016-05-09 | $177.25 | $177.76 | $176.62 | $176.98 | $155.22 | 1,921,722 |
| 2016-05-06 | $175.69 | $177.40 | $175.68 | $177.34 | $155.54 | 2,940,804 |
| 2016-05-05 | $176.83 | $177.22 | $176.00 | $176.44 | $154.75 | 1,778,820 |
| 2016-05-04 | $176.38 | $177.21 | $175.90 | $176.32 | $154.64 | 3,446,031 |
| 2016-05-03 | $177.48 | $177.83 | $176.48 | $177.30 | $155.50 | 4,643,212 |
| 2016-05-02 | $178.08 | $178.91 | $177.51 | $178.70 | $156.73 | 2,463,102 |
| 2016-04-29 | $177.40 | $177.95 | $176.29 | $177.59 | $155.76 | 5,496,005 |
| 2016-04-28 | $179.06 | $180.15 | $177.74 | $178.20 | $156.29 | 3,550,741 |
| 2016-04-27 | $179.12 | $180.65 | $178.99 | $180.25 | $158.09 | 3,569,278 |
| 2016-04-26 | $179.84 | $180.26 | $179.11 | $179.64 | $157.55 | 2,241,002 |
| 2016-04-25 | $179.23 | $179.59 | $178.33 | $179.54 | $157.47 | 2,485,534 |
| 2016-04-22 | $179.61 | $180.08 | $178.87 | $179.90 | $157.78 | 2,410,490 |
| 2016-04-21 | $180.64 | $180.88 | $179.42 | $179.70 | $157.61 | 2,760,309 |
| 2016-04-20 | $180.00 | $181.42 | $180.00 | $180.75 | $158.53 | 2,628,876 |
| 2016-04-19 | $180.14 | $180.77 | $179.59 | $180.32 | $158.15 | 2,992,149 |
| 2016-04-18 | $178.13 | $179.83 | $178.10 | $179.78 | $157.68 | 2,573,666 |
| 2016-04-15 | $178.99 | $179.14 | $178.41 | $178.68 | $156.71 | 3,799,923 |
| 2016-04-14 | $179.03 | $179.50 | $178.75 | $179.11 | $156.98 | 3,689,733 |
| 2016-04-13 | $178.00 | $179.02 | $177.92 | $178.92 | $156.81 | 5,400,230 |
| 2016-04-12 | $175.73 | $177.28 | $175.36 | $177.09 | $155.20 | 3,588,379 |
| 2016-04-11 | $176.12 | $177.17 | $175.41 | $175.44 | $153.76 | 3,237,737 |
| 2016-04-08 | $176.25 | $176.81 | $175.11 | $175.66 | $153.95 | 2,565,444 |
| 2016-04-07 | $175.78 | $176.23 | $174.68 | $175.29 | $153.63 | 5,251,873 |
| 2016-04-06 | $175.86 | $177.09 | $175.24 | $177.04 | $155.16 | 4,086,717 |
| 2016-04-05 | $176.08 | $176.96 | $175.57 | $175.82 | $154.09 | 5,439,644 |
| 2016-04-04 | $177.63 | $177.88 | $176.88 | $177.12 | $155.23 | 2,318,852 |
| 2016-04-01 | $175.71 | $177.85 | $175.41 | $177.72 | $155.76 | 4,035,231 |
| 2016-03-31 | $176.93 | $177.30 | $176.43 | $176.64 | $154.81 | 3,155,448 |
| 2016-03-30 | $177.11 | $177.65 | $176.51 | $176.89 | $155.03 | 3,858,005 |
| 2016-03-29 | $174.49 | $176.18 | $174.06 | $176.07 | $154.31 | 5,584,064 |
| 2016-03-28 | $175.13 | $175.59 | $174.66 | $175.12 | $153.48 | 3,098,840 |
| 2016-03-24 | $173.85 | $174.94 | $173.70 | $174.94 | $153.32 | 5,104,879 |
| 2016-03-23 | $175.22 | $175.55 | $174.60 | $174.81 | $153.21 | 5,039,197 |
| 2016-03-22 | $175.30 | $176.26 | $175.15 | $175.70 | $153.99 | 3,980,100 |
| 2016-03-21 | $175.62 | $176.21 | $175.25 | $176.01 | $154.26 | 2,884,948 |
| 2016-03-18 | $175.27 | $175.95 | $175.04 | $175.69 | $153.98 | 5,112,032 |
| 2016-03-17 | $173.46 | $175.41 | $173.08 | $174.94 | $152.99 | 4,069,364 |
| 2016-03-16 | $172.21 | $173.94 | $172.17 | $173.47 | $151.71 | 3,556,197 |
| 2016-03-15 | $171.61 | $172.67 | $171.32 | $172.64 | $150.98 | 2,431,650 |
| 2016-03-14 | $171.70 | $172.89 | $171.70 | $172.41 | $150.78 | 2,658,436 |
| 2016-03-11 | $171.47 | $172.34 | $171.42 | $172.23 | $150.62 | 3,674,165 |
| 2016-03-10 | $170.67 | $171.40 | $168.30 | $170.06 | $148.73 | 4,865,801 |
| 2016-03-09 | $170.41 | $170.59 | $169.54 | $170.02 | $148.69 | 3,583,983 |
| 2016-03-08 | $169.80 | $170.76 | $169.22 | $169.62 | $148.34 | 2,832,651 |
| 2016-03-07 | $169.37 | $170.93 | $169.30 | $170.62 | $149.22 | 3,235,972 |
| 2016-03-04 | $169.53 | $170.55 | $168.92 | $170.02 | $148.69 | 3,524,884 |
| 2016-03-03 | $168.73 | $169.39 | $168.12 | $169.35 | $148.11 | 2,968,209 |
| 2016-03-02 | $168.02 | $168.93 | $167.55 | $168.89 | $147.70 | 3,106,188 |
| 2016-03-01 | $166.01 | $168.59 | $165.71 | $168.52 | $147.38 | 3,914,276 |
| 2016-02-29 | $166.16 | $167.21 | $164.96 | $164.96 | $144.27 | 3,485,040 |
| 2016-02-26 | $167.84 | $167.95 | $166.12 | $166.28 | $145.42 | 3,797,964 |
| 2016-02-25 | $165.03 | $166.84 | $164.40 | $166.84 | $145.91 | 5,266,932 |
| 2016-02-24 | $162.60 | $164.90 | $161.47 | $164.67 | $144.01 | 8,003,806 |
| 2016-02-23 | $165.61 | $165.76 | $163.84 | $164.15 | $143.56 | 6,052,788 |
| 2016-02-22 | $165.35 | $166.46 | $165.13 | $165.94 | $145.12 | 3,450,737 |
| 2016-02-19 | $163.18 | $163.81 | $162.59 | $163.70 | $143.16 | 4,660,567 |
| 2016-02-18 | $165.33 | $165.45 | $164.29 | $164.52 | $143.34 | 5,187,626 |
| 2016-02-17 | $163.43 | $165.26 | $163.33 | $164.93 | $143.70 | 5,584,173 |
| 2016-02-16 | $161.76 | $162.29 | $160.62 | $162.20 | $141.32 | 5,451,192 |
| 2016-02-12 | $158.16 | $159.98 | $157.66 | $159.98 | $139.39 | 7,072,978 |
| 2016-02-11 | $156.80 | $158.02 | $155.26 | $156.80 | $136.62 | 14,806,696 |
| 2016-02-10 | $160.98 | $162.30 | $159.23 | $159.39 | $138.88 | 8,205,655 |
| 2016-02-09 | $158.54 | $161.46 | $158.51 | $160.24 | $139.62 | 11,449,205 |
| 2016-02-08 | $160.11 | $160.81 | $158.05 | $160.35 | $139.71 | 13,377,575 |
| 2016-02-05 | $163.87 | $164.01 | $161.22 | $161.94 | $141.10 | 8,292,457 |
| 2016-02-04 | $162.82 | $164.80 | $162.58 | $164.14 | $143.01 | 11,715,786 |
| 2016-02-03 | $162.42 | $163.75 | $159.48 | $163.20 | $142.19 | 14,249,346 |
| 2016-02-02 | $162.70 | $162.70 | $160.94 | $161.41 | $140.64 | 7,900,994 |
| 2016-02-01 | $163.39 | $164.97 | $162.82 | $164.34 | $143.19 | 6,977,286 |
| 2016-01-29 | $161.61 | $164.43 | $161.33 | $164.37 | $143.21 | 6,182,773 |
| 2016-01-28 | $160.68 | $160.90 | $158.47 | $160.51 | $139.85 | 8,613,436 |
| 2016-01-27 | $160.57 | $162.23 | $158.61 | $159.30 | $138.80 | 10,121,893 |
| 2016-01-26 | $159.50 | $161.72 | $159.49 | $161.54 | $140.75 | 5,945,212 |
| 2016-01-25 | $160.41 | $160.72 | $158.67 | $158.70 | $138.27 | 5,782,464 |
| 2016-01-22 | $160.91 | $161.24 | $159.62 | $160.79 | $140.09 | 7,390,557 |
| 2016-01-21 | $157.81 | $160.29 | $156.88 | $158.60 | $138.19 | 16,782,433 |
| 2016-01-20 | $157.25 | $158.88 | $154.38 | $157.61 | $137.32 | 16,435,999 |
| 2016-01-19 | $161.45 | $161.62 | $158.81 | $160.02 | $139.42 | 10,233,806 |
| 2016-01-15 | $159.26 | $160.58 | $158.23 | $159.68 | $139.13 | 19,969,146 |
| 2016-01-14 | $162.02 | $164.69 | $160.61 | $163.59 | $142.46 | 14,749,479 |
| 2016-01-13 | $165.54 | $165.84 | $161.07 | $161.35 | $140.51 | 16,369,416 |
| 2016-01-12 | $165.19 | $165.78 | $163.05 | $164.95 | $143.64 | 10,250,310 |
| 2016-01-11 | $164.16 | $164.50 | $162.15 | $163.83 | $142.67 | 12,353,678 |
| 2016-01-08 | $165.96 | $166.39 | $163.00 | $163.24 | $142.15 | 12,512,371 |
| 2016-01-07 | $165.96 | $167.94 | $164.48 | $164.96 | $143.65 | 15,400,648 |
| 2016-01-06 | $168.92 | $169.97 | $168.01 | $168.94 | $147.12 | 8,713,585 |
| 2016-01-05 | $171.69 | $171.74 | $170.17 | $171.39 | $149.25 | 9,412,970 |
| 2016-01-04 | $171.05 | $171.32 | $169.35 | $171.29 | $149.16 | 14,350,796 |
| 2015-12-31 | $175.09 | $175.65 | $173.97 | $173.99 | $151.51 | 5,773,408 |
| 2015-12-30 | $176.57 | $176.72 | $175.62 | $175.80 | $153.09 | 2,910,043 |
| 2015-12-29 | $176.19 | $177.25 | $176.00 | $176.98 | $154.12 | 6,145,747 |
| 2015-12-28 | $174.49 | $175.13 | $174.12 | $174.98 | $152.38 | 2,932,215 |
| 2015-12-24 | $175.66 | $175.82 | $175.18 | $175.22 | $152.59 | 1,765,067 |
| 2015-12-23 | $175.22 | $175.82 | $174.76 | $175.81 | $153.10 | 6,456,643 |
| 2015-12-22 | $173.10 | $174.28 | $172.18 | $174.01 | $151.53 | 6,003,720 |
| 2015-12-21 | $172.28 | $172.56 | $170.91 | $172.25 | $150.00 | 6,466,723 |
| 2015-12-18 | $173.84 | $173.91 | $170.89 | $171.00 | $148.91 | 10,946,086 |
| 2015-12-17 | $178.15 | $178.19 | $175.09 | $175.10 | $152.12 | 8,504,132 |
| 2015-12-16 | $176.43 | $178.00 | $174.97 | $177.64 | $154.33 | 11,286,555 |
| 2015-12-15 | $174.91 | $176.45 | $174.91 | $175.46 | $152.43 | 8,039,755 |
| 2015-12-14 | $172.97 | $173.95 | $171.52 | $173.90 | $151.08 | 12,321,572 |
| 2015-12-11 | $173.65 | $174.38 | $172.45 | $172.73 | $150.06 | 8,894,534 |
| 2015-12-10 | $175.18 | $177.13 | $174.85 | $175.88 | $152.80 | 5,613,801 |
| 2015-12-09 | $175.44 | $177.76 | $174.08 | $174.99 | $152.02 | 9,545,757 |
| 2015-12-08 | $175.68 | $176.86 | $174.92 | $175.77 | $152.70 | 6,890,163 |
| 2015-12-07 | $178.02 | $178.08 | $176.42 | $177.34 | $154.06 | 5,647,049 |
| 2015-12-04 | $175.25 | $178.68 | $175.14 | $178.42 | $155.00 | 6,252,675 |
| 2015-12-03 | $177.66 | $177.84 | $174.26 | $174.83 | $151.88 | 7,005,522 |
| 2015-12-02 | $178.64 | $179.04 | $177.08 | $177.29 | $154.02 | 7,427,120 |
| 2015-12-01 | $177.92 | $178.90 | $177.64 | $178.81 | $155.34 | 6,058,347 |
| 2015-11-30 | $178.13 | $178.33 | $177.13 | $177.23 | $153.97 | 3,578,504 |
| 2015-11-27 | $177.80 | $178.18 | $177.36 | $177.90 | $154.55 | 2,878,237 |
| 2015-11-25 | $178.01 | $178.33 | $177.79 | $177.93 | $154.58 | 2,227,405 |
| 2015-11-24 | $176.67 | $178.41 | $176.61 | $177.98 | $154.62 | 4,369,888 |
| 2015-11-23 | $177.88 | $178.48 | $177.30 | $177.74 | $154.41 | 2,596,982 |
| 2015-11-20 | $178.17 | $178.97 | $177.66 | $178.06 | $154.69 | 7,730,037 |
| 2015-11-19 | $177.18 | $178.05 | $177.15 | $177.66 | $153.85 | 5,457,330 |
| 2015-11-18 | $175.68 | $177.84 | $175.67 | $177.73 | $153.91 | 6,254,431 |
| 2015-11-17 | $175.60 | $176.25 | $174.76 | $175.16 | $151.68 | 6,612,231 |
| 2015-11-16 | $172.50 | $175.06 | $172.15 | $175.02 | $151.56 | 5,012,863 |
| 2015-11-13 | $174.07 | $174.55 | $172.55 | $172.61 | $149.47 | 8,011,148 |
| 2015-11-12 | $176.09 | $176.35 | $174.59 | $174.67 | $151.26 | 6,164,375 |
| 2015-11-11 | $178.17 | $178.24 | $177.11 | $177.21 | $153.46 | 2,860,255 |
| 2015-11-10 | $176.98 | $177.86 | $176.73 | $177.78 | $153.95 | 4,837,736 |
| 2015-11-09 | $178.50 | $178.60 | $176.73 | $177.42 | $153.64 | 7,962,284 |
| 2015-11-06 | $178.49 | $179.17 | $177.71 | $179.14 | $155.13 | 7,642,830 |
| 2015-11-05 | $178.75 | $179.25 | $177.73 | $178.64 | $154.70 | 5,008,123 |
| 2015-11-04 | $179.57 | $179.59 | $178.19 | $178.65 | $154.70 | 6,870,435 |
| 2015-11-03 | $177.92 | $179.60 | $177.80 | $179.07 | $155.07 | 4,284,912 |
| 2015-11-02 | $176.87 | $178.29 | $176.73 | $178.12 | $154.25 | 4,178,329 |
| 2015-10-30 | $177.64 | $177.83 | $176.45 | $176.49 | $152.83 | 6,527,468 |
| 2015-10-29 | $177.03 | $177.71 | $176.68 | $177.38 | $153.60 | 4,726,892 |
| 2015-10-28 | $176.01 | $177.68 | $175.36 | $177.68 | $153.86 | 7,348,489 |
| 2015-10-27 | $175.33 | $176.19 | $175.24 | $175.67 | $152.12 | 4,696,113 |
| 2015-10-26 | $176.24 | $176.46 | $175.87 | $176.03 | $152.44 | 3,795,875 |
| 2015-10-23 | $176.00 | $176.64 | $175.37 | $176.37 | $152.73 | 7,642,904 |
| 2015-10-22 | $172.56 | $174.91 | $172.47 | $174.73 | $151.31 | 8,553,096 |
| 2015-10-21 | $172.44 | $172.95 | $171.33 | $171.48 | $148.50 | 5,801,408 |
| 2015-10-20 | $171.59 | $172.39 | $171.24 | $172.01 | $148.95 | 4,140,927 |
| 2015-10-19 | $171.28 | $172.13 | $171.04 | $172.12 | $149.05 | 4,859,801 |
| 2015-10-16 | $171.44 | $171.96 | $170.82 | $171.88 | $148.84 | 8,353,736 |
| 2015-10-15 | $169.40 | $171.32 | $169.19 | $171.32 | $148.29 | 9,637,216 |
| 2015-10-14 | $170.50 | $170.95 | $168.72 | $169.07 | $146.34 | 5,424,022 |
| 2015-10-13 | $170.25 | $171.58 | $170.14 | $170.64 | $147.70 | 5,909,319 |
| 2015-10-12 | $170.73 | $171.23 | $170.47 | $171.17 | $148.16 | 2,835,806 |
| 2015-10-09 | $170.62 | $170.97 | $170.10 | $170.76 | $147.80 | 5,006,077 |
| 2015-10-08 | $168.67 | $170.66 | $168.43 | $170.37 | $147.47 | 8,160,305 |
| 2015-10-07 | $168.60 | $169.48 | $167.47 | $168.95 | $146.24 | 8,832,774 |
| 2015-10-06 | $167.74 | $168.43 | $167.25 | $167.69 | $145.15 | 6,661,036 |
| 2015-10-05 | $165.74 | $167.78 | $165.49 | $167.58 | $145.05 | 6,342,052 |
| 2015-10-02 | $160.35 | $164.58 | $159.93 | $164.58 | $142.45 | 11,877,500 |
| 2015-10-01 | $163.01 | $163.29 | $160.51 | $162.49 | $140.65 | 6,862,807 |
| 2015-09-30 | $162.04 | $162.75 | $161.05 | $162.53 | $140.68 | 7,621,395 |
| 2015-09-29 | $159.98 | $160.96 | $159.18 | $160.23 | $138.69 | 9,906,202 |
| 2015-09-28 | $162.04 | $162.06 | $159.58 | $159.86 | $138.37 | 10,013,085 |
| 2015-09-25 | $163.84 | $164.43 | $162.06 | $162.88 | $140.98 | 10,474,628 |
| 2015-09-24 | $161.12 | $162.24 | $159.93 | $161.87 | $140.11 | 8,451,838 |
| 2015-09-23 | $163.26 | $163.38 | $161.88 | $162.63 | $140.77 | 4,554,870 |
| 2015-09-22 | $162.62 | $163.36 | $161.98 | $163.00 | $141.09 | 8,979,562 |
| 2015-09-21 | $164.67 | $165.56 | $163.67 | $164.87 | $142.71 | 7,762,555 |
| 2015-09-18 | $164.00 | $165.24 | $163.20 | $163.54 | $141.55 | 10,400,516 |
| 2015-09-17 | $167.42 | $169.44 | $166.48 | $166.81 | $144.10 | 14,269,959 |
| 2015-09-16 | $166.46 | $167.65 | $166.00 | $167.51 | $144.70 | 5,511,661 |
| 2015-09-15 | $164.36 | $166.53 | $163.97 | $166.12 | $143.50 | 6,516,059 |
| 2015-09-14 | $164.46 | $164.58 | $163.37 | $163.83 | $141.52 | 4,595,558 |
| 2015-09-11 | $162.90 | $164.44 | $162.51 | $164.39 | $142.00 | 6,202,293 |
| 2015-09-10 | $162.54 | $164.50 | $162.15 | $163.39 | $141.14 | 8,327,015 |
| 2015-09-09 | $166.53 | $166.71 | $162.23 | $162.56 | $140.42 | 7,865,688 |
| 2015-09-08 | $163.81 | $165.03 | $163.28 | $164.91 | $142.45 | 6,821,684 |
| 2015-09-04 | $161.42 | $161.95 | $160.24 | $160.97 | $139.05 | 8,651,082 |
| 2015-09-03 | $164.33 | $165.49 | $163.13 | $163.67 | $141.38 | 8,023,710 |
SPDR Dow Jones Industrial Average ETF (DIA) News Headlines
Recent SPDR Dow Jones Industrial Average ETF (DIA) News
Similar Companies to SPDR Dow Jones Industrial Average ETF (DIA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |