Walt Disney Co (The) (DIS) Exchange: NYSE
Data as of Aug. 20, 2025
$115.39 ($-0.92) -0.79%
Walt Disney Co (The) - Daily Information
Click for more stock information on Walt Disney Co (The).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $116.57 |
| Previous Close | $115.39 |
| High | $116.84 |
| Low | $115.19 |
| Adjusted Open | $116.57 |
| Previous Adjusted Close | $115.39 |
| Adjusted High | $116.84 |
| Adjusted Low | $115.19 |
About Walt Disney Co (The) (DIS)
The Walt Disney Company is an American diversified multinational mass media and entertainment conglomerate headquartered at the Walt Disney Studios in Burbank, California. It is the world's largest independent media conglomerate in terms of revenue and the second largest media conglomerate in the world behind Comcast. Disney was founded on October 16, 1923, by brothers Walt and Roy O. Disney as the Disney Brothers Cartoon Studio. Since its creation, Disney has grown to become the world's most admired entertainment company by continuously innovating and pushing the boundaries of creativity and technology. The company has seen tremendous growth in revenues, operating income and net income since its inception. From 2012 to 2019, revenues grew from $42 billion to over $69 billion, operating income from $7 billion to around $17 billion, and net income from around $4.3 billion to over $9.5 billion.
Invest in Walt Disney Co (The) (DIS)
Historical Stock Data for Walt Disney Co (The) (DIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $116.57 | $116.84 | $115.19 | $115.39 | $115.39 | 6,476,243 |
| 2025-08-14 | $115.48 | $116.71 | $114.62 | $116.31 | $116.31 | 6,800,884 |
| 2025-08-13 | $114.23 | $117.23 | $114.15 | $116.64 | $116.64 | 9,025,741 |
| 2025-08-12 | $113.31 | $114.40 | $112.49 | $113.72 | $113.72 | 7,275,374 |
| 2025-08-11 | $112.91 | $113.15 | $111.54 | $112.55 | $112.55 | 8,532,602 |
| 2025-08-08 | $113.30 | $114.29 | $112.02 | $112.43 | $112.43 | 9,490,971 |
| 2025-08-07 | $115.75 | $116.40 | $111.82 | $112.88 | $112.88 | 15,484,435 |
| 2025-08-06 | $115.78 | $116.12 | $112.20 | $115.17 | $115.17 | 22,153,696 |
| 2025-08-05 | $119.25 | $119.57 | $117.33 | $118.32 | $118.32 | 15,365,681 |
| 2025-08-04 | $117.73 | $119.52 | $117.73 | $119.35 | $119.35 | 8,845,043 |
| 2025-08-01 | $117.59 | $117.89 | $115.57 | $116.59 | $116.59 | 8,637,815 |
| 2025-07-31 | $119.46 | $119.91 | $118.58 | $119.11 | $119.11 | 7,074,757 |
| 2025-07-30 | $119.95 | $120.50 | $119.18 | $119.54 | $119.54 | 5,281,457 |
| 2025-07-29 | $120.58 | $120.81 | $119.36 | $119.91 | $119.91 | 6,283,748 |
| 2025-07-28 | $121.03 | $121.40 | $119.89 | $120.37 | $120.37 | 6,042,152 |
| 2025-07-25 | $122.26 | $122.45 | $120.87 | $121.47 | $121.47 | 5,656,575 |
| 2025-07-24 | $122.85 | $123.40 | $121.81 | $121.95 | $121.95 | 6,702,242 |
| 2025-07-23 | $121.52 | $123.18 | $121.50 | $122.94 | $122.94 | 8,258,934 |
| 2025-07-22 | $120.75 | $121.43 | $120.56 | $121.06 | $121.06 | 5,614,473 |
| 2025-07-21 | $121.07 | $121.97 | $120.78 | $120.84 | $120.84 | 6,392,470 |
| 2025-07-18 | $121.97 | $122.16 | $120.29 | $121.42 | $121.42 | 9,486,785 |
| 2025-07-17 | $119.75 | $122.39 | $119.75 | $122.21 | $122.21 | 9,933,689 |
| 2025-07-16 | $119.36 | $120.57 | $118.88 | $119.82 | $119.82 | 6,747,531 |
| 2025-07-15 | $120.23 | $120.23 | $118.88 | $118.98 | $118.98 | 7,943,647 |
| 2025-07-14 | $119.78 | $120.50 | $119.60 | $119.97 | $119.97 | 6,853,279 |
| 2025-07-11 | $120.64 | $121.23 | $119.73 | $119.87 | $119.87 | 6,093,826 |
| 2025-07-10 | $120.62 | $121.95 | $120.62 | $121.56 | $121.56 | 6,893,444 |
| 2025-07-09 | $121.84 | $122.35 | $120.61 | $120.61 | $120.61 | 6,724,923 |
| 2025-07-08 | $123.22 | $123.71 | $121.82 | $121.82 | $121.82 | 6,622,889 |
| 2025-07-07 | $123.21 | $124.61 | $122.58 | $123.16 | $123.16 | 7,023,455 |
| 2025-07-03 | $123.07 | $124.24 | $122.90 | $124.00 | $124.00 | 4,252,305 |
| 2025-07-02 | $123.32 | $123.70 | $122.53 | $122.98 | $122.98 | 7,317,075 |
| 2025-07-01 | $123.50 | $123.76 | $122.45 | $123.49 | $123.49 | 9,815,654 |
| 2025-06-30 | $124.31 | $124.69 | $123.18 | $124.01 | $124.01 | 13,456,209 |
| 2025-06-27 | $121.85 | $122.94 | $121.48 | $122.34 | $122.34 | 13,435,553 |
| 2025-06-26 | $119.98 | $121.67 | $119.68 | $121.46 | $121.46 | 10,439,595 |
| 2025-06-25 | $118.77 | $119.72 | $118.63 | $119.42 | $119.42 | 6,782,611 |
| 2025-06-24 | $117.75 | $119.08 | $117.75 | $118.65 | $118.65 | 8,350,221 |
| 2025-06-23 | $116.66 | $117.99 | $115.02 | $117.75 | $117.75 | 8,024,615 |
| 2025-06-20 | $118.25 | $119.05 | $116.90 | $117.63 | $117.63 | 17,180,437 |
| 2025-06-18 | $117.88 | $118.75 | $116.84 | $117.86 | $117.86 | 8,181,181 |
| 2025-06-17 | $118.99 | $119.33 | $117.65 | $118.13 | $118.13 | 9,241,183 |
| 2025-06-16 | $118.02 | $120.34 | $117.87 | $119.48 | $119.48 | 9,592,056 |
| 2025-06-13 | $117.31 | $118.32 | $117.30 | $117.94 | $117.94 | 13,204,927 |
| 2025-06-12 | $118.87 | $119.39 | $117.66 | $118.61 | $118.61 | 7,980,313 |
| 2025-06-11 | $118.38 | $119.55 | $117.65 | $119.52 | $119.52 | 10,439,186 |
| 2025-06-10 | $115.53 | $120.50 | $115.53 | $118.73 | $118.73 | 18,948,440 |
| 2025-06-09 | $113.98 | $116.11 | $113.98 | $115.66 | $115.66 | 7,960,389 |
| 2025-06-06 | $113.36 | $114.22 | $113.21 | $113.90 | $113.90 | 5,790,664 |
| 2025-06-05 | $113.73 | $114.34 | $111.84 | $112.53 | $112.53 | 8,550,153 |
| 2025-06-04 | $113.86 | $114.05 | $112.98 | $113.49 | $113.49 | 5,614,893 |
| 2025-06-03 | $112.73 | $114.69 | $112.52 | $113.60 | $113.60 | 9,738,804 |
| 2025-06-02 | $112.68 | $113.60 | $112.25 | $112.95 | $112.95 | 7,546,839 |
| 2025-05-30 | $112.01 | $113.35 | $111.37 | $113.04 | $113.04 | 12,881,064 |
| 2025-05-29 | $112.01 | $112.26 | $110.52 | $112.02 | $112.02 | 9,683,748 |
| 2025-05-28 | $112.20 | $112.47 | $111.17 | $111.52 | $111.52 | 5,787,948 |
| 2025-05-27 | $111.03 | $112.89 | $110.15 | $112.36 | $112.36 | 10,201,106 |
| 2025-05-23 | $109.60 | $110.35 | $108.78 | $109.72 | $109.72 | 8,086,103 |
| 2025-05-22 | $109.98 | $111.80 | $109.98 | $111.13 | $111.13 | 7,903,694 |
| 2025-05-21 | $111.69 | $112.49 | $110.13 | $110.46 | $110.46 | 10,150,618 |
| 2025-05-20 | $112.44 | $113.40 | $111.81 | $112.36 | $112.36 | 6,433,281 |
| 2025-05-19 | $112.12 | $112.99 | $111.90 | $112.66 | $112.66 | 7,183,036 |
| 2025-05-16 | $111.92 | $113.44 | $111.42 | $113.42 | $113.42 | 10,960,998 |
| 2025-05-15 | $112.23 | $112.85 | $111.58 | $112.22 | $112.22 | 8,322,383 |
| 2025-05-14 | $111.38 | $113.41 | $110.83 | $112.94 | $112.94 | 15,352,206 |
| 2025-05-13 | $110.25 | $112.20 | $110.15 | $111.38 | $111.38 | 14,076,719 |
| 2025-05-12 | $109.87 | $110.94 | $108.66 | $110.49 | $110.49 | 18,366,644 |
| 2025-05-09 | $105.26 | $106.19 | $104.76 | $105.94 | $105.94 | 10,438,191 |
| 2025-05-08 | $103.97 | $106.19 | $103.86 | $105.12 | $105.12 | 19,265,441 |
| 2025-05-07 | $102.42 | $103.31 | $100.14 | $102.09 | $102.09 | 36,174,940 |
| 2025-05-06 | $91.20 | $92.74 | $91.00 | $92.17 | $92.17 | 11,839,405 |
| 2025-05-05 | $89.70 | $93.08 | $89.61 | $92.11 | $92.11 | 10,231,010 |
| 2025-05-02 | $91.84 | $93.19 | $91.84 | $92.49 | $92.49 | 7,594,041 |
| 2025-05-01 | $91.27 | $91.61 | $90.36 | $90.81 | $90.81 | 7,790,638 |
| 2025-04-30 | $89.89 | $91.19 | $88.56 | $90.95 | $90.95 | 8,474,834 |
| 2025-04-29 | $89.83 | $91.66 | $89.76 | $91.17 | $91.17 | 6,123,512 |
| 2025-04-28 | $90.45 | $91.37 | $89.64 | $90.16 | $90.16 | 8,491,785 |
| 2025-04-25 | $90.07 | $90.34 | $89.07 | $90.28 | $90.28 | 7,749,630 |
| 2025-04-24 | $87.45 | $90.24 | $86.77 | $90.01 | $90.01 | 10,309,953 |
| 2025-04-23 | $89.03 | $89.87 | $87.03 | $87.29 | $87.29 | 12,089,123 |
| 2025-04-22 | $85.01 | $86.56 | $84.60 | $86.09 | $86.09 | 9,578,470 |
| 2025-04-21 | $84.91 | $85.23 | $82.98 | $84.00 | $84.00 | 14,166,825 |
| 2025-04-17 | $83.37 | $85.78 | $83.36 | $84.81 | $84.81 | 14,810,894 |
| 2025-04-16 | $84.28 | $84.80 | $82.01 | $82.77 | $82.77 | 10,144,289 |
| 2025-04-15 | $84.75 | $85.98 | $84.52 | $85.01 | $85.01 | 7,840,454 |
| 2025-04-14 | $85.83 | $86.45 | $84.03 | $84.66 | $84.66 | 10,841,307 |
| 2025-04-11 | $85.11 | $85.67 | $83.35 | $84.89 | $84.89 | 10,108,838 |
| 2025-04-10 | $88.92 | $89.01 | $83.07 | $85.23 | $85.23 | 16,376,962 |
| 2025-04-09 | $81.29 | $92.25 | $81.19 | $91.44 | $91.44 | 24,970,930 |
| 2025-04-08 | $85.95 | $86.95 | $80.85 | $81.72 | $81.72 | 14,845,638 |
| 2025-04-07 | $80.99 | $86.63 | $80.10 | $83.30 | $83.30 | 20,455,994 |
| 2025-04-04 | $86.00 | $87.54 | $83.08 | $83.53 | $83.53 | 22,580,894 |
| 2025-04-03 | $94.51 | $94.78 | $88.61 | $88.84 | $88.84 | 19,353,389 |
| 2025-04-02 | $96.62 | $98.31 | $96.45 | $97.88 | $97.88 | 7,959,946 |
| 2025-04-01 | $98.32 | $98.59 | $96.84 | $97.68 | $97.68 | 8,762,675 |
| 2025-03-31 | $96.83 | $98.85 | $95.70 | $98.70 | $98.70 | 10,554,041 |
| 2025-03-28 | $100.05 | $100.39 | $97.74 | $98.07 | $98.07 | 7,661,925 |
| 2025-03-27 | $100.71 | $101.03 | $99.58 | $100.45 | $100.45 | 6,598,776 |
| 2025-03-26 | $101.70 | $102.27 | $100.26 | $100.78 | $100.78 | 6,316,413 |
| 2025-03-25 | $100.65 | $101.76 | $100.41 | $101.61 | $101.61 | 7,365,249 |
| 2025-03-24 | $100.22 | $100.44 | $98.86 | $100.18 | $100.18 | 8,224,405 |
| 2025-03-21 | $98.38 | $99.89 | $97.75 | $99.46 | $99.46 | 14,748,899 |
| 2025-03-20 | $99.57 | $100.05 | $98.64 | $98.86 | $98.86 | 7,836,515 |
| 2025-03-19 | $99.66 | $100.96 | $99.47 | $100.29 | $100.29 | 8,584,374 |
| 2025-03-18 | $99.27 | $99.73 | $98.48 | $99.35 | $99.35 | 6,727,404 |
| 2025-03-17 | $98.74 | $100.12 | $98.66 | $99.36 | $99.36 | 8,183,920 |
| 2025-03-14 | $97.44 | $99.10 | $97.42 | $98.64 | $98.64 | 10,199,761 |
| 2025-03-13 | $97.77 | $98.65 | $95.93 | $96.87 | $96.87 | 11,059,480 |
| 2025-03-12 | $98.68 | $99.49 | $96.38 | $98.76 | $98.76 | 11,891,787 |
| 2025-03-11 | $99.79 | $101.04 | $97.45 | $97.90 | $97.90 | 16,906,005 |
| 2025-03-10 | $104.43 | $104.80 | $102.11 | $103.08 | $103.08 | 10,824,783 |
| 2025-03-07 | $105.00 | $105.77 | $103.31 | $105.51 | $105.51 | 12,715,904 |
| 2025-03-06 | $108.38 | $108.83 | $105.02 | $105.43 | $105.43 | 11,618,753 |
| 2025-03-05 | $109.34 | $110.94 | $108.22 | $109.31 | $109.31 | 9,956,143 |
| 2025-03-04 | $111.70 | $112.25 | $108.27 | $109.01 | $109.01 | 12,658,024 |
| 2025-03-03 | $114.07 | $115.55 | $112.00 | $112.79 | $112.79 | 7,884,746 |
| 2025-02-28 | $111.46 | $113.99 | $111.00 | $113.80 | $113.80 | 14,609,401 |
| 2025-02-27 | $112.32 | $113.12 | $111.06 | $111.31 | $111.31 | 7,854,650 |
| 2025-02-26 | $110.06 | $113.25 | $110.06 | $111.83 | $111.83 | 7,831,584 |
| 2025-02-25 | $111.43 | $111.90 | $109.07 | $110.53 | $110.53 | 7,288,975 |
| 2025-02-24 | $108.84 | $111.56 | $108.65 | $111.20 | $111.20 | 6,966,175 |
| 2025-02-21 | $111.00 | $111.76 | $107.92 | $108.66 | $108.66 | 9,082,075 |
| 2025-02-20 | $111.24 | $111.52 | $109.38 | $110.55 | $110.55 | 5,970,106 |
| 2025-02-19 | $109.14 | $111.76 | $109.14 | $111.35 | $111.35 | 8,452,114 |
| 2025-02-18 | $109.78 | $109.92 | $108.71 | $109.56 | $109.56 | 8,362,898 |
| 2025-02-14 | $109.86 | $110.51 | $109.59 | $110.38 | $110.38 | 5,964,541 |
| 2025-02-13 | $108.92 | $109.76 | $108.56 | $109.59 | $109.59 | 6,553,224 |
| 2025-02-12 | $108.25 | $109.53 | $107.75 | $109.23 | $109.23 | 6,521,246 |
| 2025-02-11 | $108.38 | $109.05 | $107.69 | $109.02 | $109.02 | 7,456,717 |
| 2025-02-10 | $111.14 | $111.38 | $108.69 | $109.28 | $109.28 | 8,239,512 |
| 2025-02-07 | $111.61 | $112.55 | $110.81 | $110.86 | $110.86 | 8,669,320 |
| 2025-02-06 | $111.88 | $112.68 | $109.15 | $112.09 | $112.09 | 12,470,787 |
| 2025-02-05 | $115.70 | $118.59 | $110.23 | $110.54 | $110.54 | 23,309,982 |
| 2025-02-04 | $113.80 | $114.66 | $112.51 | $113.30 | $113.30 | 13,521,149 |
| 2025-02-03 | $111.35 | $114.60 | $110.86 | $114.00 | $114.00 | 8,870,666 |
| 2025-01-31 | $113.30 | $114.01 | $112.76 | $113.06 | $113.06 | 7,797,690 |
| 2025-01-30 | $114.09 | $115.18 | $113.12 | $113.43 | $113.43 | 6,236,187 |
| 2025-01-29 | $113.50 | $114.38 | $112.76 | $113.19 | $113.19 | 7,607,068 |
| 2025-01-28 | $112.85 | $112.96 | $111.56 | $112.14 | $112.14 | 6,516,763 |
| 2025-01-27 | $111.68 | $114.08 | $111.46 | $113.34 | $113.34 | 10,176,938 |
| 2025-01-24 | $111.16 | $113.39 | $110.63 | $112.16 | $112.16 | 8,304,478 |
| 2025-01-23 | $108.50 | $111.07 | $108.49 | $111.04 | $111.04 | 7,608,265 |
| 2025-01-22 | $109.55 | $109.55 | $108.23 | $108.81 | $108.81 | 8,781,705 |
| 2025-01-21 | $107.10 | $109.45 | $106.80 | $108.70 | $108.70 | 8,643,694 |
| 2025-01-17 | $106.83 | $107.74 | $106.54 | $107.02 | $107.02 | 7,144,263 |
| 2025-01-16 | $108.29 | $108.60 | $106.16 | $106.46 | $106.46 | 7,872,767 |
| 2025-01-15 | $109.17 | $109.60 | $107.99 | $108.18 | $108.18 | 6,296,861 |
| 2025-01-14 | $108.68 | $108.96 | $107.61 | $108.12 | $108.12 | 5,501,600 |
| 2025-01-13 | $107.93 | $108.61 | $106.72 | $108.08 | $108.08 | 6,690,232 |
| 2025-01-10 | $110.00 | $110.54 | $107.62 | $108.65 | $108.65 | 8,835,518 |
| 2025-01-08 | $111.00 | $111.11 | $108.64 | $109.76 | $109.76 | 7,805,312 |
| 2025-01-07 | $112.15 | $113.74 | $111.29 | $111.39 | $111.39 | 7,878,807 |
| 2025-01-06 | $111.47 | $112.85 | $110.87 | $111.05 | $111.05 | 6,178,628 |
| 2025-01-03 | $111.37 | $111.54 | $110.18 | $111.16 | $111.16 | 5,394,318 |
| 2025-01-02 | $111.70 | $112.20 | $110.17 | $110.82 | $110.82 | 5,688,086 |
| 2024-12-31 | $110.78 | $111.59 | $110.67 | $111.35 | $111.35 | 4,757,538 |
| 2024-12-30 | $110.43 | $111.54 | $109.83 | $110.80 | $110.80 | 5,716,337 |
| 2024-12-27 | $111.82 | $112.12 | $110.86 | $111.55 | $111.55 | 4,523,820 |
| 2024-12-26 | $112.12 | $113.32 | $111.86 | $112.55 | $112.55 | 4,782,814 |
| 2024-12-24 | $111.25 | $112.74 | $111.19 | $112.56 | $112.56 | 2,474,994 |
| 2024-12-23 | $111.61 | $111.85 | $110.31 | $111.40 | $111.40 | 6,037,212 |
| 2024-12-20 | $110.61 | $112.97 | $110.43 | $112.03 | $112.03 | 17,955,325 |
| 2024-12-19 | $111.66 | $112.91 | $111.25 | $111.37 | $111.37 | 9,468,516 |
| 2024-12-18 | $113.34 | $116.12 | $111.24 | $111.35 | $111.35 | 12,292,778 |
| 2024-12-17 | $111.03 | $114.04 | $110.80 | $113.02 | $113.02 | 12,238,619 |
| 2024-12-16 | $113.00 | $113.07 | $111.73 | $112.11 | $112.11 | 10,528,533 |
| 2024-12-13 | $114.32 | $114.96 | $113.30 | $113.34 | $112.84 | 6,864,475 |
| 2024-12-12 | $114.70 | $115.01 | $114.16 | $114.90 | $114.39 | 5,285,116 |
| 2024-12-11 | $114.64 | $115.05 | $113.98 | $114.61 | $114.10 | 6,426,831 |
| 2024-12-10 | $114.65 | $114.95 | $113.72 | $114.73 | $114.22 | 7,526,428 |
| 2024-12-09 | $116.39 | $117.18 | $113.91 | $114.61 | $114.10 | 8,666,121 |
| 2024-12-06 | $116.55 | $117.26 | $116.22 | $116.73 | $116.21 | 6,677,906 |
| 2024-12-05 | $116.55 | $117.27 | $116.06 | $116.50 | $115.98 | 9,823,556 |
| 2024-12-04 | $115.97 | $117.29 | $115.84 | $116.99 | $116.47 | 7,996,244 |
| 2024-12-03 | $117.00 | $117.23 | $115.45 | $116.45 | $115.93 | 9,193,973 |
| 2024-12-02 | $117.78 | $118.63 | $116.55 | $117.16 | $116.64 | 8,390,465 |
| 2024-11-29 | $117.26 | $117.74 | $116.73 | $117.47 | $117.47 | 5,095,150 |
| 2024-11-27 | $115.45 | $118.20 | $115.45 | $117.60 | $117.60 | 8,017,141 |
| 2024-11-26 | $116.00 | $116.42 | $115.44 | $115.45 | $115.45 | 6,808,149 |
| 2024-11-25 | $115.68 | $116.58 | $114.93 | $116.00 | $116.00 | 9,914,070 |
| 2024-11-22 | $113.85 | $116.34 | $113.60 | $115.65 | $115.65 | 10,098,038 |
| 2024-11-21 | $114.15 | $116.25 | $113.83 | $114.72 | $114.72 | 10,260,983 |
| 2024-11-20 | $112.26 | $114.37 | $111.47 | $114.26 | $114.26 | 9,319,270 |
| 2024-11-19 | $112.05 | $112.50 | $110.82 | $112.42 | $112.42 | 12,166,783 |
| 2024-11-18 | $113.33 | $115.44 | $112.89 | $113.54 | $113.54 | 14,236,555 |
| 2024-11-15 | $110.25 | $115.19 | $110.25 | $115.08 | $115.08 | 32,048,032 |
| 2024-11-14 | $110.33 | $114.81 | $108.40 | $109.12 | $109.12 | 47,436,052 |
| 2024-11-13 | $100.79 | $103.20 | $100.35 | $102.72 | $102.72 | 17,701,277 |
| 2024-11-12 | $100.55 | $101.29 | $99.50 | $100.99 | $100.99 | 9,366,216 |
| 2024-11-11 | $99.00 | $100.90 | $99.00 | $100.86 | $100.86 | 9,137,854 |
| 2024-11-08 | $98.73 | $99.26 | $97.61 | $99.02 | $99.02 | 7,982,113 |
| 2024-11-07 | $98.78 | $99.52 | $98.13 | $98.93 | $98.93 | 7,805,138 |
| 2024-11-06 | $98.21 | $99.55 | $98.21 | $98.89 | $98.89 | 11,325,086 |
| 2024-11-05 | $95.60 | $96.67 | $95.25 | $96.63 | $96.63 | 6,561,725 |
| 2024-11-04 | $95.83 | $96.02 | $95.03 | $95.79 | $95.79 | 6,088,036 |
| 2024-11-01 | $95.70 | $96.39 | $94.83 | $95.81 | $95.81 | 7,944,869 |
| 2024-10-31 | $95.27 | $96.63 | $95.00 | $96.20 | $96.20 | 8,147,709 |
| 2024-10-30 | $95.70 | $96.71 | $94.94 | $95.08 | $95.08 | 7,718,201 |
| 2024-10-29 | $96.26 | $96.62 | $95.68 | $96.13 | $96.13 | 6,834,439 |
| 2024-10-28 | $95.22 | $96.69 | $95.21 | $96.20 | $96.20 | 8,146,379 |
| 2024-10-25 | $95.81 | $96.85 | $95.01 | $95.03 | $95.03 | 6,638,148 |
| 2024-10-24 | $96.60 | $96.80 | $95.25 | $95.40 | $95.40 | 5,015,263 |
| 2024-10-23 | $96.93 | $97.14 | $95.99 | $96.24 | $96.24 | 5,370,519 |
| 2024-10-22 | $96.20 | $97.26 | $96.20 | $96.74 | $96.74 | 5,344,307 |
| 2024-10-21 | $97.20 | $97.45 | $95.95 | $96.62 | $96.62 | 8,189,949 |
| 2024-10-18 | $97.01 | $97.54 | $96.05 | $97.28 | $97.28 | 8,609,692 |
| 2024-10-17 | $96.93 | $97.33 | $95.61 | $96.54 | $96.54 | 9,542,501 |
| 2024-10-16 | $93.73 | $96.79 | $93.63 | $96.75 | $96.75 | 9,936,286 |
| 2024-10-15 | $95.25 | $95.65 | $93.68 | $94.22 | $94.22 | 6,535,756 |
| 2024-10-14 | $94.18 | $95.19 | $93.80 | $94.97 | $94.97 | 6,261,964 |
| 2024-10-11 | $92.85 | $94.61 | $92.80 | $94.13 | $94.13 | 7,708,067 |
| 2024-10-10 | $93.72 | $93.88 | $92.69 | $92.99 | $92.99 | 6,698,039 |
| 2024-10-09 | $91.86 | $94.01 | $91.46 | $93.60 | $93.60 | 8,654,470 |
| 2024-10-08 | $92.52 | $93.74 | $91.69 | $92.51 | $92.51 | 10,209,056 |
| 2024-10-07 | $95.09 | $95.14 | $91.76 | $92.39 | $92.39 | 11,043,614 |
| 2024-10-04 | $94.30 | $95.34 | $93.89 | $95.15 | $95.15 | 6,317,333 |
| 2024-10-03 | $93.61 | $94.09 | $93.13 | $93.63 | $93.63 | 6,180,349 |
| 2024-10-02 | $93.59 | $94.58 | $93.59 | $94.15 | $94.15 | 6,144,176 |
| 2024-10-01 | $95.19 | $95.85 | $93.32 | $94.05 | $94.05 | 10,099,234 |
| 2024-09-30 | $96.85 | $97.57 | $95.44 | $96.19 | $96.19 | 7,988,690 |
| 2024-09-27 | $95.49 | $96.90 | $95.28 | $96.01 | $96.01 | 10,155,420 |
| 2024-09-26 | $94.46 | $95.79 | $94.18 | $95.20 | $95.20 | 10,061,553 |
| 2024-09-25 | $93.64 | $94.44 | $93.35 | $93.92 | $93.92 | 8,408,242 |
| 2024-09-24 | $93.34 | $93.79 | $92.46 | $93.69 | $93.69 | 7,860,272 |
| 2024-09-23 | $93.70 | $93.70 | $92.16 | $92.97 | $92.97 | 7,338,661 |
| 2024-09-20 | $93.20 | $94.01 | $92.82 | $93.75 | $93.75 | 19,251,537 |
| 2024-09-19 | $94.82 | $95.29 | $93.32 | $93.45 | $93.45 | 10,912,446 |
| 2024-09-18 | $93.52 | $94.07 | $92.69 | $93.58 | $93.58 | 10,289,766 |
| 2024-09-17 | $92.37 | $93.25 | $92.17 | $92.86 | $92.86 | 8,193,075 |
| 2024-09-16 | $91.10 | $92.37 | $90.95 | $91.85 | $91.85 | 9,028,572 |
| 2024-09-13 | $89.45 | $90.72 | $89.39 | $90.55 | $90.55 | 7,084,239 |
| 2024-09-12 | $88.22 | $89.33 | $88.18 | $89.30 | $89.30 | 7,181,709 |
| 2024-09-11 | $88.05 | $88.43 | $86.59 | $88.32 | $88.32 | 10,779,000 |
| 2024-09-10 | $88.33 | $88.89 | $87.98 | $88.40 | $88.40 | 6,858,313 |
| 2024-09-09 | $88.22 | $88.89 | $87.81 | $88.34 | $88.34 | 8,750,247 |
| 2024-09-06 | $88.45 | $89.09 | $87.72 | $87.94 | $87.94 | 7,791,503 |
| 2024-09-05 | $89.67 | $89.67 | $88.34 | $88.65 | $88.65 | 6,234,114 |
| 2024-09-04 | $88.95 | $90.02 | $88.82 | $89.25 | $89.25 | 6,250,570 |
| 2024-09-03 | $89.61 | $90.49 | $88.54 | $89.13 | $89.13 | 8,465,469 |
| 2024-08-30 | $89.98 | $90.45 | $89.40 | $90.38 | $90.38 | 8,403,632 |
| 2024-08-29 | $90.45 | $90.70 | $89.63 | $89.81 | $89.81 | 6,181,750 |
| 2024-08-28 | $90.33 | $90.62 | $88.76 | $89.49 | $89.49 | 8,569,690 |
| 2024-08-27 | $91.43 | $91.72 | $90.75 | $90.90 | $90.90 | 7,237,353 |
| 2024-08-26 | $90.92 | $91.80 | $90.92 | $91.78 | $91.78 | 8,043,757 |
| 2024-08-23 | $90.15 | $90.75 | $89.68 | $90.56 | $90.56 | 7,369,239 |
| 2024-08-22 | $90.99 | $91.38 | $89.70 | $89.92 | $89.92 | 7,613,030 |
| 2024-08-21 | $90.22 | $90.78 | $89.43 | $90.72 | $90.72 | 7,637,566 |
| 2024-08-20 | $90.39 | $90.67 | $89.31 | $89.74 | $89.74 | 8,863,436 |
| 2024-08-19 | $89.41 | $90.95 | $89.41 | $90.82 | $90.82 | 9,723,589 |
| 2024-08-16 | $88.96 | $89.67 | $88.34 | $89.30 | $89.30 | 10,277,743 |
| 2024-08-15 | $87.25 | $88.93 | $87.21 | $88.79 | $88.79 | 12,036,968 |
| 2024-08-14 | $86.01 | $86.54 | $85.56 | $86.30 | $86.30 | 9,475,119 |
| 2024-08-13 | $86.46 | $86.46 | $85.31 | $85.60 | $85.60 | 14,439,609 |
| 2024-08-12 | $85.86 | $86.38 | $85.48 | $85.95 | $85.95 | 11,276,527 |
| 2024-08-09 | $86.13 | $86.25 | $84.71 | $86.21 | $86.21 | 16,008,396 |
| 2024-08-08 | $85.15 | $86.33 | $83.91 | $85.96 | $85.96 | 21,890,474 |
| 2024-08-07 | $88.00 | $89.24 | $85.75 | $85.96 | $85.96 | 30,581,926 |
| 2024-08-06 | $88.23 | $91.91 | $87.96 | $89.97 | $89.97 | 21,717,509 |
| 2024-08-05 | $86.89 | $89.56 | $86.42 | $87.78 | $87.78 | 19,103,158 |
| 2024-08-02 | $92.16 | $92.20 | $89.00 | $89.57 | $89.57 | 14,647,791 |
| 2024-08-01 | $93.86 | $93.95 | $92.60 | $93.05 | $93.05 | 9,263,596 |
| 2024-07-31 | $93.79 | $94.84 | $93.64 | $93.69 | $93.69 | 10,241,834 |
| 2024-07-30 | $91.67 | $94.04 | $91.67 | $93.79 | $93.79 | 9,896,054 |
| 2024-07-29 | $90.39 | $92.55 | $90.19 | $92.14 | $92.14 | 13,024,847 |
| 2024-07-26 | $90.00 | $90.55 | $89.34 | $89.93 | $89.93 | 11,301,857 |
| 2024-07-25 | $90.08 | $90.50 | $89.21 | $89.21 | $89.21 | 10,765,285 |
| 2024-07-24 | $90.22 | $90.75 | $89.58 | $89.80 | $89.80 | 11,768,547 |
| 2024-07-23 | $90.70 | $91.69 | $89.83 | $90.94 | $90.94 | 22,534,730 |
| 2024-07-22 | $95.11 | $95.16 | $93.49 | $94.13 | $94.13 | 13,377,038 |
| 2024-07-19 | $96.82 | $96.82 | $95.44 | $95.74 | $95.74 | 9,300,963 |
| 2024-07-18 | $97.36 | $98.06 | $96.68 | $96.79 | $96.79 | 7,127,019 |
| 2024-07-17 | $98.30 | $98.61 | $96.53 | $97.31 | $97.31 | 9,456,087 |
| 2024-07-16 | $97.02 | $98.72 | $96.54 | $98.47 | $98.47 | 10,755,508 |
| 2024-07-15 | $97.33 | $97.49 | $96.60 | $96.87 | $96.87 | 7,417,699 |
| 2024-07-12 | $97.10 | $97.83 | $96.98 | $97.13 | $97.13 | 6,465,736 |
| 2024-07-11 | $97.01 | $97.58 | $96.30 | $96.60 | $96.60 | 7,432,590 |
| 2024-07-10 | $96.95 | $97.28 | $96.25 | $96.97 | $96.97 | 7,761,123 |
| 2024-07-09 | $97.47 | $97.53 | $96.15 | $97.05 | $97.05 | 9,048,576 |
| 2024-07-08 | $97.69 | $98.29 | $96.89 | $97.37 | $97.37 | 8,167,589 |
| 2024-07-05 | $98.31 | $98.31 | $97.58 | $97.99 | $97.99 | 8,550,759 |
| 2024-07-03 | $97.84 | $99.08 | $97.83 | $98.61 | $98.61 | 5,029,969 |
| 2024-07-02 | $97.94 | $97.99 | $96.95 | $97.99 | $97.99 | 13,340,320 |
| 2024-07-01 | $99.40 | $99.74 | $97.88 | $98.04 | $98.04 | 15,298,971 |
| 2024-06-28 | $102.02 | $102.58 | $98.38 | $99.29 | $99.29 | 21,439,416 |
| 2024-06-27 | $102.04 | $102.28 | $101.81 | $102.17 | $102.17 | 8,365,165 |
| 2024-06-26 | $101.90 | $102.37 | $101.43 | $102.18 | $102.18 | 10,122,311 |
| 2024-06-25 | $102.66 | $103.68 | $101.77 | $102.20 | $102.20 | 10,343,709 |
| 2024-06-24 | $102.25 | $103.08 | $101.91 | $101.98 | $101.98 | 7,393,608 |
| 2024-06-21 | $101.80 | $102.54 | $101.59 | $102.27 | $102.27 | 14,144,918 |
| 2024-06-20 | $100.57 | $101.94 | $100.38 | $101.84 | $101.84 | 7,886,934 |
| 2024-06-18 | $101.12 | $101.76 | $100.61 | $101.50 | $101.50 | 7,044,674 |
| 2024-06-17 | $100.98 | $101.92 | $100.62 | $101.52 | $101.52 | 10,388,986 |
| 2024-06-14 | $99.81 | $100.38 | $99.25 | $99.97 | $99.97 | 7,087,573 |
| 2024-06-13 | $100.61 | $101.07 | $99.61 | $100.09 | $100.09 | 10,164,570 |
| 2024-06-12 | $101.20 | $101.69 | $100.25 | $100.80 | $100.80 | 9,041,768 |
| 2024-06-11 | $102.64 | $102.88 | $100.74 | $100.87 | $100.87 | 9,134,218 |
| 2024-06-10 | $101.25 | $102.85 | $100.64 | $102.74 | $102.74 | 7,633,073 |
| 2024-06-07 | $100.86 | $102.27 | $100.55 | $101.54 | $101.54 | 6,047,828 |
| 2024-06-06 | $101.05 | $101.93 | $100.81 | $101.21 | $101.21 | 10,294,705 |
| 2024-06-05 | $103.00 | $103.08 | $101.03 | $101.50 | $101.50 | 10,796,877 |
| 2024-06-04 | $102.11 | $103.49 | $101.63 | $103.33 | $103.33 | 7,269,109 |
| 2024-06-03 | $104.17 | $104.22 | $102.48 | $102.77 | $102.77 | 6,908,604 |
| 2024-05-31 | $101.52 | $104.08 | $101.41 | $103.91 | $103.91 | 14,587,644 |
| 2024-05-30 | $101.14 | $102.07 | $100.97 | $101.70 | $101.70 | 7,303,708 |
| 2024-05-29 | $101.76 | $102.08 | $100.77 | $100.88 | $100.88 | 7,376,258 |
| 2024-05-28 | $101.36 | $102.86 | $100.95 | $102.44 | $102.44 | 7,813,094 |
| 2024-05-24 | $100.85 | $102.09 | $100.69 | $101.76 | $101.76 | 6,269,479 |
| 2024-05-23 | $102.98 | $103.01 | $100.27 | $100.66 | $100.66 | 10,503,993 |
| 2024-05-22 | $102.98 | $103.83 | $102.75 | $103.02 | $103.02 | 7,190,343 |
| 2024-05-21 | $102.99 | $103.70 | $102.72 | $103.01 | $103.01 | 7,278,321 |
| 2024-05-20 | $103.33 | $103.67 | $102.52 | $102.90 | $102.90 | 7,667,435 |
| 2024-05-17 | $103.63 | $103.82 | $103.04 | $103.25 | $103.25 | 7,355,999 |
| 2024-05-16 | $103.04 | $104.03 | $102.84 | $103.37 | $103.37 | 9,476,686 |
| 2024-05-15 | $105.62 | $105.88 | $101.39 | $102.77 | $102.77 | 20,745,621 |
| 2024-05-14 | $105.30 | $105.99 | $104.95 | $105.35 | $105.35 | 11,278,423 |
| 2024-05-13 | $105.59 | $106.64 | $105.59 | $105.83 | $105.83 | 9,666,409 |
| 2024-05-10 | $106.92 | $107.02 | $105.42 | $105.79 | $105.79 | 15,884,574 |
| 2024-05-09 | $104.62 | $106.13 | $104.39 | $105.80 | $105.80 | 15,095,970 |
| 2024-05-08 | $104.90 | $106.48 | $104.44 | $105.44 | $105.44 | 15,238,111 |
| 2024-05-07 | $107.25 | $107.88 | $104.21 | $105.39 | $105.39 | 55,084,617 |
| 2024-05-06 | $114.80 | $116.94 | $114.15 | $116.47 | $116.47 | 16,303,234 |
| 2024-05-03 | $113.54 | $114.11 | $112.80 | $113.66 | $113.66 | 7,411,112 |
| 2024-05-02 | $111.43 | $112.87 | $110.56 | $112.62 | $112.62 | 6,799,805 |
| 2024-05-01 | $111.29 | $111.99 | $110.21 | $110.48 | $110.48 | 6,346,109 |
| 2024-04-30 | $112.00 | $112.04 | $110.80 | $111.10 | $111.10 | 8,156,575 |
| 2024-04-29 | $113.04 | $113.88 | $110.34 | $112.08 | $112.08 | 7,169,209 |
| 2024-04-26 | $111.85 | $113.02 | $111.32 | $112.73 | $112.73 | 6,304,843 |
| 2024-04-25 | $111.22 | $112.89 | $110.39 | $112.77 | $112.77 | 8,045,906 |
| 2024-04-24 | $113.14 | $114.18 | $113.14 | $113.92 | $113.92 | 6,157,230 |
| 2024-04-23 | $112.83 | $114.24 | $112.80 | $113.71 | $113.71 | 6,839,318 |
| 2024-04-22 | $113.10 | $113.64 | $111.75 | $111.99 | $111.99 | 6,901,689 |
| 2024-04-19 | $111.72 | $112.72 | $111.08 | $112.61 | $112.61 | 9,436,023 |
| 2024-04-18 | $113.18 | $114.25 | $112.19 | $112.43 | $112.43 | 8,235,636 |
| 2024-04-17 | $114.00 | $114.21 | $112.89 | $112.94 | $112.94 | 7,378,993 |
| 2024-04-16 | $112.82 | $114.50 | $112.52 | $113.88 | $113.88 | 9,291,419 |
| 2024-04-15 | $114.88 | $115.55 | $112.77 | $112.95 | $112.95 | 9,637,095 |
| 2024-04-12 | $116.39 | $116.70 | $113.73 | $114.01 | $114.01 | 12,155,166 |
| 2024-04-11 | $117.59 | $118.28 | $116.37 | $117.15 | $117.15 | 6,559,411 |
| 2024-04-10 | $116.60 | $117.56 | $116.37 | $117.19 | $117.19 | 6,746,282 |
| 2024-04-09 | $117.38 | $118.51 | $116.89 | $117.97 | $117.97 | 7,361,842 |
| 2024-04-08 | $118.02 | $118.52 | $116.82 | $117.35 | $117.35 | 6,257,313 |
| 2024-04-05 | $116.60 | $118.86 | $116.30 | $118.38 | $118.38 | 9,629,442 |
| 2024-04-04 | $119.22 | $120.19 | $116.96 | $117.09 | $117.09 | 13,760,143 |
| 2024-04-03 | $122.27 | $123.69 | $118.38 | $118.98 | $118.98 | 22,394,430 |
| 2024-04-02 | $120.22 | $123.53 | $120.16 | $122.82 | $122.82 | 15,437,153 |
| 2024-04-01 | $122.06 | $122.40 | $120.78 | $121.53 | $121.53 | 8,340,899 |
| 2024-03-28 | $121.25 | $123.74 | $121.20 | $122.36 | $122.36 | 15,367,421 |
| 2024-03-27 | $120.96 | $122.03 | $120.02 | $120.98 | $120.98 | 10,782,835 |
| 2024-03-26 | $119.63 | $120.40 | $118.19 | $119.93 | $119.93 | 11,870,043 |
| 2024-03-25 | $116.97 | $119.41 | $116.87 | $119.36 | $119.36 | 12,103,553 |
| 2024-03-22 | $116.92 | $117.66 | $115.84 | $115.87 | $115.87 | 7,144,785 |
| 2024-03-21 | $116.99 | $117.36 | $115.86 | $116.70 | $116.70 | 10,353,545 |
| 2024-03-20 | $114.61 | $116.51 | $114.36 | $116.46 | $116.46 | 11,699,645 |
| 2024-03-19 | $113.41 | $115.17 | $113.24 | $114.51 | $114.51 | 10,999,744 |
| 2024-03-18 | $112.29 | $114.43 | $112.29 | $113.85 | $113.85 | 11,820,763 |
| 2024-03-15 | $111.60 | $112.96 | $111.40 | $111.95 | $111.95 | 15,364,181 |
| 2024-03-14 | $111.74 | $112.35 | $109.51 | $112.06 | $112.06 | 10,491,839 |
| 2024-03-13 | $112.74 | $114.13 | $112.44 | $112.50 | $112.50 | 7,224,140 |
| 2024-03-12 | $112.52 | $112.95 | $111.64 | $112.46 | $112.46 | 7,577,245 |
| 2024-03-11 | $110.09 | $112.91 | $110.03 | $112.31 | $112.31 | 8,740,880 |
| 2024-03-08 | $110.18 | $111.31 | $109.34 | $110.32 | $110.32 | 10,009,185 |
| 2024-03-07 | $110.70 | $111.08 | $109.20 | $110.18 | $110.18 | 8,609,290 |
| 2024-03-06 | $113.08 | $113.30 | $109.25 | $110.06 | $110.06 | 14,743,882 |
| 2024-03-05 | $113.61 | $115.19 | $112.27 | $112.87 | $112.87 | 14,929,579 |
| 2024-03-04 | $112.67 | $114.13 | $111.80 | $113.69 | $113.69 | 11,558,852 |
| 2024-03-01 | $111.44 | $112.15 | $111.03 | $111.95 | $111.95 | 7,242,396 |
| 2024-02-29 | $111.14 | $112.75 | $110.97 | $111.58 | $111.58 | 11,658,288 |
| 2024-02-28 | $108.78 | $111.04 | $108.66 | $110.80 | $110.80 | 10,773,048 |
| 2024-02-27 | $107.78 | $109.58 | $107.78 | $109.42 | $109.42 | 7,594,956 |
| 2024-02-26 | $107.52 | $108.76 | $107.38 | $107.68 | $107.68 | 8,694,150 |
| 2024-02-23 | $107.57 | $108.00 | $105.83 | $107.74 | $107.74 | 11,723,952 |
| 2024-02-22 | $107.99 | $108.49 | $107.41 | $107.64 | $107.64 | 9,216,928 |
| 2024-02-21 | $108.48 | $109.22 | $107.24 | $107.67 | $107.67 | 10,454,428 |
| 2024-02-20 | $110.85 | $111.13 | $109.35 | $109.44 | $109.44 | 9,770,911 |
| 2024-02-16 | $112.02 | $112.56 | $111.16 | $111.60 | $111.60 | 8,782,223 |
| 2024-02-15 | $111.08 | $112.92 | $111.08 | $112.45 | $112.45 | 9,961,907 |
| 2024-02-14 | $110.58 | $111.68 | $109.67 | $111.56 | $111.56 | 11,405,491 |
| 2024-02-13 | $108.28 | $110.65 | $108.21 | $110.46 | $110.46 | 14,594,483 |
| 2024-02-12 | $107.88 | $111.06 | $107.83 | $109.29 | $109.29 | 13,423,955 |
| 2024-02-09 | $109.60 | $110.15 | $107.69 | $108.39 | $108.39 | 21,509,086 |
| 2024-02-08 | $107.08 | $112.77 | $106.80 | $110.54 | $110.54 | 60,558,410 |
| 2024-02-07 | $97.39 | $99.28 | $96.64 | $99.14 | $99.14 | 28,886,282 |
| 2024-02-06 | $96.92 | $99.32 | $96.79 | $99.29 | $99.29 | 16,498,476 |
| 2024-02-05 | $96.70 | $97.37 | $96.49 | $96.65 | $96.65 | 11,679,341 |
| 2024-02-02 | $96.28 | $97.41 | $95.82 | $97.13 | $97.13 | 9,321,343 |
| 2024-02-01 | $96.37 | $97.93 | $95.90 | $97.06 | $97.06 | 8,484,801 |
| 2024-01-31 | $96.42 | $97.57 | $95.81 | $96.05 | $96.05 | 9,592,304 |
| 2024-01-30 | $96.52 | $97.54 | $96.01 | $96.94 | $96.94 | 9,139,614 |
| 2024-01-29 | $95.42 | $97.50 | $95.00 | $97.49 | $97.49 | 13,422,221 |
| 2024-01-26 | $95.00 | $95.53 | $94.70 | $95.36 | $95.36 | 7,812,755 |
| 2024-01-25 | $93.92 | $94.94 | $93.75 | $94.86 | $94.86 | 8,661,572 |
| 2024-01-24 | $94.42 | $95.25 | $93.26 | $93.50 | $93.50 | 10,292,531 |
| 2024-01-23 | $95.43 | $95.89 | $93.18 | $93.77 | $93.77 | 11,559,411 |
| 2024-01-22 | $92.87 | $95.23 | $92.87 | $95.08 | $95.08 | 15,119,379 |
| 2024-01-19 | $92.32 | $93.58 | $91.63 | $93.06 | $93.06 | 19,790,081 |
| 2024-01-18 | $90.66 | $92.51 | $90.41 | $92.21 | $92.21 | 12,203,197 |
| 2024-01-17 | $92.58 | $93.76 | $90.10 | $90.34 | $90.34 | 15,735,217 |
| 2024-01-16 | $90.29 | $93.09 | $89.46 | $93.05 | $93.05 | 16,780,869 |
| 2024-01-12 | $89.65 | $90.83 | $89.65 | $90.35 | $90.35 | 11,919,448 |
| 2024-01-11 | $89.39 | $89.78 | $88.69 | $89.45 | $89.45 | 9,642,176 |
| 2024-01-10 | $89.82 | $89.82 | $88.88 | $89.29 | $89.29 | 15,091,574 |
| 2024-01-09 | $91.05 | $91.10 | $89.60 | $89.67 | $89.67 | 11,255,050 |
| 2024-01-08 | $91.55 | $91.94 | $91.00 | $91.55 | $91.55 | 11,103,717 |
| 2024-01-05 | $90.41 | $91.32 | $90.36 | $90.90 | $90.90 | 8,535,865 |
| 2024-01-04 | $91.94 | $91.94 | $90.00 | $90.56 | $90.56 | 12,087,430 |
| 2024-01-03 | $90.23 | $92.08 | $90.00 | $91.65 | $91.65 | 11,929,768 |
| 2024-01-02 | $90.10 | $91.48 | $89.73 | $90.71 | $90.71 | 10,587,634 |
| 2023-12-29 | $90.12 | $90.60 | $89.86 | $90.29 | $90.29 | 9,210,954 |
| 2023-12-28 | $90.09 | $90.98 | $89.97 | $90.40 | $90.40 | 8,479,648 |
| 2023-12-27 | $90.91 | $90.94 | $90.04 | $90.38 | $90.38 | 11,055,472 |
| 2023-12-26 | $90.84 | $91.27 | $90.60 | $90.95 | $90.95 | 8,086,935 |
| 2023-12-22 | $91.62 | $92.24 | $90.75 | $91.02 | $91.02 | 9,419,816 |
| 2023-12-21 | $91.93 | $92.08 | $91.06 | $92.02 | $92.02 | 13,037,178 |
| 2023-12-20 | $93.24 | $94.27 | $91.25 | $91.27 | $91.27 | 13,060,571 |
| 2023-12-19 | $92.64 | $93.99 | $92.61 | $93.93 | $93.93 | 8,775,514 |
| 2023-12-18 | $92.70 | $93.71 | $92.70 | $92.86 | $92.86 | 9,083,570 |
| 2023-12-15 | $93.05 | $93.95 | $92.93 | $93.46 | $93.46 | 17,551,598 |
| 2023-12-14 | $93.21 | $94.83 | $93.21 | $93.94 | $93.94 | 12,439,334 |
| 2023-12-13 | $91.17 | $92.87 | $90.78 | $92.83 | $92.83 | 10,173,236 |
| 2023-12-12 | $92.12 | $92.20 | $90.86 | $91.07 | $91.07 | 13,218,428 |
| 2023-12-11 | $92.73 | $93.08 | $91.97 | $92.20 | $92.20 | 10,318,415 |
| 2023-12-08 | $92.06 | $93.54 | $92.06 | $92.82 | $92.82 | 9,498,155 |
| 2023-12-07 | $91.80 | $93.39 | $91.65 | $92.35 | $92.05 | 10,264,684 |
| 2023-12-06 | $91.11 | $92.55 | $90.62 | $91.50 | $91.21 | 10,386,257 |
| 2023-12-05 | $91.61 | $91.78 | $89.93 | $90.79 | $90.50 | 12,356,988 |
| 2023-12-04 | $91.90 | $92.41 | $91.61 | $92.01 | $91.71 | 12,602,805 |
| 2023-12-01 | $92.74 | $92.84 | $91.77 | $92.58 | $92.58 | 11,898,169 |
| 2023-11-30 | $93.55 | $93.86 | $92.20 | $92.69 | $92.69 | 13,396,699 |
| 2023-11-29 | $92.60 | $93.24 | $91.44 | $92.50 | $92.50 | 13,835,648 |
| 2023-11-28 | $95.00 | $95.14 | $92.45 | $92.50 | $92.50 | 18,660,305 |
| 2023-11-27 | $95.74 | $95.74 | $94.52 | $95.17 | $95.17 | 11,049,470 |
| 2023-11-24 | $94.90 | $96.51 | $94.90 | $96.06 | $96.06 | 5,440,468 |
| 2023-11-22 | $94.91 | $95.71 | $94.76 | $95.07 | $95.07 | 7,330,932 |
| 2023-11-21 | $94.73 | $94.96 | $93.96 | $94.45 | $94.45 | 7,654,843 |
| 2023-11-20 | $93.98 | $95.59 | $93.87 | $95.03 | $95.03 | 14,114,766 |
| 2023-11-17 | $94.75 | $95.38 | $93.92 | $94.15 | $94.15 | 12,201,304 |
| 2023-11-16 | $93.89 | $94.61 | $93.63 | $94.51 | $94.51 | 12,923,919 |
| 2023-11-15 | $92.99 | $94.57 | $92.74 | $93.93 | $93.93 | 20,593,054 |
| 2023-11-14 | $90.03 | $91.54 | $89.99 | $91.07 | $91.07 | 13,152,029 |
| 2023-11-13 | $88.42 | $89.90 | $87.41 | $89.44 | $89.44 | 12,834,443 |
| 2023-11-10 | $90.13 | $90.16 | $86.94 | $88.27 | $88.27 | 25,200,001 |
| 2023-11-09 | $87.84 | $91.21 | $87.60 | $90.34 | $90.34 | 51,062,704 |
| 2023-11-08 | $84.14 | $84.92 | $83.95 | $84.50 | $84.50 | 26,942,600 |
| 2023-11-07 | $84.16 | $84.68 | $83.95 | $84.59 | $84.59 | 10,540,204 |
| 2023-11-06 | $85.08 | $85.80 | $83.59 | $84.02 | $84.02 | 14,160,922 |
| 2023-11-03 | $84.17 | $85.93 | $84.16 | $85.07 | $85.07 | 11,331,778 |
| 2023-11-02 | $81.85 | $83.30 | $81.82 | $83.29 | $83.29 | 11,518,450 |
| 2023-11-01 | $81.53 | $81.58 | $80.18 | $81.07 | $81.07 | 9,092,974 |
| 2023-10-31 | $80.69 | $81.67 | $80.33 | $81.59 | $81.59 | 8,672,234 |
| 2023-10-30 | $79.72 | $80.93 | $79.53 | $80.68 | $80.68 | 10,291,181 |
| 2023-10-27 | $79.75 | $81.03 | $79.23 | $79.33 | $79.33 | 10,300,556 |
| 2023-10-26 | $80.08 | $80.61 | $79.42 | $79.78 | $79.78 | 11,650,989 |
| 2023-10-25 | $82.13 | $82.55 | $80.52 | $80.59 | $80.59 | 9,372,522 |
| 2023-10-24 | $83.41 | $84.20 | $81.74 | $82.56 | $82.56 | 11,499,469 |
| 2023-10-23 | $82.08 | $84.03 | $80.91 | $83.10 | $83.10 | 10,772,524 |
| 2023-10-20 | $82.90 | $83.44 | $82.61 | $82.65 | $82.65 | 10,436,993 |
| 2023-10-19 | $85.26 | $85.27 | $83.17 | $83.25 | $83.25 | 14,316,809 |
| 2023-10-18 | $85.69 | $86.26 | $84.60 | $84.68 | $84.68 | 10,047,019 |
| 2023-10-17 | $85.35 | $86.29 | $85.31 | $86.20 | $86.20 | 9,985,651 |
| 2023-10-16 | $84.31 | $85.93 | $84.31 | $85.71 | $85.71 | 10,275,144 |
| 2023-10-13 | $83.94 | $84.58 | $83.38 | $84.35 | $84.35 | 10,813,094 |
| 2023-10-12 | $84.83 | $85.07 | $83.51 | $84.35 | $84.35 | 9,554,881 |
| 2023-10-11 | $85.37 | $85.72 | $84.26 | $84.85 | $84.85 | 9,499,170 |
| 2023-10-10 | $84.79 | $85.29 | $83.93 | $84.99 | $84.99 | 9,450,609 |
| 2023-10-09 | $84.30 | $84.88 | $83.13 | $84.70 | $84.70 | 13,604,405 |
| 2023-10-06 | $81.05 | $83.53 | $80.49 | $82.94 | $82.94 | 15,391,073 |
| 2023-10-05 | $79.10 | $80.94 | $78.88 | $80.81 | $80.81 | 15,466,571 |
| 2023-10-04 | $79.61 | $79.79 | $78.73 | $79.32 | $79.32 | 12,010,508 |
| 2023-10-03 | $81.25 | $81.89 | $79.46 | $79.54 | $79.54 | 12,586,235 |
| 2023-10-02 | $80.92 | $81.77 | $80.79 | $81.67 | $81.67 | 9,128,074 |
| 2023-09-29 | $80.66 | $81.33 | $80.41 | $81.05 | $81.05 | 11,261,366 |
| 2023-09-28 | $80.28 | $80.92 | $79.65 | $80.13 | $80.13 | 12,229,820 |
| 2023-09-27 | $80.12 | $80.56 | $79.22 | $79.90 | $79.90 | 14,662,506 |
| 2023-09-26 | $80.50 | $80.74 | $79.79 | $80.05 | $80.05 | 14,867,862 |
| 2023-09-25 | $81.56 | $81.77 | $80.56 | $81.01 | $81.01 | 11,034,439 |
| 2023-09-22 | $82.91 | $83.35 | $81.20 | $81.25 | $81.25 | 11,495,300 |
| 2023-09-21 | $82.06 | $83.67 | $81.92 | $82.73 | $82.73 | 14,378,025 |
| 2023-09-20 | $82.03 | $83.20 | $81.64 | $82.56 | $82.56 | 12,715,167 |
| 2023-09-19 | $83.92 | $84.79 | $81.71 | $81.94 | $81.94 | 21,478,915 |
| 2023-09-18 | $85.24 | $85.92 | $84.98 | $85.02 | $85.02 | 11,894,183 |
| 2023-09-15 | $85.22 | $86.19 | $84.61 | $85.58 | $85.58 | 21,372,333 |
| 2023-09-14 | $84.00 | $84.74 | $83.04 | $84.48 | $84.48 | 22,371,918 |
| 2023-09-13 | $83.35 | $84.05 | $83.12 | $83.48 | $83.48 | 9,772,692 |
| 2023-09-12 | $83.03 | $84.67 | $82.57 | $83.68 | $83.68 | 16,594,608 |
| 2023-09-11 | $81.94 | $83.85 | $81.17 | $82.52 | $82.52 | 26,579,061 |
| 2023-09-08 | $80.54 | $81.67 | $80.17 | $81.58 | $81.58 | 16,233,621 |
| 2023-09-07 | $80.82 | $80.85 | $79.75 | $80.57 | $80.57 | 14,767,972 |
| 2023-09-06 | $80.79 | $82.09 | $80.53 | $80.98 | $80.98 | 15,518,544 |
| 2023-09-05 | $81.42 | $82.39 | $81.18 | $81.19 | $81.19 | 12,741,682 |
| 2023-09-01 | $82.11 | $82.23 | $80.53 | $81.64 | $81.64 | 27,701,889 |
| 2023-08-31 | $84.46 | $84.61 | $83.64 | $83.68 | $83.68 | 10,447,960 |
| 2023-08-30 | $84.40 | $84.68 | $83.83 | $84.28 | $84.28 | 11,816,643 |
| 2023-08-29 | $83.79 | $84.55 | $83.73 | $84.40 | $84.40 | 11,210,669 |
| 2023-08-28 | $83.83 | $84.69 | $83.53 | $84.16 | $84.16 | 12,166,436 |
| 2023-08-25 | $83.07 | $83.65 | $82.46 | $83.36 | $83.36 | 16,050,882 |
| 2023-08-24 | $85.51 | $85.95 | $82.46 | $82.47 | $82.47 | 27,099,802 |
| 2023-08-23 | $85.81 | $86.33 | $85.64 | $85.83 | $85.83 | 7,575,953 |
| 2023-08-22 | $85.71 | $86.09 | $85.37 | $85.79 | $85.79 | 9,845,852 |
| 2023-08-21 | $85.81 | $86.25 | $85.41 | $85.88 | $85.88 | 11,214,986 |
| 2023-08-18 | $85.37 | $86.72 | $85.37 | $85.96 | $85.96 | 12,364,388 |
| 2023-08-17 | $86.92 | $86.96 | $85.80 | $85.92 | $85.92 | 14,206,015 |
| 2023-08-16 | $86.54 | $87.06 | $86.08 | $86.35 | $86.35 | 12,182,717 |
| 2023-08-15 | $87.99 | $88.23 | $86.89 | $87.06 | $87.06 | 13,677,866 |
| 2023-08-14 | $88.99 | $89.30 | $87.99 | $88.81 | $88.81 | 13,676,384 |
| 2023-08-11 | $91.32 | $91.35 | $88.86 | $89.02 | $89.02 | 21,998,920 |
| 2023-08-10 | $89.97 | $92.53 | $87.75 | $91.76 | $91.76 | 56,716,750 |
| 2023-08-09 | $89.20 | $89.56 | $87.04 | $87.49 | $87.49 | 32,517,915 |
| 2023-08-08 | $86.50 | $88.33 | $86.10 | $88.13 | $88.13 | 16,767,893 |
| 2023-08-07 | $86.66 | $87.23 | $85.99 | $86.83 | $86.83 | 10,818,366 |
| 2023-08-04 | $85.94 | $87.11 | $85.45 | $86.30 | $86.30 | 11,533,906 |
| 2023-08-03 | $85.82 | $86.46 | $85.45 | $85.49 | $85.49 | 14,194,137 |
| 2023-08-02 | $88.26 | $88.33 | $86.26 | $86.30 | $86.30 | 15,162,662 |
| 2023-08-01 | $89.12 | $89.73 | $88.46 | $89.03 | $89.03 | 13,745,084 |
| 2023-07-31 | $87.00 | $89.36 | $86.88 | $88.89 | $88.89 | 20,837,786 |
| 2023-07-28 | $85.86 | $86.58 | $85.45 | $86.13 | $86.13 | 13,638,332 |
| 2023-07-27 | $86.60 | $86.88 | $85.19 | $85.36 | $85.36 | 16,691,368 |
| 2023-07-26 | $85.67 | $86.27 | $85.45 | $85.86 | $85.86 | 14,983,702 |
| 2023-07-25 | $85.73 | $86.31 | $85.16 | $85.63 | $85.63 | 15,335,411 |
| 2023-07-24 | $87.49 | $87.96 | $86.55 | $86.60 | $86.60 | 13,782,623 |
| 2023-07-21 | $86.30 | $87.90 | $85.88 | $87.18 | $87.18 | 19,900,961 |
| 2023-07-20 | $86.84 | $87.18 | $86.03 | $86.21 | $86.21 | 15,277,532 |
| 2023-07-19 | $86.20 | $87.89 | $86.19 | $87.04 | $87.04 | 17,177,010 |
| 2023-07-18 | $85.51 | $87.30 | $85.31 | $85.95 | $85.95 | 21,915,527 |
| 2023-07-17 | $88.42 | $88.49 | $85.30 | $85.56 | $85.56 | 34,503,444 |
| 2023-07-14 | $90.41 | $90.49 | $88.42 | $88.62 | $88.62 | 17,769,989 |
| 2023-07-13 | $90.55 | $90.81 | $89.08 | $90.47 | $90.47 | 15,325,522 |
| 2023-07-12 | $90.11 | $90.71 | $89.57 | $90.15 | $90.15 | 14,912,079 |
| 2023-07-11 | $88.20 | $89.59 | $88.15 | $89.49 | $89.49 | 13,557,691 |
| 2023-07-10 | $88.25 | $88.68 | $87.86 | $88.10 | $88.10 | 13,642,620 |
| 2023-07-07 | $88.31 | $89.73 | $88.08 | $88.64 | $88.64 | 9,705,123 |
| 2023-07-06 | $88.67 | $88.83 | $87.78 | $88.74 | $88.74 | 12,108,532 |
| 2023-07-05 | $90.11 | $90.39 | $89.25 | $89.79 | $89.79 | 10,983,967 |
| 2023-07-03 | $89.12 | $90.95 | $88.91 | $90.50 | $90.50 | 7,979,547 |
| 2023-06-30 | $89.18 | $89.60 | $88.61 | $89.28 | $89.28 | 12,837,549 |
| 2023-06-29 | $87.80 | $89.12 | $87.34 | $88.95 | $88.95 | 13,402,579 |
| 2023-06-28 | $89.39 | $89.40 | $88.53 | $88.83 | $88.83 | 12,118,274 |
| 2023-06-27 | $88.90 | $89.66 | $88.49 | $89.06 | $89.06 | 10,032,652 |
| 2023-06-26 | $88.04 | $89.49 | $87.77 | $88.70 | $88.70 | 13,132,684 |
| 2023-06-23 | $88.02 | $88.40 | $87.61 | $88.10 | $88.10 | 13,538,013 |
| 2023-06-22 | $88.44 | $89.19 | $88.12 | $88.49 | $88.49 | 10,915,328 |
| 2023-06-21 | $89.55 | $89.67 | $88.11 | $88.64 | $88.64 | 17,872,964 |
| 2023-06-20 | $90.29 | $90.78 | $89.74 | $89.75 | $89.75 | 14,939,188 |
| 2023-06-16 | $92.88 | $92.97 | $90.86 | $91.32 | $91.32 | 22,683,385 |
| 2023-06-15 | $92.06 | $93.52 | $91.61 | $92.94 | $92.94 | 13,354,606 |
| 2023-06-14 | $94.26 | $94.52 | $91.92 | $92.45 | $92.45 | 15,877,377 |
| 2023-06-13 | $94.12 | $94.44 | $93.44 | $93.85 | $93.85 | 12,964,433 |
| 2023-06-12 | $92.25 | $93.23 | $91.77 | $93.14 | $93.14 | 12,357,611 |
| 2023-06-09 | $92.78 | $92.92 | $91.55 | $91.93 | $91.93 | 9,634,420 |
| 2023-06-08 | $92.52 | $92.68 | $91.30 | $92.53 | $92.53 | 9,030,165 |
| 2023-06-07 | $92.78 | $93.08 | $91.86 | $92.52 | $92.52 | 11,082,425 |
| 2023-06-06 | $91.10 | $92.51 | $91.02 | $92.16 | $92.16 | 12,109,084 |
| 2023-06-05 | $91.20 | $91.76 | $89.44 | $91.00 | $91.00 | 18,506,712 |
| 2023-06-02 | $89.63 | $91.34 | $89.60 | $90.77 | $90.77 | 14,350,246 |
| 2023-06-01 | $88.40 | $89.06 | $87.11 | $88.59 | $88.59 | 11,993,172 |
| 2023-05-31 | $87.58 | $88.17 | $87.15 | $87.96 | $87.96 | 11,084,369 |
| 2023-05-30 | $88.97 | $88.97 | $87.01 | $87.82 | $87.82 | 14,800,733 |
| 2023-05-26 | $88.49 | $89.24 | $88.10 | $88.29 | $88.29 | 12,892,702 |
| 2023-05-25 | $89.56 | $89.56 | $87.79 | $88.14 | $88.14 | 13,605,760 |
| 2023-05-24 | $89.44 | $89.49 | $88.41 | $89.07 | $89.07 | 15,350,772 |
| 2023-05-23 | $91.10 | $92.03 | $89.81 | $89.82 | $89.82 | 14,778,699 |
| 2023-05-22 | $91.33 | $91.94 | $89.89 | $91.82 | $91.82 | 14,150,642 |
| 2023-05-19 | $93.00 | $93.00 | $91.32 | $91.35 | $91.35 | 16,429,040 |
| 2023-05-18 | $92.85 | $94.24 | $92.46 | $93.76 | $93.76 | 15,014,823 |
| 2023-05-17 | $91.02 | $93.05 | $90.85 | $92.77 | $92.77 | 12,461,594 |
| 2023-05-16 | $92.04 | $92.42 | $90.78 | $90.98 | $90.98 | 17,013,309 |
| 2023-05-15 | $91.54 | $92.87 | $90.70 | $92.86 | $92.86 | 16,792,049 |
| 2023-05-12 | $92.34 | $92.88 | $91.24 | $91.99 | $91.99 | 21,837,450 |
| 2023-05-11 | $94.80 | $95.11 | $91.88 | $92.31 | $92.31 | 57,127,242 |
| 2023-05-10 | $103.00 | $103.25 | $100.04 | $101.14 | $101.14 | 19,525,153 |
| 2023-05-09 | $102.91 | $102.98 | $102.09 | $102.18 | $102.18 | 6,829,880 |
| 2023-05-08 | $101.70 | $103.91 | $101.69 | $102.97 | $102.97 | 10,810,139 |
| 2023-05-05 | $98.59 | $100.85 | $98.11 | $100.52 | $100.52 | 9,300,109 |
| 2023-05-04 | $99.54 | $99.54 | $96.61 | $97.45 | $97.45 | 13,260,720 |
| 2023-05-03 | $101.06 | $102.58 | $100.64 | $100.86 | $100.86 | 7,772,064 |
| 2023-05-02 | $101.33 | $101.70 | $99.62 | $100.60 | $100.60 | 6,955,902 |
| 2023-05-01 | $102.41 | $102.61 | $101.61 | $102.21 | $102.21 | 6,909,535 |
| 2023-04-28 | $99.37 | $102.56 | $99.08 | $102.50 | $102.50 | 11,329,689 |
| 2023-04-27 | $97.13 | $100.07 | $96.71 | $99.93 | $99.93 | 8,166,466 |
| 2023-04-26 | $97.84 | $98.48 | $96.46 | $96.61 | $96.61 | 8,480,415 |
| 2023-04-25 | $99.38 | $99.71 | $98.01 | $98.01 | $98.01 | 6,511,394 |
| 2023-04-24 | $100.15 | $100.74 | $98.67 | $99.68 | $99.68 | 8,540,571 |
| 2023-04-21 | $98.16 | $99.72 | $97.72 | $99.57 | $99.57 | 9,467,979 |
| 2023-04-20 | $97.75 | $98.58 | $97.39 | $98.07 | $98.07 | 7,762,736 |
| 2023-04-19 | $99.78 | $99.83 | $98.36 | $98.75 | $98.75 | 11,523,307 |
| 2023-04-18 | $100.61 | $101.15 | $99.60 | $100.93 | $100.93 | 8,180,148 |
| 2023-04-17 | $99.57 | $100.57 | $99.15 | $100.30 | $100.30 | 6,692,783 |
| 2023-04-14 | $100.50 | $100.86 | $98.93 | $99.90 | $99.90 | 7,337,250 |
| 2023-04-13 | $98.51 | $101.07 | $98.51 | $100.84 | $100.84 | 8,744,977 |
| 2023-04-12 | $101.25 | $102.22 | $97.70 | $97.94 | $97.94 | 9,129,016 |
| 2023-04-11 | $101.16 | $101.91 | $100.29 | $100.42 | $100.42 | 7,504,624 |
| 2023-04-10 | $99.30 | $100.81 | $98.90 | $100.81 | $100.81 | 7,966,958 |
| 2023-04-06 | $99.44 | $100.32 | $98.55 | $99.97 | $99.97 | 7,042,486 |
| 2023-04-05 | $99.70 | $100.18 | $98.63 | $99.91 | $99.91 | 7,747,230 |
| 2023-04-04 | $100.30 | $100.42 | $98.76 | $99.57 | $99.57 | 6,794,168 |
| 2023-04-03 | $100.21 | $100.43 | $99.27 | $99.76 | $99.76 | 7,313,201 |
| 2023-03-31 | $98.89 | $100.20 | $98.50 | $100.13 | $100.13 | 8,919,965 |
| 2023-03-30 | $98.73 | $98.92 | $97.67 | $98.10 | $98.10 | 7,669,482 |
| 2023-03-29 | $96.08 | $96.91 | $95.35 | $96.87 | $96.87 | 5,797,001 |
| 2023-03-28 | $95.51 | $96.00 | $94.59 | $94.82 | $94.82 | 5,426,053 |
| 2023-03-27 | $94.78 | $96.02 | $94.38 | $95.62 | $95.62 | 7,487,900 |
| 2023-03-24 | $94.81 | $95.00 | $93.02 | $94.08 | $94.08 | 9,544,154 |
| 2023-03-23 | $95.28 | $97.02 | $94.76 | $95.83 | $95.83 | 9,527,009 |
| 2023-03-22 | $97.45 | $97.93 | $94.82 | $94.90 | $94.90 | 8,811,105 |
| 2023-03-21 | $95.17 | $96.85 | $95.17 | $96.54 | $96.54 | 7,285,766 |
| 2023-03-20 | $93.43 | $94.92 | $93.00 | $94.22 | $94.22 | 6,657,152 |
| 2023-03-17 | $94.05 | $94.27 | $92.91 | $93.20 | $93.20 | 12,943,192 |
| 2023-03-16 | $92.67 | $94.56 | $91.89 | $94.29 | $94.29 | 9,946,678 |
| 2023-03-15 | $91.63 | $93.36 | $91.41 | $93.10 | $93.10 | 9,543,836 |
| 2023-03-14 | $94.00 | $94.30 | $92.34 | $93.36 | $93.36 | 10,323,627 |
| 2023-03-13 | $91.89 | $94.02 | $90.46 | $92.60 | $92.60 | 11,915,321 |
| 2023-03-10 | $95.60 | $95.90 | $92.83 | $93.57 | $93.57 | 13,978,845 |
| 2023-03-09 | $99.45 | $100.05 | $95.92 | $96.14 | $96.14 | 8,275,586 |
| 2023-03-08 | $99.00 | $99.62 | $98.30 | $99.30 | $99.30 | 5,668,738 |
| 2023-03-07 | $100.40 | $100.94 | $98.89 | $99.06 | $99.06 | 6,951,340 |
| 2023-03-06 | $101.61 | $102.70 | $100.49 | $100.66 | $100.66 | 6,773,261 |
| 2023-03-03 | $99.67 | $101.18 | $98.88 | $101.14 | $101.14 | 7,434,264 |
| 2023-03-02 | $97.74 | $99.29 | $97.42 | $98.92 | $98.92 | 7,700,916 |
| 2023-03-01 | $99.19 | $99.63 | $98.10 | $98.54 | $98.54 | 7,898,251 |
| 2023-02-28 | $100.45 | $100.75 | $99.57 | $99.61 | $99.61 | 8,233,743 |
| 2023-02-27 | $100.73 | $101.47 | $100.06 | $100.45 | $100.45 | 6,641,212 |
| 2023-02-24 | $99.53 | $100.43 | $98.96 | $100.30 | $100.30 | 8,523,000 |
| 2023-02-23 | $101.45 | $102.05 | $99.61 | $101.73 | $101.73 | 10,974,753 |
| 2023-02-22 | $101.33 | $102.56 | $101.09 | $101.68 | $101.68 | 9,705,543 |
| 2023-02-21 | $103.55 | $103.73 | $101.83 | $102.09 | $102.09 | 10,648,205 |
| 2023-02-17 | $105.03 | $105.80 | $103.88 | $105.22 | $105.22 | 9,492,184 |
| 2023-02-16 | $107.55 | $108.02 | $105.70 | $105.83 | $105.83 | 9,479,922 |
| 2023-02-15 | $107.09 | $109.27 | $106.70 | $109.24 | $109.24 | 8,163,490 |
| 2023-02-14 | $106.82 | $108.44 | $105.82 | $107.66 | $107.66 | 10,768,102 |
| 2023-02-13 | $108.10 | $108.29 | $106.55 | $107.66 | $107.66 | 12,318,827 |
| 2023-02-10 | $108.96 | $109.74 | $107.21 | $108.06 | $108.06 | 15,476,971 |
| 2023-02-09 | $118.04 | $118.18 | $109.81 | $110.36 | $110.36 | 46,137,152 |
| 2023-02-08 | $112.20 | $113.33 | $110.29 | $111.78 | $111.78 | 27,719,920 |
| 2023-02-07 | $109.30 | $112.12 | $108.86 | $111.63 | $111.63 | 10,843,984 |
| 2023-02-06 | $110.17 | $110.43 | $108.53 | $109.87 | $109.87 | 11,956,540 |
| 2023-02-03 | $111.47 | $113.14 | $110.37 | $110.71 | $110.71 | 12,472,478 |
| 2023-02-02 | $110.67 | $113.53 | $109.69 | $113.21 | $113.21 | 13,093,205 |
| 2023-02-01 | $108.50 | $109.94 | $106.90 | $109.39 | $109.39 | 9,975,481 |
| 2023-01-31 | $107.58 | $108.72 | $107.45 | $108.49 | $108.49 | 8,251,663 |
| 2023-01-30 | $108.26 | $108.97 | $107.48 | $107.59 | $107.59 | 8,521,992 |
| 2023-01-27 | $109.26 | $110.58 | $109.16 | $109.54 | $109.54 | 10,249,678 |
| 2023-01-26 | $108.17 | $109.76 | $107.57 | $109.70 | $109.70 | 9,204,417 |
| 2023-01-25 | $104.96 | $108.16 | $104.18 | $108.12 | $108.12 | 10,008,035 |
| 2023-01-24 | $105.39 | $108.44 | $102.00 | $106.00 | $106.00 | 8,606,723 |
| 2023-01-23 | $103.29 | $105.95 | $102.92 | $105.69 | $105.69 | 11,479,075 |
| 2023-01-20 | $100.34 | $103.59 | $99.30 | $103.48 | $103.48 | 14,549,879 |
| 2023-01-19 | $98.12 | $99.45 | $97.12 | $99.08 | $99.08 | 10,973,553 |
| 2023-01-18 | $100.28 | $101.13 | $98.72 | $99.04 | $99.04 | 11,384,536 |
| 2023-01-17 | $100.32 | $100.99 | $99.00 | $99.91 | $99.91 | 14,914,197 |
| 2023-01-13 | $99.38 | $99.60 | $98.01 | $99.40 | $99.40 | 12,230,196 |
| 2023-01-12 | $98.50 | $100.63 | $97.57 | $99.81 | $99.81 | 19,764,324 |
| 2023-01-11 | $95.92 | $96.55 | $95.05 | $96.33 | $96.33 | 8,757,251 |
| 2023-01-10 | $94.28 | $95.64 | $93.82 | $95.56 | $95.56 | 6,914,633 |
| 2023-01-09 | $94.43 | $95.70 | $93.45 | $94.77 | $94.77 | 11,675,842 |
| 2023-01-06 | $92.66 | $94.69 | $91.32 | $93.92 | $93.92 | 9,828,145 |
| 2023-01-05 | $91.66 | $92.48 | $90.51 | $91.92 | $91.92 | 11,622,620 |
| 2023-01-04 | $90.00 | $92.75 | $89.36 | $91.98 | $91.98 | 14,957,213 |
| 2023-01-03 | $88.98 | $89.97 | $87.83 | $88.97 | $88.97 | 14,997,142 |
| 2022-12-30 | $85.73 | $87.12 | $85.23 | $86.88 | $86.88 | 23,230,967 |
| 2022-12-29 | $85.25 | $88.24 | $84.97 | $87.18 | $87.18 | 13,045,069 |
| 2022-12-28 | $86.08 | $86.69 | $84.07 | $84.17 | $84.17 | 12,399,508 |
| 2022-12-27 | $87.42 | $87.94 | $85.96 | $86.37 | $86.37 | 11,561,448 |
| 2022-12-23 | $86.06 | $88.07 | $85.77 | $88.01 | $88.01 | 11,171,606 |
| 2022-12-22 | $86.03 | $86.73 | $84.69 | $86.67 | $86.67 | 15,487,370 |
| 2022-12-21 | $87.19 | $88.10 | $86.48 | $86.92 | $86.92 | 11,004,832 |
| 2022-12-20 | $86.08 | $87.84 | $85.76 | $87.02 | $87.02 | 14,918,400 |
| 2022-12-19 | $89.44 | $89.46 | $85.41 | $85.78 | $85.78 | 19,225,289 |
| 2022-12-16 | $90.19 | $91.08 | $88.81 | $90.08 | $90.08 | 26,383,881 |
| 2022-12-15 | $92.47 | $93.12 | $90.12 | $90.49 | $90.49 | 15,957,669 |
| 2022-12-14 | $94.54 | $95.47 | $92.62 | $94.15 | $94.15 | 11,505,449 |
| 2022-12-13 | $96.49 | $97.39 | $93.57 | $94.70 | $94.70 | 22,882,080 |
| 2022-12-12 | $93.73 | $94.66 | $92.61 | $94.66 | $94.66 | 14,140,682 |
| 2022-12-09 | $92.37 | $94.91 | $91.90 | $93.38 | $93.38 | 10,111,877 |
| 2022-12-08 | $92.50 | $93.43 | $91.67 | $92.55 | $92.55 | 9,351,229 |
| 2022-12-07 | $92.66 | $92.79 | $91.26 | $92.15 | $92.15 | 10,353,416 |
| 2022-12-06 | $95.73 | $96.00 | $91.98 | $92.29 | $92.29 | 11,438,038 |
| 2022-12-05 | $98.24 | $99.16 | $95.67 | $95.93 | $95.93 | 10,764,540 |
| 2022-12-02 | $97.46 | $99.69 | $97.01 | $99.43 | $99.43 | 12,608,101 |
| 2022-12-01 | $97.87 | $98.84 | $96.58 | $98.59 | $98.59 | 13,855,680 |
| 2022-11-30 | $94.95 | $97.94 | $93.87 | $97.87 | $97.87 | 15,368,108 |
| 2022-11-29 | $96.00 | $96.43 | $93.92 | $94.69 | $94.69 | 13,205,327 |
| 2022-11-28 | $98.21 | $99.13 | $95.43 | $95.69 | $95.69 | 13,668,653 |
| 2022-11-25 | $98.81 | $99.81 | $98.08 | $98.87 | $98.87 | 6,664,281 |
| 2022-11-23 | $96.00 | $99.34 | $95.78 | $98.88 | $98.88 | 15,503,232 |
| 2022-11-22 | $97.00 | $97.67 | $94.68 | $96.21 | $96.21 | 25,753,736 |
| 2022-11-21 | $100.12 | $100.89 | $96.32 | $97.58 | $97.58 | 70,273,509 |
| 2022-11-18 | $92.86 | $93.16 | $90.91 | $91.80 | $91.80 | 10,011,730 |
| 2022-11-17 | $92.12 | $92.27 | $90.85 | $91.45 | $91.45 | 12,306,389 |
| 2022-11-16 | $95.22 | $95.22 | $93.72 | $93.95 | $93.95 | 11,137,672 |
| 2022-11-15 | $96.00 | $97.18 | $93.70 | $95.51 | $95.51 | 15,801,913 |
| 2022-11-14 | $95.85 | $96.62 | $94.21 | $94.28 | $94.28 | 20,505,724 |
| 2022-11-11 | $91.58 | $95.58 | $91.10 | $95.01 | $95.01 | 22,373,294 |
| 2022-11-10 | $89.75 | $90.50 | $87.61 | $90.46 | $90.46 | 36,169,037 |
| 2022-11-09 | $90.55 | $91.10 | $86.28 | $86.75 | $86.75 | 62,029,828 |
| 2022-11-08 | $100.74 | $101.97 | $98.05 | $99.90 | $99.90 | 27,130,263 |
| 2022-11-07 | $100.88 | $101.56 | $98.99 | $100.43 | $100.43 | 11,355,242 |
| 2022-11-04 | $101.15 | $101.16 | $98.11 | $99.58 | $99.58 | 10,824,422 |
| 2022-11-03 | $100.20 | $100.70 | $98.56 | $99.25 | $99.25 | 8,978,373 |
| 2022-11-02 | $105.45 | $106.08 | $101.79 | $101.82 | $101.82 | 9,591,406 |
| 2022-11-01 | $107.70 | $108.84 | $105.64 | $106.00 | $106.00 | 7,570,601 |
| 2022-10-31 | $105.66 | $106.90 | $104.82 | $106.54 | $106.54 | 8,814,813 |
| 2022-10-28 | $104.08 | $106.09 | $103.53 | $105.95 | $105.95 | 7,250,889 |
| 2022-10-27 | $105.81 | $106.87 | $104.31 | $104.44 | $104.44 | 8,673,519 |
| 2022-10-26 | $103.53 | $107.43 | $103.53 | $104.63 | $104.63 | 9,223,759 |
| 2022-10-25 | $102.16 | $104.73 | $102.03 | $104.36 | $104.36 | 7,687,535 |
| 2022-10-24 | $102.12 | $103.19 | $100.12 | $101.72 | $101.72 | 8,221,477 |
| 2022-10-21 | $98.35 | $102.30 | $97.89 | $102.04 | $102.04 | 10,193,360 |
| 2022-10-20 | $98.23 | $100.75 | $98.11 | $98.59 | $98.59 | 8,212,442 |
| 2022-10-19 | $100.44 | $101.87 | $98.50 | $98.99 | $98.99 | 11,711,523 |
| 2022-10-18 | $99.87 | $100.37 | $97.64 | $98.48 | $98.48 | 8,533,516 |
| 2022-10-17 | $96.38 | $97.97 | $96.26 | $97.33 | $97.33 | 7,083,842 |
| 2022-10-14 | $97.47 | $98.09 | $94.33 | $94.45 | $94.45 | 8,208,884 |
| 2022-10-13 | $91.57 | $96.97 | $90.71 | $96.64 | $96.64 | 11,025,428 |
| 2022-10-12 | $93.16 | $94.07 | $92.20 | $93.41 | $93.41 | 6,156,217 |
| 2022-10-11 | $94.81 | $95.06 | $92.65 | $93.10 | $93.10 | 8,900,901 |
| 2022-10-10 | $97.59 | $97.74 | $94.42 | $95.16 | $95.16 | 8,995,239 |
| 2022-10-07 | $98.51 | $98.80 | $96.45 | $97.16 | $97.16 | 7,051,019 |
| 2022-10-06 | $100.43 | $101.46 | $99.87 | $100.04 | $100.04 | 6,728,200 |
| 2022-10-05 | $100.04 | $101.22 | $98.70 | $100.80 | $100.80 | 7,562,771 |
| 2022-10-04 | $98.68 | $101.52 | $98.23 | $101.44 | $101.44 | 10,229,002 |
| 2022-10-03 | $95.73 | $97.78 | $94.50 | $97.13 | $97.13 | 9,468,403 |
| 2022-09-30 | $96.50 | $97.48 | $94.28 | $94.33 | $94.33 | 12,094,936 |
| 2022-09-29 | $98.53 | $98.60 | $96.23 | $97.45 | $97.45 | 9,435,058 |
| 2022-09-28 | $95.79 | $99.87 | $95.45 | $99.40 | $99.40 | 12,895,460 |
| 2022-09-27 | $99.53 | $99.64 | $95.43 | $95.85 | $95.85 | 13,360,187 |
| 2022-09-26 | $98.95 | $100.66 | $98.06 | $98.12 | $98.12 | 9,760,467 |
| 2022-09-23 | $100.62 | $101.18 | $98.02 | $99.50 | $99.50 | 11,976,927 |
| 2022-09-22 | $104.21 | $104.66 | $102.02 | $102.16 | $102.16 | 10,551,159 |
| 2022-09-21 | $107.39 | $108.04 | $104.49 | $104.49 | $104.49 | 9,776,355 |
| 2022-09-20 | $108.28 | $108.41 | $106.86 | $107.57 | $107.57 | 6,957,409 |
| 2022-09-19 | $107.53 | $109.22 | $107.04 | $109.17 | $109.17 | 7,979,457 |
| 2022-09-16 | $109.21 | $109.58 | $106.96 | $108.25 | $108.25 | 15,978,828 |
| 2022-09-15 | $112.39 | $114.41 | $110.71 | $110.77 | $110.77 | 9,739,754 |
| 2022-09-14 | $111.85 | $112.74 | $109.88 | $112.50 | $112.50 | 8,610,446 |
| 2022-09-13 | $113.05 | $113.82 | $111.17 | $111.76 | $111.76 | 10,504,583 |
| 2022-09-12 | $116.14 | $117.49 | $115.27 | $116.39 | $116.39 | 7,923,353 |
| 2022-09-09 | $113.27 | $115.53 | $113.19 | $115.18 | $115.18 | 9,573,346 |
| 2022-09-08 | $111.07 | $112.99 | $110.36 | $112.33 | $112.33 | 8,443,278 |
| 2022-09-07 | $109.87 | $112.96 | $109.87 | $112.69 | $112.69 | 8,193,947 |
| 2022-09-06 | $111.77 | $111.78 | $108.52 | $110.09 | $110.09 | 9,225,223 |
| 2022-09-02 | $113.05 | $113.89 | $110.84 | $111.20 | $111.20 | 8,465,130 |
| 2022-09-01 | $111.79 | $112.59 | $110.03 | $112.53 | $112.53 | 7,718,715 |
| 2022-08-31 | $112.87 | $113.75 | $111.85 | $112.08 | $112.08 | 7,352,967 |
| 2022-08-30 | $114.28 | $114.75 | $111.45 | $112.43 | $112.43 | 8,059,967 |
| 2022-08-29 | $112.54 | $114.47 | $112.41 | $113.53 | $113.53 | 6,844,289 |
| 2022-08-26 | $117.47 | $118.37 | $113.89 | $114.07 | $114.07 | 7,807,402 |
| 2022-08-25 | $117.02 | $117.77 | $116.11 | $117.46 | $117.46 | 6,920,927 |
| 2022-08-24 | $114.67 | $117.16 | $114.10 | $116.41 | $116.41 | 7,840,514 |
| 2022-08-23 | $115.98 | $116.37 | $114.62 | $114.86 | $114.86 | 7,180,690 |
| 2022-08-22 | $117.70 | $118.21 | $115.69 | $115.94 | $115.94 | 11,575,841 |
| 2022-08-19 | $121.25 | $121.39 | $119.48 | $120.14 | $120.14 | 8,702,520 |
| 2022-08-18 | $123.01 | $123.13 | $121.71 | $122.67 | $122.67 | 7,343,934 |
| 2022-08-17 | $123.45 | $124.48 | $122.57 | $122.81 | $122.81 | 9,140,896 |
| 2022-08-16 | $124.73 | $126.48 | $123.45 | $124.96 | $124.96 | 14,607,300 |
| 2022-08-15 | $121.00 | $125.96 | $120.99 | $124.26 | $124.26 | 24,628,324 |
| 2022-08-12 | $119.00 | $121.61 | $118.92 | $121.57 | $121.57 | 21,964,785 |
| 2022-08-11 | $122.21 | $123.27 | $117.33 | $117.69 | $117.69 | 50,375,019 |
| 2022-08-10 | $112.48 | $112.67 | $109.91 | $112.43 | $112.43 | 26,398,688 |
| 2022-08-09 | $109.22 | $109.22 | $107.03 | $108.13 | $108.13 | 8,776,524 |
| 2022-08-08 | $108.21 | $111.23 | $107.90 | $109.11 | $109.11 | 13,045,407 |
| 2022-08-05 | $106.81 | $107.70 | $105.37 | $106.63 | $106.63 | 10,099,976 |
| 2022-08-04 | $108.92 | $109.45 | $107.66 | $108.12 | $108.12 | 7,322,411 |
| 2022-08-03 | $105.73 | $109.70 | $105.73 | $109.02 | $109.02 | 11,243,033 |
| 2022-08-02 | $105.74 | $106.36 | $104.62 | $104.71 | $104.71 | 9,093,020 |
| 2022-08-01 | $104.87 | $106.65 | $103.86 | $106.22 | $106.22 | 7,769,658 |
| 2022-07-29 | $105.14 | $106.34 | $103.37 | $106.10 | $106.10 | 10,320,043 |
| 2022-07-28 | $103.25 | $104.97 | $102.71 | $104.90 | $104.90 | 7,970,282 |
| 2022-07-27 | $100.97 | $103.65 | $100.81 | $103.50 | $103.50 | 9,445,183 |
| 2022-07-26 | $102.14 | $102.36 | $99.56 | $99.78 | $99.78 | 6,346,629 |
| 2022-07-25 | $102.78 | $103.39 | $101.81 | $102.69 | $102.69 | 6,726,685 |
| 2022-07-22 | $103.28 | $104.57 | $102.11 | $102.72 | $102.72 | 7,803,460 |
| 2022-07-21 | $102.71 | $104.25 | $101.61 | $104.18 | $104.18 | 8,611,311 |
| 2022-07-20 | $100.25 | $104.26 | $99.95 | $103.35 | $103.35 | 15,112,718 |
| 2022-07-19 | $96.68 | $99.85 | $96.68 | $99.61 | $99.61 | 13,683,360 |
| 2022-07-18 | $96.36 | $97.27 | $95.31 | $95.70 | $95.70 | 10,430,405 |
| 2022-07-15 | $92.91 | $95.32 | $92.70 | $95.20 | $95.20 | 14,946,733 |
| 2022-07-14 | $91.48 | $92.04 | $90.23 | $91.84 | $91.84 | 11,146,426 |
| 2022-07-13 | $92.12 | $93.25 | $91.01 | $92.94 | $92.94 | 12,006,434 |
| 2022-07-12 | $93.58 | $95.25 | $93.31 | $93.60 | $93.60 | 8,665,299 |
| 2022-07-11 | $95.00 | $95.34 | $93.43 | $93.64 | $93.64 | 7,650,632 |
| 2022-07-08 | $96.57 | $97.12 | $95.35 | $95.86 | $95.86 | 7,717,297 |
| 2022-07-07 | $96.90 | $97.53 | $95.93 | $97.43 | $97.43 | 7,813,050 |
| 2022-07-06 | $97.53 | $98.19 | $95.40 | $96.08 | $96.08 | 8,640,229 |
| 2022-07-05 | $94.26 | $97.23 | $92.31 | $97.18 | $97.18 | 10,674,623 |
| 2022-07-01 | $94.24 | $96.31 | $93.98 | $96.14 | $96.14 | 10,543,380 |
| 2022-06-30 | $94.42 | $95.44 | $92.54 | $94.40 | $94.40 | 10,983,520 |
| 2022-06-29 | $95.95 | $96.20 | $94.53 | $95.65 | $95.65 | 8,653,197 |
| 2022-06-28 | $99.74 | $100.40 | $95.78 | $95.92 | $95.92 | 16,838,236 |
| 2022-06-27 | $98.22 | $98.23 | $95.80 | $96.61 | $96.61 | 10,793,748 |
| 2022-06-24 | $95.45 | $98.57 | $95.40 | $97.78 | $97.78 | 11,681,152 |
| 2022-06-23 | $93.96 | $94.65 | $92.07 | $94.30 | $94.30 | 11,348,816 |
| 2022-06-22 | $92.17 | $94.61 | $92.01 | $93.50 | $93.50 | 11,415,080 |
| 2022-06-21 | $94.90 | $95.45 | $93.27 | $93.29 | $93.29 | 16,649,792 |
| 2022-06-17 | $94.01 | $95.97 | $93.47 | $94.34 | $94.34 | 15,403,769 |
| 2022-06-16 | $94.01 | $95.38 | $93.41 | $94.28 | $94.28 | 15,298,482 |
| 2022-06-15 | $94.61 | $97.30 | $94.09 | $95.88 | $95.88 | 11,751,580 |
| 2022-06-14 | $96.27 | $96.27 | $93.10 | $94.22 | $94.22 | 12,443,662 |
| 2022-06-13 | $97.61 | $97.61 | $94.83 | $95.71 | $95.71 | 15,239,650 |
| 2022-06-10 | $101.43 | $102.12 | $99.38 | $99.40 | $99.40 | 15,386,009 |
| 2022-06-09 | $106.53 | $107.06 | $103.25 | $103.30 | $103.30 | 8,271,206 |
| 2022-06-08 | $107.43 | $109.36 | $106.96 | $107.34 | $107.34 | 7,019,489 |
| 2022-06-07 | $106.79 | $107.92 | $106.00 | $107.79 | $107.79 | 7,279,062 |
| 2022-06-06 | $109.75 | $110.19 | $107.65 | $107.83 | $107.83 | 7,575,890 |
| 2022-06-03 | $109.17 | $109.85 | $107.92 | $108.67 | $108.67 | 6,767,601 |
| 2022-06-02 | $109.43 | $110.95 | $107.91 | $110.87 | $110.87 | 8,829,877 |
| 2022-06-01 | $112.01 | $112.85 | $108.27 | $109.19 | $109.19 | 11,829,744 |
| 2022-05-31 | $110.00 | $111.24 | $107.91 | $110.44 | $110.44 | 20,274,632 |
| 2022-05-27 | $106.89 | $109.37 | $106.53 | $109.32 | $109.32 | 13,671,313 |
| 2022-05-26 | $104.22 | $106.13 | $103.96 | $105.61 | $105.61 | 11,297,797 |
| 2022-05-25 | $101.43 | $103.81 | $101.16 | $103.26 | $103.26 | 11,026,597 |
| 2022-05-24 | $103.71 | $103.84 | $100.13 | $101.59 | $101.59 | 13,970,239 |
| 2022-05-23 | $103.76 | $106.03 | $101.56 | $105.83 | $105.83 | 14,402,432 |
| 2022-05-20 | $104.49 | $104.80 | $100.05 | $102.42 | $102.42 | 15,650,431 |
| 2022-05-19 | $103.43 | $105.30 | $102.96 | $103.14 | $103.14 | 11,284,951 |
| 2022-05-18 | $107.38 | $107.66 | $103.88 | $104.30 | $104.30 | 11,793,977 |
| 2022-05-17 | $107.73 | $108.79 | $106.30 | $108.64 | $108.64 | 11,847,643 |
| 2022-05-16 | $107.46 | $107.62 | $104.85 | $105.18 | $105.18 | 11,993,642 |
| 2022-05-13 | $105.36 | $107.69 | $105.31 | $107.33 | $107.33 | 16,782,625 |
| 2022-05-12 | $102.90 | $105.00 | $99.47 | $104.31 | $104.31 | 36,298,829 |
| 2022-05-11 | $107.90 | $110.07 | $104.79 | $105.21 | $105.21 | 26,933,332 |
| 2022-05-10 | $109.84 | $110.70 | $106.14 | $107.68 | $107.68 | 15,657,721 |
| 2022-05-09 | $108.11 | $110.74 | $106.48 | $106.98 | $106.98 | 17,941,596 |
| 2022-05-06 | $111.77 | $112.09 | $108.30 | $110.29 | $110.29 | 12,525,166 |
| 2022-05-05 | $114.74 | $115.27 | $111.48 | $112.61 | $112.61 | 12,720,190 |
| 2022-05-04 | $113.37 | $116.44 | $111.83 | $116.19 | $116.19 | 11,387,929 |
| 2022-05-03 | $114.05 | $114.83 | $112.69 | $113.55 | $113.55 | 11,149,544 |
| 2022-05-02 | $111.71 | $113.66 | $111.01 | $113.50 | $113.50 | 14,300,708 |
| 2022-04-29 | $115.20 | $115.99 | $111.36 | $111.63 | $111.63 | 16,907,020 |
| 2022-04-28 | $115.22 | $116.00 | $112.69 | $115.29 | $115.29 | 23,192,139 |
| 2022-04-27 | $115.43 | $116.90 | $113.39 | $115.21 | $115.21 | 15,553,005 |
| 2022-04-26 | $119.15 | $119.15 | $115.64 | $115.77 | $115.77 | 15,836,612 |
| 2022-04-25 | $117.66 | $120.33 | $116.75 | $119.95 | $119.95 | 16,490,965 |
| 2022-04-22 | $120.01 | $121.89 | $118.15 | $118.27 | $118.27 | 19,472,838 |
| 2022-04-21 | $125.54 | $126.45 | $121.28 | $121.66 | $121.66 | 18,688,636 |
| 2022-04-20 | $126.05 | $127.35 | $124.11 | $124.57 | $124.57 | 36,181,410 |
| 2022-04-19 | $128.09 | $133.19 | $127.79 | $131.90 | $131.90 | 12,767,220 |
| 2022-04-18 | $130.07 | $130.22 | $126.82 | $127.77 | $127.77 | 10,571,011 |
| 2022-04-14 | $132.81 | $133.59 | $130.35 | $130.47 | $130.47 | 7,283,466 |
| 2022-04-13 | $131.05 | $132.89 | $130.75 | $132.35 | $132.35 | 7,694,467 |
| 2022-04-12 | $131.81 | $133.21 | $130.15 | $130.84 | $130.84 | 7,885,640 |
| 2022-04-11 | $130.04 | $132.43 | $130.04 | $130.65 | $130.65 | 9,915,280 |
| 2022-04-08 | $132.00 | $133.12 | $130.63 | $131.87 | $131.87 | 6,701,966 |
| 2022-04-07 | $133.01 | $133.21 | $130.02 | $131.87 | $131.87 | 9,858,728 |
| 2022-04-06 | $133.75 | $133.93 | $130.81 | $132.57 | $132.57 | 11,679,732 |
| 2022-04-05 | $137.74 | $139.20 | $135.13 | $135.62 | $135.62 | 8,570,632 |
| 2022-04-04 | $136.97 | $139.26 | $136.89 | $138.58 | $138.58 | 8,182,004 |
| 2022-04-01 | $137.34 | $138.10 | $135.53 | $137.00 | $137.00 | 10,341,044 |
| 2022-03-31 | $140.14 | $140.88 | $137.11 | $137.16 | $137.16 | 12,306,461 |
| 2022-03-30 | $141.31 | $143.27 | $140.08 | $140.96 | $140.96 | 7,922,426 |
| 2022-03-29 | $140.96 | $144.46 | $140.96 | $142.38 | $142.38 | 11,280,683 |
| 2022-03-28 | $138.88 | $139.63 | $136.28 | $138.72 | $138.72 | 8,456,087 |
| 2022-03-25 | $139.28 | $140.38 | $138.12 | $139.14 | $139.14 | 5,865,018 |
| 2022-03-24 | $138.58 | $139.27 | $137.41 | $138.96 | $138.96 | 5,858,789 |
| 2022-03-23 | $139.07 | $139.76 | $137.54 | $137.64 | $137.64 | 8,761,269 |
| 2022-03-22 | $139.06 | $142.19 | $138.90 | $140.11 | $140.11 | 8,255,320 |
| 2022-03-21 | $138.90 | $139.30 | $136.88 | $138.62 | $138.62 | 8,902,219 |
| 2022-03-18 | $139.55 | $140.73 | $138.30 | $140.30 | $140.30 | 11,006,750 |
| 2022-03-17 | $137.44 | $139.47 | $136.56 | $139.47 | $139.47 | 6,816,024 |
| 2022-03-16 | $135.65 | $138.98 | $134.94 | $138.14 | $138.14 | 10,638,735 |
| 2022-03-15 | $129.74 | $134.56 | $129.51 | $134.20 | $134.20 | 9,834,809 |
| 2022-03-14 | $130.98 | $133.07 | $128.38 | $129.03 | $129.03 | 9,971,526 |
| 2022-03-11 | $135.08 | $136.16 | $131.57 | $131.75 | $131.75 | 7,058,388 |
| 2022-03-10 | $132.36 | $134.20 | $131.62 | $133.64 | $133.64 | 8,447,238 |
| 2022-03-09 | $135.49 | $135.50 | $133.36 | $133.65 | $133.65 | 14,673,081 |
| 2022-03-08 | $133.02 | $135.49 | $129.29 | $131.75 | $131.75 | 16,552,011 |
| 2022-03-07 | $140.28 | $140.89 | $133.44 | $133.50 | $133.50 | 14,549,670 |
| 2022-03-04 | $144.01 | $144.26 | $139.55 | $140.72 | $140.72 | 12,925,361 |
| 2022-03-03 | $147.31 | $148.65 | $144.45 | $145.57 | $145.57 | 8,048,440 |
| 2022-03-02 | $146.31 | $148.47 | $145.92 | $147.34 | $147.34 | 7,851,027 |
| 2022-03-01 | $147.86 | $148.15 | $143.78 | $145.70 | $145.70 | 8,943,991 |
| 2022-02-28 | $147.83 | $149.48 | $146.46 | $148.46 | $148.46 | 10,834,719 |
| 2022-02-25 | $149.56 | $150.28 | $147.22 | $149.53 | $149.53 | 10,149,515 |
| 2022-02-24 | $140.00 | $149.57 | $140.00 | $149.40 | $149.40 | 12,475,485 |
| 2022-02-23 | $149.50 | $149.74 | $145.50 | $145.87 | $145.87 | 9,300,697 |
| 2022-02-22 | $150.19 | $150.79 | $147.61 | $148.09 | $148.09 | 11,623,499 |
| 2022-02-18 | $152.91 | $153.68 | $150.05 | $151.36 | $151.36 | 10,785,503 |
| 2022-02-17 | $154.69 | $155.36 | $152.61 | $152.95 | $152.95 | 8,110,299 |
| 2022-02-16 | $154.98 | $156.73 | $153.75 | $156.35 | $156.35 | 10,656,352 |
| 2022-02-15 | $153.54 | $154.85 | $152.51 | $154.72 | $154.72 | 12,730,923 |
| 2022-02-14 | $149.37 | $153.73 | $149.21 | $150.85 | $150.85 | 14,694,683 |
| 2022-02-11 | $153.54 | $154.69 | $148.56 | $149.47 | $149.47 | 17,975,207 |
| 2022-02-10 | $156.02 | $157.50 | $151.11 | $152.16 | $152.16 | 42,500,322 |
| 2022-02-09 | $144.37 | $147.36 | $143.25 | $147.23 | $147.23 | 22,877,397 |
| 2022-02-08 | $141.79 | $142.89 | $140.74 | $142.48 | $142.48 | 9,231,697 |
| 2022-02-07 | $143.39 | $144.09 | $141.61 | $142.51 | $142.51 | 10,937,517 |
| 2022-02-04 | $140.04 | $143.19 | $139.53 | $142.02 | $142.02 | 8,061,075 |
| 2022-02-03 | $140.00 | $142.04 | $139.25 | $140.03 | $140.03 | 9,820,585 |
| 2022-02-02 | $144.19 | $144.59 | $141.38 | $142.62 | $142.62 | 9,529,884 |
| 2022-02-01 | $143.02 | $144.69 | $142.25 | $144.49 | $144.49 | 8,573,340 |
| 2022-01-31 | $138.86 | $143.15 | $138.47 | $142.97 | $142.97 | 10,185,499 |
| 2022-01-28 | $135.21 | $138.69 | $133.56 | $138.63 | $138.63 | 10,011,666 |
| 2022-01-27 | $135.07 | $137.91 | $134.02 | $135.42 | $135.42 | 11,913,900 |
| 2022-01-26 | $137.71 | $138.20 | $132.26 | $133.60 | $133.60 | 14,569,916 |
| 2022-01-25 | $135.29 | $137.75 | $132.38 | $136.51 | $136.51 | 14,694,413 |
| 2022-01-24 | $134.82 | $137.68 | $129.26 | $137.46 | $137.46 | 31,523,846 |
| 2022-01-21 | $141.23 | $141.87 | $136.63 | $137.38 | $137.38 | 34,491,847 |
| 2022-01-20 | $150.91 | $152.66 | $147.15 | $147.62 | $147.62 | 11,760,374 |
| 2022-01-19 | $150.84 | $152.86 | $149.96 | $150.11 | $150.11 | 10,098,063 |
| 2022-01-18 | $151.11 | $153.13 | $149.83 | $152.27 | $152.27 | 10,020,466 |
| 2022-01-14 | $152.35 | $152.62 | $148.42 | $151.94 | $151.94 | 16,831,957 |
| 2022-01-13 | $157.70 | $158.53 | $155.17 | $155.44 | $155.44 | 9,680,583 |
| 2022-01-12 | $158.50 | $158.99 | $156.33 | $157.80 | $157.80 | 6,995,649 |
| 2022-01-11 | $156.62 | $158.22 | $155.95 | $157.89 | $157.89 | 8,001,932 |
| 2022-01-10 | $157.98 | $158.27 | $154.65 | $156.60 | $156.60 | 8,672,855 |
| 2022-01-07 | $156.90 | $159.30 | $156.29 | $157.83 | $157.83 | 9,554,622 |
| 2022-01-06 | $156.24 | $157.77 | $153.68 | $156.90 | $156.90 | 11,095,326 |
| 2022-01-05 | $156.52 | $159.38 | $155.10 | $155.19 | $155.19 | 12,272,097 |
| 2022-01-04 | $158.59 | $160.32 | $155.55 | $155.73 | $155.73 | 16,582,041 |
| 2022-01-03 | $155.83 | $157.56 | $155.36 | $156.76 | $156.76 | 10,228,257 |
| 2021-12-31 | $155.87 | $156.57 | $154.74 | $154.89 | $154.89 | 6,189,861 |
| 2021-12-30 | $155.71 | $157.07 | $155.52 | $155.93 | $155.93 | 7,228,438 |
| 2021-12-29 | $154.56 | $155.92 | $154.18 | $154.87 | $154.87 | 8,737,004 |
| 2021-12-28 | $152.62 | $156.50 | $152.41 | $155.20 | $155.20 | 12,198,679 |
| 2021-12-27 | $152.88 | $154.02 | $151.40 | $152.80 | $152.80 | 7,765,470 |
| 2021-12-23 | $152.32 | $154.19 | $151.93 | $153.63 | $153.63 | 6,572,351 |
| 2021-12-22 | $150.42 | $152.20 | $149.87 | $151.88 | $151.88 | 7,820,439 |
| 2021-12-21 | $147.56 | $151.43 | $147.39 | $151.05 | $151.05 | 10,781,406 |
| 2021-12-20 | $146.98 | $147.73 | $145.08 | $146.47 | $146.47 | 11,201,921 |
| 2021-12-17 | $148.51 | $149.84 | $146.57 | $148.76 | $148.76 | 13,878,798 |
| 2021-12-16 | $151.35 | $152.06 | $148.58 | $148.75 | $148.75 | 11,145,624 |
| 2021-12-15 | $148.76 | $150.92 | $147.35 | $150.40 | $150.40 | 12,231,479 |
| 2021-12-14 | $149.26 | $151.62 | $148.52 | $149.10 | $149.10 | 10,872,028 |
| 2021-12-13 | $152.12 | $152.50 | $149.29 | $150.43 | $150.43 | 10,195,818 |
| 2021-12-10 | $153.58 | $154.66 | $151.45 | $152.71 | $152.71 | 10,247,891 |
| 2021-12-09 | $152.27 | $154.29 | $151.70 | $152.94 | $152.94 | 11,862,333 |
| 2021-12-08 | $150.91 | $153.66 | $150.56 | $153.34 | $153.34 | 12,886,261 |
| 2021-12-07 | $151.84 | $152.76 | $149.72 | $150.81 | $150.81 | 14,661,067 |
| 2021-12-06 | $147.28 | $150.74 | $146.67 | $150.37 | $150.37 | 14,333,932 |
| 2021-12-03 | $147.81 | $148.32 | $144.32 | $146.22 | $146.22 | 14,975,619 |
| 2021-12-02 | $142.84 | $147.65 | $142.77 | $147.20 | $147.20 | 18,177,709 |
| 2021-12-01 | $146.70 | $148.37 | $142.04 | $142.15 | $142.15 | 16,503,227 |
| 2021-11-30 | $146.72 | $147.28 | $143.11 | $144.90 | $144.90 | 26,011,109 |
| 2021-11-29 | $148.81 | $149.30 | $144.25 | $147.81 | $147.81 | 21,231,323 |
| 2021-11-26 | $146.80 | $148.85 | $145.85 | $148.11 | $148.11 | 12,027,675 |
| 2021-11-24 | $150.69 | $151.41 | $148.80 | $151.34 | $151.34 | 14,123,739 |
| 2021-11-23 | $153.84 | $154.25 | $150.19 | $151.03 | $151.03 | 17,382,893 |
| 2021-11-22 | $153.23 | $155.82 | $152.57 | $154.16 | $154.16 | 12,790,408 |
| 2021-11-19 | $155.02 | $155.21 | $152.77 | $154.00 | $154.00 | 16,776,492 |
| 2021-11-18 | $157.09 | $157.30 | $153.71 | $155.58 | $155.58 | 14,487,740 |
| 2021-11-17 | $158.73 | $158.89 | $156.75 | $157.33 | $157.33 | 14,695,528 |
| 2021-11-16 | $159.06 | $160.24 | $158.55 | $158.83 | $158.83 | 15,516,161 |
| 2021-11-15 | $160.09 | $160.72 | $157.66 | $158.43 | $158.43 | 21,285,347 |
| 2021-11-12 | $163.52 | $163.61 | $158.93 | $159.63 | $159.63 | 25,453,485 |
| 2021-11-11 | $162.89 | $163.96 | $158.33 | $162.11 | $162.11 | 62,366,499 |
| 2021-11-10 | $174.69 | $176.87 | $173.87 | $174.45 | $174.45 | 11,045,826 |
| 2021-11-09 | $176.95 | $177.12 | $173.21 | $175.11 | $175.11 | 7,177,368 |
| 2021-11-08 | $178.69 | $179.25 | $176.10 | $176.87 | $176.87 | 10,584,586 |
| 2021-11-05 | $173.50 | $176.99 | $172.33 | $175.63 | $175.63 | 16,859,184 |
| 2021-11-04 | $170.03 | $170.42 | $168.67 | $170.28 | $170.28 | 7,505,507 |
| 2021-11-03 | $169.70 | $170.19 | $168.37 | $170.08 | $170.08 | 6,829,310 |
| 2021-11-02 | $170.03 | $170.85 | $168.98 | $169.83 | $169.83 | 6,394,900 |
| 2021-11-01 | $169.21 | $171.25 | $169.09 | $170.19 | $170.19 | 8,036,472 |
| 2021-10-29 | $169.02 | $170.46 | $168.15 | $169.07 | $169.07 | 7,598,849 |
| 2021-10-28 | $169.48 | $170.35 | $168.60 | $169.68 | $169.68 | 7,884,519 |
| 2021-10-27 | $171.77 | $172.04 | $169.43 | $169.55 | $169.55 | 7,054,716 |
| 2021-10-26 | $172.95 | $173.12 | $170.71 | $172.04 | $172.04 | 5,850,210 |
| 2021-10-25 | $169.90 | $172.57 | $169.03 | $172.01 | $172.01 | 9,798,688 |
| 2021-10-22 | $170.57 | $170.80 | $168.60 | $169.42 | $169.42 | 7,854,323 |
| 2021-10-21 | $170.20 | $172.50 | $170.10 | $171.34 | $171.34 | 7,508,956 |
| 2021-10-20 | $170.97 | $171.02 | $169.88 | $170.55 | $170.55 | 9,737,626 |
| 2021-10-19 | $171.44 | $171.58 | $170.18 | $171.18 | $171.18 | 9,669,482 |
| 2021-10-18 | $172.36 | $173.34 | $169.80 | $171.14 | $171.14 | 20,494,788 |
| 2021-10-15 | $175.69 | $178.89 | $174.10 | $176.46 | $176.46 | 13,943,894 |
| 2021-10-14 | $174.07 | $176.02 | $174.00 | $174.41 | $174.41 | 7,453,306 |
| 2021-10-13 | $173.63 | $173.70 | $170.94 | $172.96 | $172.96 | 8,918,152 |
| 2021-10-12 | $173.62 | $174.49 | $172.55 | $173.13 | $173.13 | 5,188,380 |
| 2021-10-11 | $176.02 | $176.52 | $173.48 | $173.52 | $173.52 | 8,046,270 |
| 2021-10-08 | $177.93 | $178.60 | $176.40 | $176.74 | $176.74 | 4,132,182 |
| 2021-10-07 | $177.70 | $179.63 | $177.33 | $177.71 | $177.71 | 7,779,997 |
| 2021-10-06 | $173.00 | $175.71 | $171.55 | $175.48 | $175.48 | 6,005,169 |
| 2021-10-05 | $173.83 | $176.24 | $173.61 | $174.61 | $174.61 | 6,798,224 |
| 2021-10-04 | $175.56 | $175.96 | $172.67 | $173.46 | $173.46 | 7,200,589 |
| 2021-10-01 | $172.28 | $177.32 | $171.97 | $176.01 | $176.01 | 12,165,022 |
| 2021-09-30 | $173.10 | $173.68 | $169.10 | $169.17 | $169.17 | 13,977,983 |
| 2021-09-29 | $174.25 | $174.96 | $172.59 | $172.68 | $172.68 | 6,240,771 |
| 2021-09-28 | $177.75 | $178.00 | $173.86 | $174.52 | $174.52 | 9,133,118 |
| 2021-09-27 | $176.63 | $179.45 | $175.96 | $178.26 | $178.26 | 7,754,953 |
| 2021-09-24 | $175.30 | $176.70 | $175.08 | $176.00 | $176.00 | 5,712,778 |
| 2021-09-23 | $174.94 | $177.19 | $174.37 | $176.25 | $176.25 | 8,052,869 |
| 2021-09-22 | $172.94 | $175.34 | $171.66 | $173.65 | $173.65 | 14,214,525 |
| 2021-09-21 | $180.32 | $182.23 | $169.03 | $171.17 | $171.17 | 23,216,027 |
| 2021-09-20 | $179.74 | $180.88 | $176.55 | $178.61 | $178.61 | 8,056,648 |
| 2021-09-17 | $182.91 | $185.90 | $182.73 | $183.47 | $183.47 | 10,039,204 |
| 2021-09-16 | $183.97 | $184.64 | $182.12 | $183.34 | $183.34 | 5,678,224 |
| 2021-09-15 | $182.06 | $184.66 | $181.10 | $184.41 | $184.41 | 5,933,400 |
| 2021-09-14 | $184.96 | $185.13 | $182.15 | $182.40 | $182.40 | 6,185,890 |
| 2021-09-13 | $185.12 | $185.80 | $183.50 | $184.98 | $184.98 | 6,818,241 |
| 2021-09-10 | $186.36 | $187.10 | $184.01 | $184.12 | $184.12 | 5,572,248 |
| 2021-09-09 | $185.15 | $187.58 | $184.57 | $185.91 | $185.91 | 7,190,666 |
| 2021-09-08 | $184.34 | $187.46 | $183.92 | $185.15 | $185.15 | 8,633,959 |
| 2021-09-07 | $181.02 | $185.55 | $180.05 | $184.34 | $184.34 | 10,704,995 |
| 2021-09-03 | $181.82 | $181.82 | $179.13 | $181.00 | $181.00 | 6,848,827 |
| 2021-09-02 | $184.16 | $185.30 | $181.55 | $181.86 | $181.86 | 6,497,070 |
| 2021-09-01 | $181.96 | $184.21 | $181.78 | $183.48 | $183.48 | 7,302,824 |
| 2021-08-31 | $179.25 | $182.98 | $178.53 | $181.30 | $181.30 | 8,620,017 |
| 2021-08-30 | $180.50 | $181.39 | $178.87 | $179.98 | $179.98 | 6,421,287 |
| 2021-08-27 | $176.28 | $180.54 | $176.28 | $180.14 | $180.14 | 8,696,960 |
| 2021-08-26 | $178.34 | $178.94 | $176.34 | $176.56 | $176.56 | 4,563,000 |
| 2021-08-25 | $178.16 | $178.59 | $176.88 | $178.31 | $178.31 | 4,842,077 |
| 2021-08-24 | $177.92 | $180.08 | $177.76 | $178.47 | $178.47 | 5,886,947 |
| 2021-08-23 | $177.08 | $178.31 | $175.91 | $177.66 | $177.66 | 7,395,878 |
| 2021-08-20 | $173.00 | $175.21 | $172.65 | $175.12 | $175.12 | 6,239,617 |
| 2021-08-19 | $174.00 | $174.68 | $172.56 | $173.25 | $173.25 | 8,478,606 |
| 2021-08-18 | $175.90 | $176.79 | $174.50 | $174.74 | $174.74 | 7,063,511 |
| 2021-08-17 | $177.15 | $178.45 | $174.92 | $175.83 | $175.83 | 8,534,526 |
| 2021-08-16 | $180.51 | $180.59 | $176.51 | $179.09 | $179.09 | 8,755,051 |
| 2021-08-13 | $186.29 | $187.58 | $180.88 | $181.08 | $181.08 | 32,257,485 |
| 2021-08-12 | $178.09 | $179.72 | $176.45 | $179.29 | $179.29 | 11,266,420 |
| 2021-08-11 | $177.36 | $178.49 | $176.51 | $178.09 | $178.09 | 5,359,894 |
| 2021-08-10 | $176.25 | $177.40 | $175.58 | $177.07 | $177.07 | 5,184,959 |
| 2021-08-09 | $177.00 | $177.31 | $175.06 | $176.72 | $176.72 | 5,338,969 |
| 2021-08-06 | $177.43 | $178.81 | $176.63 | $177.13 | $177.13 | 5,505,241 |
| 2021-08-05 | $172.49 | $177.12 | $172.49 | $176.71 | $176.71 | 8,864,174 |
| 2021-08-04 | $172.50 | $173.25 | $171.34 | $172.58 | $172.58 | 5,665,827 |
| 2021-08-03 | $176.02 | $176.13 | $170.92 | $172.99 | $172.99 | 9,931,347 |
| 2021-08-02 | $177.22 | $178.82 | $175.31 | $175.55 | $175.55 | 5,847,175 |
| 2021-07-30 | $177.53 | $179.20 | $175.14 | $176.02 | $176.02 | 6,813,443 |
| 2021-07-29 | $179.81 | $181.42 | $178.27 | $178.35 | $178.35 | 6,049,086 |
| 2021-07-28 | $179.69 | $180.35 | $177.55 | $179.10 | $179.10 | 5,926,934 |
| 2021-07-27 | $178.25 | $179.56 | $176.57 | $179.50 | $179.50 | 6,684,123 |
| 2021-07-26 | $175.62 | $178.78 | $175.34 | $178.74 | $178.74 | 5,641,039 |
| 2021-07-23 | $175.66 | $176.50 | $174.03 | $176.14 | $176.14 | 5,126,271 |
| 2021-07-22 | $176.70 | $176.72 | $173.90 | $175.13 | $175.13 | 5,713,745 |
| 2021-07-21 | $176.50 | $177.90 | $175.32 | $176.89 | $176.89 | 6,302,229 |
| 2021-07-20 | $173.70 | $177.51 | $172.87 | $176.75 | $176.75 | 8,372,402 |
| 2021-07-19 | $175.71 | $176.48 | $172.16 | $172.95 | $172.95 | 14,651,780 |
| 2021-07-16 | $184.94 | $185.29 | $178.92 | $179.31 | $179.31 | 8,348,797 |
| 2021-07-15 | $183.45 | $185.42 | $183.05 | $184.15 | $184.15 | 7,866,968 |
| 2021-07-14 | $185.20 | $186.29 | $182.08 | $183.42 | $183.42 | 8,787,307 |
| 2021-07-13 | $184.09 | $185.67 | $181.84 | $183.65 | $183.65 | 12,534,554 |
| 2021-07-12 | $177.71 | $184.99 | $177.37 | $184.38 | $184.38 | 21,835,513 |
| 2021-07-09 | $174.70 | $177.52 | $173.93 | $177.04 | $177.04 | 7,873,266 |
| 2021-07-08 | $170.18 | $173.75 | $169.81 | $172.80 | $172.80 | 6,960,105 |
| 2021-07-07 | $172.86 | $174.32 | $171.99 | $172.82 | $172.82 | 6,757,282 |
| 2021-07-06 | $176.76 | $177.00 | $172.22 | $173.69 | $173.69 | 11,557,861 |
| 2021-07-02 | $177.86 | $178.36 | $174.62 | $177.11 | $177.11 | 11,102,745 |
| 2021-07-01 | $175.35 | $177.60 | $174.60 | $177.26 | $177.26 | 5,887,078 |
| 2021-06-30 | $173.89 | $175.98 | $173.34 | $175.77 | $175.77 | 7,481,883 |
| 2021-06-29 | $176.64 | $177.02 | $173.80 | $173.93 | $173.93 | 13,498,290 |
| 2021-06-28 | $178.50 | $178.66 | $174.99 | $176.57 | $176.57 | 9,881,440 |
| 2021-06-25 | $178.83 | $179.09 | $177.49 | $178.35 | $178.35 | 7,431,816 |
| 2021-06-24 | $176.13 | $178.24 | $175.78 | $177.93 | $177.93 | 7,549,422 |
| 2021-06-23 | $173.62 | $175.45 | $172.94 | $175.33 | $175.33 | 9,174,184 |
| 2021-06-22 | $174.37 | $174.70 | $172.35 | $173.50 | $173.50 | 8,097,070 |
| 2021-06-21 | $172.13 | $174.26 | $171.31 | $173.97 | $173.97 | 9,196,930 |
| 2021-06-18 | $173.14 | $173.86 | $172.12 | $172.42 | $172.42 | 12,357,540 |
| 2021-06-17 | $174.59 | $176.26 | $173.84 | $174.65 | $174.65 | 8,905,994 |
| 2021-06-16 | $176.01 | $176.26 | $173.55 | $174.66 | $174.66 | 8,277,592 |
| 2021-06-15 | $178.18 | $178.70 | $175.62 | $175.86 | $175.86 | 7,894,959 |
| 2021-06-14 | $177.65 | $178.87 | $176.90 | $178.18 | $178.18 | 10,169,974 |
| 2021-06-11 | $177.45 | $178.49 | $176.81 | $177.38 | $177.38 | 5,476,308 |
| 2021-06-10 | $176.44 | $177.61 | $175.55 | $176.57 | $176.57 | 5,252,999 |
| 2021-06-09 | $176.31 | $177.33 | $175.88 | $176.04 | $176.04 | 5,082,352 |
| 2021-06-08 | $175.97 | $177.12 | $175.19 | $176.33 | $176.33 | 5,356,212 |
| 2021-06-07 | $177.97 | $178.07 | $176.40 | $176.99 | $176.99 | 5,178,102 |
| 2021-06-04 | $175.93 | $177.52 | $175.61 | $177.18 | $177.18 | 6,343,364 |
| 2021-06-03 | $176.27 | $176.97 | $175.42 | $176.24 | $176.24 | 5,583,852 |
| 2021-06-02 | $179.04 | $179.10 | $176.93 | $177.00 | $177.00 | 7,851,747 |
| 2021-06-01 | $180.18 | $181.01 | $178.74 | $178.84 | $178.84 | 7,475,585 |
| 2021-05-28 | $179.51 | $180.14 | $178.08 | $178.65 | $178.65 | 7,130,259 |
| 2021-05-27 | $177.20 | $179.59 | $176.79 | $179.04 | $179.04 | 13,567,830 |
| 2021-05-26 | $176.62 | $177.90 | $176.20 | $176.47 | $176.47 | 8,086,203 |
| 2021-05-25 | $175.60 | $177.45 | $175.40 | $176.17 | $176.17 | 8,089,738 |
| 2021-05-24 | $172.45 | $175.11 | $171.75 | $174.31 | $174.31 | 7,346,737 |
| 2021-05-21 | $172.22 | $173.12 | $171.52 | $172.40 | $172.40 | 8,105,719 |
| 2021-05-20 | $169.21 | $171.90 | $168.98 | $171.36 | $171.36 | 7,400,700 |
| 2021-05-19 | $167.71 | $169.40 | $167.10 | $169.27 | $169.27 | 9,250,998 |
| 2021-05-18 | $170.26 | $171.26 | $169.45 | $169.68 | $169.68 | 10,400,960 |
| 2021-05-17 | $172.70 | $172.99 | $168.57 | $170.08 | $170.08 | 17,771,623 |
| 2021-05-14 | $172.93 | $174.91 | $168.78 | $173.70 | $173.70 | 33,149,430 |
| 2021-05-13 | $178.37 | $180.75 | $175.80 | $178.34 | $178.34 | 12,332,217 |
| 2021-05-12 | $180.70 | $182.46 | $177.58 | $177.85 | $177.85 | 8,988,117 |
| 2021-05-11 | $181.80 | $182.25 | $178.43 | $181.67 | $181.67 | 10,865,550 |
| 2021-05-10 | $185.70 | $186.97 | $184.03 | $184.30 | $184.30 | 8,260,306 |
| 2021-05-07 | $182.00 | $185.12 | $181.51 | $184.84 | $184.84 | 6,888,401 |
| 2021-05-06 | $182.78 | $182.99 | $179.81 | $181.79 | $181.79 | 6,944,863 |
| 2021-05-05 | $185.01 | $185.01 | $181.36 | $181.51 | $181.51 | 5,901,700 |
| 2021-05-04 | $184.87 | $185.63 | $182.31 | $184.25 | $184.25 | 7,069,321 |
| 2021-05-03 | $187.69 | $189.22 | $185.25 | $185.51 | $185.51 | 7,542,779 |
| 2021-04-30 | $184.29 | $186.32 | $183.54 | $186.02 | $186.02 | 7,866,277 |
| 2021-04-29 | $184.80 | $185.55 | $182.75 | $185.33 | $185.33 | 5,958,302 |
| 2021-04-28 | $184.79 | $184.79 | $182.82 | $183.39 | $183.39 | 5,199,290 |
| 2021-04-27 | $184.99 | $185.81 | $184.15 | $184.64 | $184.64 | 4,869,989 |
| 2021-04-26 | $183.96 | $185.60 | $183.26 | $184.27 | $184.27 | 6,178,311 |
| 2021-04-23 | $182.35 | $183.90 | $181.96 | $183.02 | $183.02 | 6,078,995 |
| 2021-04-22 | $184.22 | $184.88 | $181.26 | $182.76 | $182.76 | 7,378,274 |
| 2021-04-21 | $181.29 | $183.38 | $178.86 | $183.11 | $183.11 | 8,400,197 |
| 2021-04-20 | $187.29 | $188.08 | $181.82 | $182.79 | $182.79 | 10,765,798 |
| 2021-04-19 | $187.51 | $190.33 | $185.65 | $187.43 | $187.43 | 7,625,755 |
| 2021-04-16 | $187.57 | $189.47 | $186.20 | $187.26 | $187.26 | 9,453,501 |
| 2021-04-15 | $188.09 | $188.90 | $185.70 | $185.93 | $185.93 | 7,262,535 |
| 2021-04-14 | $185.97 | $190.40 | $185.71 | $187.46 | $187.46 | 9,089,939 |
| 2021-04-13 | $185.59 | $186.44 | $184.60 | $185.49 | $185.49 | 6,826,463 |
| 2021-04-12 | $187.75 | $187.85 | $185.48 | $186.49 | $186.49 | 6,662,530 |
| 2021-04-09 | $188.17 | $188.22 | $186.15 | $187.89 | $187.89 | 6,089,323 |
| 2021-04-08 | $187.20 | $188.05 | $185.63 | $187.32 | $187.32 | 7,762,950 |
| 2021-04-07 | $189.80 | $190.33 | $186.95 | $187.56 | $187.56 | 6,238,712 |
| 2021-04-06 | $188.50 | $191.28 | $187.87 | $189.73 | $189.73 | 7,926,185 |
| 2021-04-05 | $191.47 | $191.67 | $188.09 | $188.50 | $188.50 | 7,405,334 |
| 2021-04-01 | $186.43 | $189.10 | $185.59 | $188.97 | $188.97 | 7,749,378 |
| 2021-03-31 | $185.83 | $186.90 | $184.42 | $184.52 | $184.52 | 8,478,002 |
| 2021-03-30 | $183.83 | $186.32 | $183.56 | $185.53 | $185.53 | 5,929,698 |
| 2021-03-29 | $185.24 | $185.94 | $183.15 | $184.85 | $184.85 | 7,544,714 |
| 2021-03-26 | $188.83 | $188.98 | $182.57 | $185.92 | $185.92 | 10,196,132 |
| 2021-03-25 | $181.85 | $187.71 | $181.01 | $186.91 | $186.91 | 9,609,238 |
| 2021-03-24 | $190.06 | $190.50 | $184.64 | $184.72 | $184.72 | 13,549,134 |
| 2021-03-23 | $191.59 | $192.34 | $187.97 | $188.73 | $188.73 | 10,701,244 |
| 2021-03-22 | $193.26 | $196.33 | $192.00 | $192.86 | $192.86 | 8,838,532 |
| 2021-03-19 | $190.92 | $194.00 | $189.76 | $191.14 | $191.14 | 28,354,576 |
| 2021-03-18 | $194.95 | $195.08 | $191.74 | $192.28 | $192.28 | 9,644,461 |
| 2021-03-17 | $193.44 | $196.19 | $191.78 | $195.24 | $195.24 | 14,418,682 |
| 2021-03-16 | $196.10 | $196.59 | $192.88 | $194.24 | $194.24 | 9,680,745 |
| 2021-03-15 | $198.54 | $198.54 | $194.81 | $196.76 | $196.76 | 10,319,674 |
| 2021-03-12 | $196.53 | $198.41 | $195.18 | $197.16 | $197.16 | 13,249,124 |
| 2021-03-11 | $197.38 | $199.05 | $195.40 | $196.75 | $196.75 | 11,933,924 |
| 2021-03-10 | $197.31 | $198.80 | $194.68 | $195.06 | $195.06 | 13,662,052 |
| 2021-03-09 | $200.19 | $201.70 | $194.37 | $194.51 | $194.51 | 23,331,038 |
| 2021-03-08 | $197.31 | $203.02 | $193.79 | $201.91 | $201.91 | 25,093,169 |
| 2021-03-05 | $189.15 | $190.57 | $183.34 | $189.99 | $189.99 | 10,266,391 |
| 2021-03-04 | $189.90 | $192.48 | $184.12 | $188.03 | $188.03 | 12,542,623 |
| 2021-03-03 | $194.63 | $196.81 | $192.21 | $192.26 | $192.26 | 8,750,307 |
| 2021-03-02 | $196.10 | $197.96 | $193.49 | $193.94 | $193.94 | 8,371,357 |
| 2021-03-01 | $193.23 | $196.90 | $191.39 | $194.98 | $194.98 | 10,709,916 |
| 2021-02-26 | $190.07 | $191.61 | $185.45 | $189.04 | $189.04 | 15,587,148 |
| 2021-02-25 | $197.73 | $197.96 | $190.38 | $190.98 | $190.98 | 12,581,175 |
| 2021-02-24 | $197.58 | $200.60 | $195.33 | $197.51 | $197.51 | 16,205,921 |
| 2021-02-23 | $193.59 | $198.94 | $188.66 | $197.09 | $197.09 | 23,191,447 |
| 2021-02-22 | $181.74 | $194.02 | $181.53 | $191.76 | $191.76 | 18,524,408 |
| 2021-02-19 | $184.27 | $184.78 | $182.79 | $183.65 | $183.65 | 8,834,497 |
| 2021-02-18 | $184.79 | $186.40 | $182.84 | $183.00 | $183.00 | 12,390,770 |
| 2021-02-17 | $185.36 | $187.63 | $182.16 | $186.44 | $186.44 | 11,139,410 |
| 2021-02-16 | $187.30 | $188.44 | $184.86 | $186.35 | $186.35 | 11,630,734 |
| 2021-02-12 | $193.00 | $193.85 | $186.56 | $187.67 | $187.67 | 27,233,775 |
| 2021-02-11 | $189.18 | $191.25 | $188.07 | $190.91 | $190.91 | 17,507,890 |
| 2021-02-10 | $189.98 | $190.70 | $185.81 | $189.63 | $189.63 | 11,262,742 |
| 2021-02-09 | $188.17 | $189.25 | $186.04 | $188.21 | $188.21 | 11,079,039 |
| 2021-02-08 | $183.85 | $190.64 | $183.30 | $190.00 | $190.00 | 16,085,695 |
| 2021-02-05 | $181.71 | $182.32 | $179.33 | $181.16 | $181.16 | 6,640,514 |
| 2021-02-04 | $177.59 | $181.38 | $176.49 | $180.23 | $180.23 | 9,035,407 |
| 2021-02-03 | $177.00 | $178.43 | $175.76 | $176.43 | $176.43 | 5,508,576 |
| 2021-02-02 | $173.77 | $179.76 | $172.80 | $176.96 | $176.96 | 12,114,146 |
| 2021-02-01 | $170.84 | $171.73 | $168.03 | $170.97 | $170.97 | 8,140,399 |
| 2021-01-29 | $168.80 | $169.81 | $165.79 | $168.17 | $168.17 | 12,848,825 |
| 2021-01-28 | $166.17 | $172.88 | $165.95 | $171.88 | $171.88 | 14,449,099 |
| 2021-01-27 | $165.01 | $166.34 | $160.52 | $163.03 | $163.03 | 18,239,248 |
| 2021-01-26 | $173.00 | $173.35 | $169.05 | $169.56 | $169.56 | 7,523,199 |
| 2021-01-25 | $171.89 | $173.11 | $168.77 | $171.89 | $171.89 | 7,833,745 |
| 2021-01-22 | $174.00 | $175.25 | $171.89 | $172.78 | $172.78 | 9,517,202 |
| 2021-01-21 | $173.24 | $175.00 | $171.02 | $171.28 | $171.28 | 8,423,916 |
| 2021-01-20 | $175.22 | $177.88 | $173.00 | $173.64 | $173.64 | 9,809,232 |
| 2021-01-19 | $172.10 | $173.71 | $171.44 | $172.26 | $172.26 | 7,834,738 |
| 2021-01-15 | $172.95 | $174.19 | $170.17 | $171.44 | $171.44 | 12,232,542 |
| 2021-01-14 | $177.01 | $178.35 | $173.40 | $173.43 | $173.43 | 8,951,171 |
| 2021-01-13 | $174.40 | $177.73 | $173.74 | $176.12 | $176.12 | 6,839,540 |
| 2021-01-12 | $177.30 | $178.32 | $174.86 | $175.99 | $175.99 | 8,301,397 |
| 2021-01-11 | $177.75 | $181.26 | $177.35 | $179.09 | $179.09 | 6,464,144 |
| 2021-01-08 | $178.81 | $180.02 | $176.60 | $178.69 | $178.69 | 7,894,454 |
| 2021-01-07 | $179.50 | $179.95 | $177.58 | $178.58 | $178.58 | 7,300,815 |
| 2021-01-06 | $178.32 | $181.61 | $177.28 | $179.12 | $179.12 | 7,517,758 |
| 2021-01-05 | $176.20 | $180.34 | $176.20 | $178.44 | $178.44 | 7,771,802 |
| 2021-01-04 | $182.26 | $182.59 | $174.73 | $177.68 | $177.68 | 13,426,595 |
| 2020-12-31 | $181.22 | $183.40 | $180.27 | $181.18 | $181.18 | 7,073,495 |
| 2020-12-30 | $178.50 | $183.40 | $178.37 | $181.17 | $181.17 | 11,680,443 |
| 2020-12-29 | $180.01 | $180.20 | $176.22 | $177.30 | $177.30 | 6,875,370 |
| 2020-12-28 | $175.75 | $179.92 | $175.05 | $178.86 | $178.86 | 13,066,452 |
| 2020-12-24 | $173.99 | $174.58 | $172.38 | $173.73 | $173.73 | 2,720,964 |
| 2020-12-23 | $172.96 | $175.95 | $172.30 | $173.55 | $173.55 | 9,994,045 |
| 2020-12-22 | $170.00 | $171.45 | $169.16 | $170.45 | $170.45 | 6,424,901 |
| 2020-12-21 | $170.09 | $171.94 | $168.19 | $170.69 | $170.69 | 11,424,234 |
| 2020-12-18 | $173.60 | $175.84 | $172.28 | $172.89 | $172.89 | 21,172,083 |
| 2020-12-17 | $173.82 | $174.84 | $171.96 | $173.55 | $173.55 | 9,004,574 |
| 2020-12-16 | $173.99 | $174.85 | $171.62 | $173.12 | $173.12 | 11,105,791 |
| 2020-12-15 | $170.49 | $174.47 | $167.82 | $173.94 | $173.94 | 18,817,185 |
| 2020-12-14 | $173.80 | $177.30 | $168.81 | $169.30 | $169.30 | 30,939,390 |
| 2020-12-11 | $169.68 | $179.45 | $165.33 | $175.72 | $175.72 | 87,410,704 |
| 2020-12-10 | $153.32 | $155.34 | $152.50 | $154.69 | $154.69 | 8,993,216 |
| 2020-12-09 | $156.29 | $157.46 | $153.89 | $154.43 | $154.43 | 10,804,340 |
| 2020-12-08 | $152.42 | $154.88 | $152.25 | $153.72 | $153.72 | 7,900,575 |
| 2020-12-07 | $153.18 | $153.88 | $152.26 | $153.68 | $153.68 | 6,815,460 |
| 2020-12-04 | $153.69 | $154.68 | $152.81 | $154.14 | $154.14 | 6,033,271 |
| 2020-12-03 | $153.45 | $154.44 | $152.13 | $153.24 | $153.24 | 9,063,241 |
| 2020-12-02 | $149.49 | $154.01 | $148.34 | $153.61 | $153.61 | 10,601,879 |
| 2020-12-01 | $149.57 | $151.40 | $149.00 | $149.44 | $149.44 | 8,678,988 |
| 2020-11-30 | $147.06 | $148.69 | $146.29 | $148.01 | $148.01 | 9,710,134 |
| 2020-11-27 | $149.00 | $150.35 | $146.53 | $147.13 | $147.13 | 5,306,365 |
| 2020-11-25 | $150.27 | $150.27 | $147.24 | $149.09 | $149.09 | 9,551,978 |
| 2020-11-24 | $148.16 | $151.86 | $147.85 | $151.49 | $151.49 | 16,248,050 |
| 2020-11-23 | $142.45 | $147.75 | $141.70 | $145.98 | $145.98 | 12,887,045 |
| 2020-11-20 | $141.71 | $142.61 | $140.86 | $141.07 | $141.07 | 8,485,920 |
| 2020-11-19 | $142.57 | $143.30 | $141.70 | $141.72 | $141.72 | 8,892,462 |
| 2020-11-18 | $144.50 | $145.48 | $143.35 | $143.90 | $143.90 | 9,456,229 |
| 2020-11-17 | $144.40 | $144.83 | $142.56 | $144.50 | $144.50 | 9,354,936 |
| 2020-11-16 | $141.57 | $144.74 | $141.57 | $144.67 | $144.67 | 16,382,489 |
| 2020-11-13 | $140.90 | $141.19 | $136.52 | $138.36 | $138.36 | 21,074,457 |
| 2020-11-12 | $136.34 | $138.49 | $134.11 | $135.52 | $135.52 | 13,893,301 |
| 2020-11-11 | $141.47 | $142.00 | $136.62 | $137.82 | $137.82 | 9,600,863 |
| 2020-11-10 | $139.97 | $142.37 | $137.67 | $142.11 | $142.11 | 18,115,410 |
| 2020-11-09 | $140.26 | $147.68 | $138.07 | $142.59 | $142.59 | 35,634,684 |
| 2020-11-06 | $126.26 | $128.04 | $124.61 | $127.46 | $127.46 | 6,259,697 |
| 2020-11-05 | $126.78 | $128.62 | $125.80 | $126.96 | $126.96 | 7,654,761 |
| 2020-11-04 | $123.58 | $126.86 | $123.41 | $125.07 | $125.07 | 7,483,043 |
| 2020-11-03 | $121.61 | $125.07 | $121.37 | $124.02 | $124.02 | 8,144,940 |
| 2020-11-02 | $122.24 | $122.93 | $119.81 | $120.13 | $120.13 | 9,186,007 |
| 2020-10-30 | $120.64 | $121.75 | $119.09 | $121.25 | $121.25 | 8,098,891 |
| 2020-10-29 | $118.16 | $122.63 | $117.23 | $121.54 | $121.54 | 9,583,749 |
| 2020-10-28 | $121.01 | $121.53 | $118.32 | $118.47 | $118.47 | 11,654,677 |
| 2020-10-27 | $124.03 | $124.61 | $123.03 | $123.31 | $123.31 | 6,813,840 |
| 2020-10-26 | $127.11 | $127.11 | $122.95 | $124.06 | $124.06 | 8,578,901 |
| 2020-10-23 | $128.10 | $128.50 | $126.35 | $128.35 | $128.35 | 5,439,906 |
| 2020-10-22 | $126.67 | $128.10 | $125.97 | $127.56 | $127.56 | 5,180,071 |
| 2020-10-21 | $124.36 | $127.56 | $123.84 | $126.63 | $126.63 | 6,591,520 |
| 2020-10-20 | $124.58 | $125.73 | $123.64 | $124.95 | $124.95 | 6,166,070 |
| 2020-10-19 | $127.37 | $127.40 | $123.71 | $124.23 | $124.23 | 6,576,923 |
| 2020-10-16 | $127.81 | $128.12 | $126.33 | $126.81 | $126.81 | 6,295,112 |
| 2020-10-15 | $125.00 | $127.40 | $124.43 | $127.36 | $127.36 | 7,748,617 |
| 2020-10-14 | $129.14 | $129.50 | $125.29 | $126.59 | $126.59 | 11,536,579 |
| 2020-10-13 | $129.80 | $131.36 | $127.90 | $128.96 | $128.96 | 22,388,972 |
| 2020-10-12 | $124.90 | $125.94 | $123.73 | $124.97 | $124.97 | 10,958,228 |
| 2020-10-09 | $123.85 | $125.55 | $123.33 | $124.98 | $124.98 | 11,502,207 |
| 2020-10-08 | $123.58 | $123.75 | $122.42 | $123.09 | $123.09 | 7,404,570 |
| 2020-10-07 | $121.95 | $123.31 | $120.93 | $122.91 | $122.91 | 10,187,808 |
| 2020-10-06 | $123.13 | $124.19 | $120.61 | $120.93 | $120.93 | 9,051,995 |
| 2020-10-05 | $123.26 | $123.60 | $122.33 | $123.37 | $123.37 | 5,919,150 |
| 2020-10-02 | $121.99 | $123.68 | $121.69 | $122.55 | $122.55 | 6,490,237 |
| 2020-10-01 | $124.94 | $125.47 | $122.42 | $123.31 | $123.31 | 8,908,316 |
| 2020-09-30 | $123.24 | $125.55 | $123.24 | $124.08 | $124.08 | 13,642,450 |
| 2020-09-29 | $125.92 | $126.29 | $123.68 | $125.40 | $125.40 | 7,432,567 |
| 2020-09-28 | $125.75 | $126.86 | $125.37 | $125.99 | $125.99 | 6,283,678 |
| 2020-09-25 | $121.36 | $124.19 | $120.98 | $124.00 | $124.00 | 6,851,806 |
| 2020-09-24 | $121.93 | $123.80 | $120.78 | $122.49 | $122.49 | 8,479,997 |
| 2020-09-23 | $127.07 | $127.30 | $122.90 | $123.28 | $123.28 | 8,323,568 |
| 2020-09-22 | $125.26 | $127.47 | $124.70 | $127.21 | $127.21 | 6,978,779 |
| 2020-09-21 | $125.98 | $126.89 | $123.59 | $125.41 | $125.41 | 10,352,686 |
| 2020-09-18 | $129.50 | $130.79 | $128.12 | $128.63 | $128.63 | 9,916,267 |
| 2020-09-17 | $130.55 | $131.77 | $128.60 | $130.22 | $130.22 | 6,723,544 |
| 2020-09-16 | $132.17 | $133.62 | $131.40 | $132.09 | $132.09 | 6,605,949 |
| 2020-09-15 | $131.46 | $132.54 | $131.01 | $131.24 | $131.24 | 7,289,104 |
| 2020-09-14 | $132.53 | $132.93 | $130.90 | $131.25 | $131.25 | 8,391,896 |
| 2020-09-11 | $133.74 | $133.74 | $131.09 | $131.75 | $131.75 | 7,165,255 |
| 2020-09-10 | $133.58 | $136.75 | $132.74 | $133.22 | $133.22 | 9,853,420 |
| 2020-09-09 | $134.28 | $135.55 | $132.26 | $133.36 | $133.36 | 8,891,787 |
| 2020-09-08 | $131.99 | $137.14 | $130.86 | $134.20 | $134.20 | 17,257,349 |
| 2020-09-04 | $133.75 | $134.88 | $129.42 | $131.99 | $131.99 | 11,248,302 |
| 2020-09-03 | $135.24 | $137.24 | $132.02 | $133.24 | $133.24 | 12,079,176 |
| 2020-09-02 | $133.63 | $135.92 | $133.26 | $135.39 | $135.39 | 8,187,761 |
| 2020-09-01 | $131.92 | $133.61 | $130.89 | $133.55 | $133.55 | 8,344,079 |
| 2020-08-31 | $135.25 | $135.54 | $131.25 | $131.87 | $131.87 | 11,617,505 |
| 2020-08-28 | $134.50 | $136.80 | $133.58 | $135.54 | $135.54 | 11,020,074 |
| 2020-08-27 | $133.00 | $136.36 | $132.82 | $133.73 | $133.73 | 13,667,642 |
| 2020-08-26 | $130.00 | $132.60 | $129.52 | $132.18 | $132.18 | 8,447,779 |
| 2020-08-25 | $130.83 | $131.09 | $129.31 | $129.79 | $129.79 | 5,494,391 |
| 2020-08-24 | $128.15 | $130.88 | $127.93 | $130.69 | $130.69 | 7,613,610 |
| 2020-08-21 | $127.72 | $128.31 | $127.23 | $127.44 | $127.44 | 6,064,709 |
| 2020-08-20 | $126.80 | $128.45 | $126.53 | $128.12 | $128.12 | 4,918,122 |
| 2020-08-19 | $129.25 | $130.22 | $127.43 | $127.77 | $127.77 | 7,624,193 |
| 2020-08-18 | $129.44 | $129.59 | $128.36 | $128.92 | $128.92 | 6,714,570 |
| 2020-08-17 | $130.10 | $130.14 | $128.54 | $129.37 | $129.37 | 7,453,235 |
| 2020-08-14 | $130.01 | $131.08 | $129.74 | $130.53 | $130.53 | 6,507,571 |
| 2020-08-13 | $130.64 | $132.35 | $130.45 | $130.96 | $130.96 | 6,468,610 |
| 2020-08-12 | $130.67 | $133.00 | $130.49 | $131.79 | $131.79 | 12,205,195 |
| 2020-08-11 | $130.53 | $132.76 | $130.00 | $130.49 | $130.49 | 13,885,677 |
| 2020-08-10 | $129.75 | $131.32 | $128.49 | $128.79 | $128.79 | 8,529,151 |
| 2020-08-07 | $130.22 | $131.94 | $128.66 | $129.93 | $129.93 | 16,088,579 |
| 2020-08-06 | $126.96 | $131.63 | $125.61 | $130.82 | $130.82 | 27,237,996 |
| 2020-08-05 | $123.37 | $130.31 | $123.28 | $127.61 | $127.61 | 53,122,394 |
| 2020-08-04 | $115.96 | $118.35 | $115.76 | $117.29 | $117.29 | 17,293,923 |
| 2020-08-03 | $116.17 | $117.12 | $115.35 | $116.35 | $116.35 | 10,229,172 |
| 2020-07-31 | $115.22 | $117.05 | $114.12 | $116.94 | $116.94 | 9,623,821 |
| 2020-07-30 | $114.91 | $116.29 | $113.37 | $115.66 | $115.66 | 9,713,524 |
| 2020-07-29 | $116.22 | $116.71 | $115.11 | $115.61 | $115.61 | 9,496,463 |
| 2020-07-28 | $115.46 | $116.84 | $114.68 | $116.18 | $116.18 | 6,821,077 |
| 2020-07-27 | $117.20 | $117.42 | $115.68 | $116.31 | $116.31 | 9,412,967 |
| 2020-07-24 | $115.70 | $118.21 | $115.53 | $117.61 | $117.61 | 8,233,263 |
| 2020-07-23 | $118.86 | $119.35 | $117.01 | $118.12 | $118.12 | 7,255,832 |
| 2020-07-22 | $118.19 | $119.30 | $117.93 | $119.03 | $119.03 | 7,063,295 |
| 2020-07-21 | $118.05 | $120.39 | $117.66 | $118.62 | $118.62 | 8,946,163 |
| 2020-07-20 | $118.05 | $118.49 | $116.82 | $117.79 | $117.79 | 8,946,176 |
| 2020-07-17 | $118.90 | $119.56 | $117.06 | $118.65 | $118.65 | 9,890,500 |
| 2020-07-16 | $117.72 | $119.99 | $117.60 | $119.43 | $119.43 | 10,193,300 |
| 2020-07-15 | $121.63 | $122.09 | $119.70 | $120.90 | $120.90 | 15,305,300 |
| 2020-07-14 | $115.23 | $119.08 | $114.54 | $118.66 | $118.66 | 12,342,400 |
| 2020-07-13 | $119.94 | $120.13 | $115.89 | $116.22 | $116.22 | 15,602,800 |
| 2020-07-10 | $116.83 | $119.44 | $116.21 | $119.34 | $119.34 | 16,203,300 |
| 2020-07-09 | $116.51 | $117.85 | $115.38 | $116.81 | $116.81 | 13,570,400 |
| 2020-07-08 | $113.48 | $117.13 | $112.81 | $116.66 | $116.66 | 13,599,000 |
| 2020-07-07 | $113.63 | $115.08 | $112.61 | $113.63 | $113.63 | 10,821,900 |
| 2020-07-06 | $113.83 | $114.53 | $112.90 | $114.43 | $114.43 | 11,938,400 |
| 2020-07-02 | $115.00 | $115.10 | $112.00 | $112.18 | $112.18 | 10,305,600 |
| 2020-07-01 | $112.82 | $115.60 | $112.29 | $113.01 | $113.01 | 11,928,600 |
| 2020-06-30 | $111.50 | $112.05 | $109.93 | $111.51 | $111.51 | 10,561,100 |
| 2020-06-29 | $109.00 | $111.57 | $108.10 | $111.52 | $111.52 | 12,569,400 |
| 2020-06-26 | $110.95 | $111.20 | $108.02 | $109.10 | $109.10 | 15,256,468 |
| 2020-06-25 | $108.99 | $111.51 | $108.50 | $111.36 | $111.36 | 17,222,391 |
| 2020-06-24 | $115.85 | $116.00 | $110.03 | $112.07 | $112.07 | 22,227,061 |
| 2020-06-23 | $116.96 | $117.45 | $115.97 | $116.59 | $116.59 | 10,180,185 |
| 2020-06-22 | $114.19 | $116.19 | $113.11 | $115.92 | $115.92 | 12,845,639 |
| 2020-06-19 | $119.98 | $120.12 | $114.35 | $114.35 | $114.35 | 23,476,937 |
| 2020-06-18 | $116.88 | $118.53 | $115.93 | $118.37 | $118.37 | 9,571,683 |
| 2020-06-17 | $118.64 | $119.23 | $117.14 | $117.65 | $117.65 | 8,912,775 |
| 2020-06-16 | $121.24 | $121.50 | $116.05 | $118.44 | $118.44 | 12,936,463 |
| 2020-06-15 | $112.08 | $118.12 | $111.71 | $117.08 | $117.08 | 14,139,494 |
| 2020-06-12 | $115.17 | $117.00 | $112.89 | $115.49 | $115.49 | 18,354,848 |
| 2020-06-11 | $117.60 | $118.00 | $112.25 | $112.64 | $112.64 | 26,040,809 |
| 2020-06-10 | $124.02 | $124.10 | $120.93 | $122.18 | $122.18 | 11,421,848 |
| 2020-06-09 | $125.63 | $125.79 | $123.51 | $123.89 | $123.89 | 10,875,870 |
| 2020-06-08 | $125.10 | $127.44 | $123.94 | $127.28 | $127.28 | 13,844,911 |
| 2020-06-05 | $126.31 | $127.82 | $124.28 | $124.82 | $124.82 | 16,572,615 |
| 2020-06-04 | $121.95 | $124.50 | $121.85 | $123.69 | $123.69 | 14,188,361 |
| 2020-06-03 | $119.99 | $122.45 | $119.32 | $122.18 | $122.18 | 12,571,114 |
| 2020-06-02 | $119.00 | $119.85 | $117.83 | $118.75 | $118.75 | 10,736,654 |
| 2020-06-01 | $117.26 | $119.65 | $116.93 | $118.77 | $118.77 | 10,537,851 |
| 2020-05-29 | $116.19 | $117.75 | $114.12 | $117.30 | $117.30 | 17,743,334 |
| 2020-05-28 | $121.60 | $121.98 | $116.00 | $116.75 | $116.75 | 18,599,295 |
| 2020-05-27 | $123.68 | $123.78 | $119.71 | $121.53 | $121.53 | 19,319,667 |
| 2020-05-26 | $121.05 | $122.51 | $120.43 | $120.95 | $120.95 | 16,442,573 |
| 2020-05-22 | $117.50 | $118.57 | $116.83 | $118.02 | $118.02 | 9,279,862 |
| 2020-05-21 | $119.34 | $120.30 | $116.50 | $117.83 | $117.83 | 17,570,565 |
| 2020-05-20 | $116.42 | $120.87 | $116.04 | $119.92 | $119.92 | 25,704,192 |
| 2020-05-19 | $115.10 | $116.47 | $113.42 | $114.37 | $114.37 | 20,302,581 |
| 2020-05-18 | $114.47 | $119.78 | $114.47 | $116.85 | $116.85 | 40,043,845 |
| 2020-05-15 | $104.98 | $109.38 | $104.27 | $109.05 | $109.05 | 29,753,478 |
| 2020-05-14 | $101.98 | $105.92 | $99.66 | $105.91 | $105.91 | 21,990,101 |
| 2020-05-13 | $104.50 | $104.54 | $101.60 | $102.92 | $102.92 | 21,070,621 |
| 2020-05-12 | $109.06 | $109.44 | $104.49 | $104.56 | $104.56 | 17,016,554 |
| 2020-05-11 | $108.40 | $108.81 | $106.41 | $107.77 | $107.77 | 20,540,787 |
| 2020-05-08 | $109.05 | $109.18 | $106.63 | $109.16 | $109.16 | 24,076,207 |
| 2020-05-07 | $101.85 | $105.61 | $101.83 | $105.57 | $105.57 | 20,771,545 |
| 2020-05-06 | $101.48 | $105.27 | $98.86 | $100.88 | $100.88 | 51,950,320 |
| 2020-05-05 | $101.51 | $105.18 | $100.90 | $101.06 | $101.06 | 29,766,862 |
| 2020-05-04 | $102.01 | $103.83 | $100.55 | $103.18 | $103.18 | 19,480,646 |
| 2020-05-01 | $106.21 | $106.91 | $104.47 | $105.50 | $105.50 | 13,201,794 |
| 2020-04-30 | $109.44 | $110.31 | $106.86 | $108.15 | $108.15 | 18,618,737 |
| 2020-04-29 | $109.94 | $112.70 | $108.56 | $112.25 | $112.25 | 20,107,833 |
| 2020-04-28 | $108.79 | $110.06 | $105.98 | $106.21 | $106.21 | 16,492,826 |
| 2020-04-27 | $102.00 | $106.52 | $101.61 | $106.06 | $106.06 | 15,509,332 |
| 2020-04-24 | $101.78 | $101.92 | $99.52 | $101.19 | $101.19 | 13,610,369 |
| 2020-04-23 | $100.65 | $102.53 | $99.46 | $101.00 | $101.00 | 17,115,301 |
| 2020-04-22 | $101.80 | $102.63 | $100.89 | $100.99 | $100.99 | 11,461,889 |
| 2020-04-21 | $100.01 | $101.51 | $99.13 | $100.54 | $100.54 | 16,077,469 |
| 2020-04-20 | $103.58 | $104.86 | $102.00 | $102.26 | $102.26 | 16,984,734 |
| 2020-04-17 | $106.21 | $106.79 | $104.35 | $106.63 | $106.63 | 17,897,695 |
| 2020-04-16 | $103.53 | $103.72 | $100.89 | $102.02 | $102.02 | 17,832,840 |
| 2020-04-15 | $104.39 | $104.88 | $102.70 | $103.37 | $103.37 | 14,135,145 |
| 2020-04-14 | $105.50 | $107.64 | $103.90 | $106.03 | $106.03 | 19,841,446 |
| 2020-04-13 | $104.71 | $104.87 | $99.61 | $103.50 | $103.50 | 17,290,638 |
| 2020-04-09 | $107.92 | $107.99 | $103.53 | $104.50 | $104.50 | 31,447,251 |
| 2020-04-08 | $100.53 | $102.35 | $98.65 | $101.07 | $101.07 | 21,899,762 |
| 2020-04-07 | $104.86 | $105.89 | $100.25 | $101.24 | $101.24 | 22,862,690 |
| 2020-04-06 | $97.26 | $100.19 | $94.52 | $99.58 | $99.58 | 20,386,189 |
| 2020-04-03 | $96.31 | $96.92 | $92.71 | $93.88 | $93.88 | 14,805,542 |
| 2020-04-02 | $94.20 | $97.26 | $94.20 | $96.97 | $96.97 | 13,089,429 |
| 2020-04-01 | $93.50 | $97.40 | $92.56 | $94.92 | $94.92 | 18,287,235 |
| 2020-03-31 | $100.22 | $103.16 | $96.16 | $96.60 | $96.60 | 21,531,677 |
| 2020-03-30 | $96.00 | $100.46 | $92.10 | $99.80 | $99.80 | 23,107,674 |
| 2020-03-27 | $101.49 | $101.49 | $95.54 | $96.40 | $96.40 | 30,568,561 |
| 2020-03-26 | $100.83 | $107.73 | $100.80 | $105.36 | $105.36 | 24,515,003 |
| 2020-03-25 | $100.66 | $105.92 | $95.51 | $100.73 | $100.73 | 28,509,973 |
| 2020-03-24 | $92.33 | $99.17 | $91.80 | $98.12 | $98.12 | 32,478,192 |
| 2020-03-23 | $84.49 | $87.28 | $81.09 | $85.76 | $85.76 | 32,198,863 |
| 2020-03-20 | $95.99 | $96.99 | $85.84 | $85.98 | $85.98 | 31,924,660 |
| 2020-03-19 | $88.00 | $97.40 | $85.11 | $94.93 | $94.93 | 30,844,124 |
| 2020-03-18 | $87.59 | $89.34 | $79.07 | $88.80 | $88.80 | 43,554,864 |
| 2020-03-17 | $95.80 | $97.46 | $91.15 | $93.53 | $93.53 | 27,496,593 |
| 2020-03-16 | $91.80 | $98.28 | $90.00 | $95.01 | $95.01 | 35,326,270 |
| 2020-03-13 | $100.78 | $102.87 | $92.25 | $102.52 | $102.52 | 40,914,584 |
| 2020-03-12 | $97.62 | $100.00 | $91.64 | $91.81 | $91.81 | 40,273,875 |
| 2020-03-11 | $108.42 | $108.90 | $102.86 | $105.51 | $105.51 | 24,680,899 |
| 2020-03-10 | $108.10 | $111.58 | $102.43 | $111.46 | $111.46 | 24,048,509 |
| 2020-03-09 | $108.69 | $110.43 | $104.28 | $104.35 | $104.35 | 26,180,666 |
| 2020-03-06 | $110.76 | $115.87 | $110.32 | $115.27 | $115.27 | 22,887,950 |
| 2020-03-05 | $116.86 | $116.96 | $112.11 | $113.98 | $113.98 | 22,380,107 |
| 2020-03-04 | $118.96 | $119.24 | $115.48 | $119.18 | $119.18 | 13,828,233 |
| 2020-03-03 | $121.15 | $121.78 | $115.15 | $116.45 | $116.45 | 19,514,531 |
| 2020-03-02 | $119.13 | $119.98 | $116.03 | $119.98 | $119.98 | 21,760,231 |
| 2020-02-28 | $114.51 | $118.31 | $113.21 | $117.65 | $117.65 | 35,387,792 |
| 2020-02-27 | $119.81 | $122.90 | $117.92 | $118.04 | $118.04 | 30,787,750 |
| 2020-02-26 | $126.12 | $128.37 | $122.13 | $123.36 | $123.36 | 31,193,566 |
| 2020-02-25 | $133.75 | $133.94 | $127.98 | $128.19 | $128.19 | 20,950,418 |
| 2020-02-24 | $132.90 | $134.44 | $131.21 | $133.01 | $133.01 | 19,316,292 |
| 2020-02-21 | $139.86 | $139.88 | $138.58 | $138.97 | $138.97 | 7,720,138 |
| 2020-02-20 | $141.63 | $141.63 | $138.85 | $140.37 | $140.37 | 5,979,169 |
| 2020-02-19 | $139.63 | $141.87 | $139.23 | $141.30 | $141.30 | 7,074,998 |
| 2020-02-18 | $139.02 | $139.66 | $138.10 | $139.14 | $139.14 | 8,214,793 |
| 2020-02-14 | $141.10 | $141.28 | $139.13 | $139.54 | $139.54 | 9,107,260 |
| 2020-02-13 | $141.17 | $141.90 | $140.82 | $140.90 | $140.90 | 7,539,761 |
| 2020-02-12 | $141.34 | $142.22 | $140.87 | $141.85 | $141.85 | 8,160,547 |
| 2020-02-11 | $142.85 | $142.99 | $140.46 | $141.01 | $141.01 | 10,785,127 |
| 2020-02-10 | $141.03 | $142.59 | $140.46 | $142.59 | $142.59 | 8,148,315 |
| 2020-02-07 | $141.89 | $141.99 | $140.12 | $141.02 | $141.02 | 10,939,238 |
| 2020-02-06 | $141.92 | $143.95 | $141.22 | $142.70 | $142.70 | 9,499,655 |
| 2020-02-05 | $146.60 | $147.30 | $138.57 | $141.37 | $141.37 | 27,816,970 |
| 2020-02-04 | $145.49 | $145.59 | $143.25 | $144.73 | $144.73 | 23,389,682 |
| 2020-02-03 | $139.79 | $141.82 | $139.75 | $141.32 | $141.32 | 12,620,320 |
| 2020-01-31 | $138.40 | $138.67 | $137.06 | $138.31 | $138.31 | 12,356,927 |
| 2020-01-30 | $135.09 | $137.85 | $134.83 | $137.81 | $137.81 | 11,833,700 |
| 2020-01-29 | $138.60 | $138.68 | $135.80 | $136.06 | $136.06 | 9,381,904 |
| 2020-01-28 | $136.50 | $138.93 | $135.86 | $138.37 | $138.37 | 10,382,604 |
| 2020-01-27 | $135.86 | $137.73 | $135.00 | $135.90 | $135.90 | 12,811,584 |
| 2020-01-24 | $141.40 | $142.25 | $139.20 | $140.08 | $140.08 | 13,069,594 |
| 2020-01-23 | $143.60 | $143.61 | $140.65 | $142.20 | $142.20 | 11,077,968 |
| 2020-01-22 | $144.45 | $144.79 | $143.54 | $144.01 | $144.01 | 7,548,409 |
| 2020-01-21 | $144.24 | $144.59 | $143.01 | $143.56 | $143.56 | 9,247,131 |
| 2020-01-17 | $145.54 | $145.64 | $144.01 | $144.33 | $144.33 | 10,350,186 |
| 2020-01-16 | $145.09 | $145.43 | $144.44 | $145.12 | $145.12 | 6,944,167 |
| 2020-01-15 | $145.71 | $145.71 | $143.93 | $144.32 | $144.32 | 6,808,745 |
| 2020-01-14 | $143.41 | $146.72 | $142.29 | $145.20 | $145.20 | 14,838,554 |
| 2020-01-13 | $144.75 | $144.75 | $143.36 | $143.88 | $143.88 | 9,921,293 |
| 2020-01-10 | $145.30 | $145.50 | $144.26 | $144.62 | $144.62 | 5,152,527 |
| 2020-01-09 | $146.47 | $146.63 | $144.61 | $144.83 | $144.83 | 6,664,102 |
| 2020-01-08 | $145.49 | $146.13 | $144.82 | $145.40 | $145.40 | 6,984,160 |
| 2020-01-07 | $145.99 | $146.87 | $145.42 | $145.70 | $145.70 | 6,908,064 |
| 2020-01-06 | $145.54 | $146.03 | $144.31 | $145.65 | $145.65 | 8,257,580 |
| 2020-01-03 | $146.40 | $147.90 | $146.05 | $146.50 | $146.50 | 7,320,163 |
| 2020-01-02 | $145.29 | $148.20 | $145.10 | $148.20 | $148.20 | 9,501,159 |
| 2019-12-31 | $143.67 | $144.77 | $143.26 | $144.63 | $144.63 | 5,662,700 |
| 2019-12-30 | $145.75 | $145.87 | $143.40 | $143.77 | $143.77 | 6,602,515 |
| 2019-12-27 | $146.05 | $146.51 | $145.45 | $145.75 | $145.75 | 5,494,304 |
| 2019-12-26 | $145.40 | $145.86 | $145.17 | $145.70 | $145.70 | 4,421,594 |
| 2019-12-24 | $144.58 | $145.43 | $144.45 | $145.29 | $145.29 | 3,508,541 |
| 2019-12-23 | $145.91 | $146.33 | $144.33 | $144.68 | $144.68 | 9,313,340 |
| 2019-12-20 | $147.15 | $147.88 | $145.77 | $146.88 | $146.88 | 12,629,924 |
| 2019-12-19 | $146.18 | $146.80 | $145.32 | $146.15 | $146.15 | 10,243,038 |
| 2019-12-18 | $147.77 | $147.95 | $146.19 | $146.26 | $146.26 | 9,465,601 |
| 2019-12-17 | $148.10 | $148.46 | $147.62 | $147.73 | $147.73 | 8,775,779 |
| 2019-12-16 | $147.59 | $148.65 | $146.55 | $148.46 | $148.46 | 9,133,882 |
| 2019-12-13 | $147.43 | $147.80 | $146.31 | $146.38 | $146.38 | 9,350,107 |
| 2019-12-12 | $147.92 | $148.93 | $147.25 | $147.76 | $146.88 | 7,743,607 |
| 2019-12-11 | $147.39 | $147.89 | $146.76 | $147.59 | $146.71 | 6,851,711 |
| 2019-12-10 | $145.26 | $146.85 | $145.05 | $146.10 | $145.23 | 7,083,337 |
| 2019-12-09 | $147.96 | $148.52 | $145.40 | $146.21 | $145.34 | 11,514,410 |
| 2019-12-06 | $148.40 | $148.61 | $147.18 | $147.66 | $146.78 | 7,084,901 |
| 2019-12-05 | $148.69 | $148.83 | $147.10 | $147.44 | $146.56 | 7,363,230 |
| 2019-12-04 | $149.30 | $149.33 | $148.18 | $148.28 | $147.39 | 7,684,268 |
| 2019-12-03 | $147.74 | $149.11 | $146.87 | $148.58 | $147.69 | 9,386,499 |
| 2019-12-02 | $152.94 | $152.97 | $149.10 | $150.62 | $149.72 | 10,349,951 |
| 2019-11-29 | $151.48 | $152.47 | $151.01 | $151.58 | $150.67 | 6,284,938 |
| 2019-11-27 | $152.30 | $152.57 | $151.15 | $151.48 | $150.57 | 6,154,562 |
| 2019-11-26 | $151.75 | $153.41 | $150.61 | $151.64 | $150.73 | 24,953,532 |
| 2019-11-25 | $148.80 | $150.21 | $147.70 | $149.69 | $148.80 | 11,316,608 |
| 2019-11-22 | $147.21 | $149.44 | $146.68 | $148.29 | $147.40 | 9,626,548 |
| 2019-11-21 | $147.16 | $147.47 | $146.26 | $146.90 | $146.02 | 6,236,601 |
| 2019-11-20 | $148.09 | $148.99 | $146.03 | $146.93 | $146.05 | 9,447,779 |
| 2019-11-19 | $148.18 | $149.48 | $146.80 | $148.38 | $147.49 | 11,502,354 |
| 2019-11-18 | $144.75 | $149.04 | $143.69 | $147.65 | $146.77 | 15,352,426 |
| 2019-11-15 | $147.14 | $147.20 | $144.21 | $144.67 | $143.81 | 13,732,455 |
| 2019-11-14 | $148.00 | $150.63 | $146.28 | $147.15 | $146.27 | 28,390,016 |
| 2019-11-13 | $138.58 | $149.92 | $136.84 | $148.72 | $147.83 | 46,343,193 |
| 2019-11-12 | $138.03 | $139.34 | $136.74 | $138.58 | $137.75 | 17,262,295 |
| 2019-11-11 | $137.50 | $138.56 | $136.21 | $136.74 | $135.92 | 10,137,834 |
| 2019-11-08 | $140.22 | $140.25 | $136.74 | $137.96 | $137.14 | 24,168,645 |
| 2019-11-07 | $132.35 | $133.70 | $131.75 | $132.96 | $132.17 | 17,811,243 |
| 2019-11-06 | $131.60 | $131.66 | $130.66 | $131.27 | $130.49 | 9,108,846 |
| 2019-11-05 | $132.77 | $132.77 | $130.89 | $131.45 | $130.66 | 7,396,932 |
| 2019-11-04 | $134.12 | $134.14 | $132.47 | $132.92 | $132.13 | 7,624,173 |
| 2019-11-01 | $130.99 | $132.80 | $130.51 | $132.75 | $131.96 | 8,499,629 |
| 2019-10-31 | $129.53 | $130.15 | $128.75 | $129.92 | $129.14 | 9,619,635 |
| 2019-10-30 | $129.69 | $130.31 | $129.15 | $129.60 | $128.83 | 10,875,830 |
| 2019-10-29 | $130.50 | $130.77 | $129.44 | $129.48 | $128.71 | 9,299,563 |
| 2019-10-28 | $131.45 | $132.08 | $130.14 | $130.53 | $129.75 | 8,937,597 |
| 2019-10-25 | $130.50 | $131.76 | $130.03 | $130.90 | $130.12 | 6,692,690 |
| 2019-10-24 | $131.52 | $131.70 | $129.63 | $130.26 | $129.48 | 6,786,416 |
| 2019-10-23 | $132.45 | $132.68 | $130.76 | $131.13 | $130.35 | 7,069,228 |
| 2019-10-22 | $133.15 | $133.68 | $132.10 | $132.40 | $131.61 | 10,538,705 |
| 2019-10-21 | $131.44 | $131.73 | $130.02 | $130.26 | $129.48 | 7,389,687 |
| 2019-10-18 | $132.37 | $133.16 | $130.89 | $130.89 | $130.11 | 8,693,797 |
| 2019-10-17 | $132.53 | $133.44 | $130.51 | $132.37 | $131.58 | 8,034,234 |
| 2019-10-16 | $129.76 | $131.83 | $129.70 | $130.86 | $130.08 | 7,664,057 |
| 2019-10-15 | $130.01 | $130.89 | $129.40 | $129.76 | $128.98 | 5,935,185 |
| 2019-10-14 | $130.13 | $130.30 | $129.48 | $129.70 | $128.92 | 3,751,724 |
| 2019-10-11 | $130.30 | $130.99 | $129.84 | $130.02 | $129.24 | 6,807,277 |
| 2019-10-10 | $129.22 | $130.14 | $128.88 | $129.34 | $128.57 | 4,579,757 |
| 2019-10-09 | $129.10 | $129.85 | $128.06 | $129.33 | $128.56 | 5,030,849 |
| 2019-10-08 | $129.90 | $130.04 | $128.37 | $128.47 | $127.70 | 6,775,551 |
| 2019-10-07 | $130.27 | $131.57 | $129.04 | $130.90 | $130.12 | 5,836,642 |
| 2019-10-04 | $128.69 | $130.44 | $128.61 | $130.27 | $129.49 | 6,800,320 |
| 2019-10-03 | $128.60 | $129.43 | $127.54 | $128.15 | $127.38 | 8,630,658 |
| 2019-10-02 | $128.51 | $129.22 | $127.57 | $129.14 | $128.37 | 8,340,051 |
| 2019-10-01 | $130.80 | $131.78 | $129.51 | $129.55 | $128.78 | 6,010,393 |
| 2019-09-30 | $130.35 | $130.86 | $129.82 | $130.32 | $129.54 | 5,843,756 |
| 2019-09-27 | $130.10 | $131.00 | $128.92 | $129.96 | $129.18 | 8,401,028 |
| 2019-09-26 | $133.14 | $133.30 | $129.06 | $131.27 | $130.49 | 11,847,316 |
| 2019-09-25 | $131.79 | $133.42 | $131.22 | $133.09 | $132.29 | 6,611,184 |
| 2019-09-24 | $134.01 | $134.15 | $131.50 | $131.97 | $131.18 | 11,932,164 |
| 2019-09-23 | $131.99 | $132.89 | $131.89 | $132.46 | $131.67 | 6,130,634 |
| 2019-09-20 | $133.03 | $133.23 | $131.61 | $132.27 | $131.48 | 25,635,208 |
| 2019-09-19 | $137.00 | $137.36 | $133.00 | $133.30 | $132.50 | 12,579,374 |
| 2019-09-18 | $136.41 | $137.07 | $135.72 | $136.80 | $135.98 | 6,892,378 |
| 2019-09-17 | $135.80 | $136.73 | $135.67 | $136.31 | $135.50 | 4,758,494 |
| 2019-09-16 | $136.29 | $137.24 | $135.30 | $135.80 | $134.99 | 6,321,656 |
| 2019-09-13 | $137.85 | $138.22 | $137.11 | $138.02 | $137.20 | 5,207,075 |
| 2019-09-12 | $136.84 | $138.67 | $136.54 | $137.50 | $136.68 | 7,330,915 |
| 2019-09-11 | $135.56 | $136.24 | $134.93 | $136.19 | $135.38 | 7,885,699 |
| 2019-09-10 | $138.12 | $138.44 | $134.58 | $135.79 | $134.98 | 10,967,205 |
| 2019-09-09 | $139.58 | $140.08 | $138.48 | $138.83 | $138.00 | 5,438,549 |
| 2019-09-06 | $139.13 | $139.81 | $138.25 | $139.55 | $138.72 | 4,089,264 |
| 2019-09-05 | $138.92 | $139.27 | $138.32 | $138.84 | $138.01 | 5,143,512 |
| 2019-09-04 | $136.74 | $138.20 | $136.39 | $137.89 | $137.07 | 4,285,342 |
| 2019-09-03 | $136.37 | $136.42 | $135.06 | $136.31 | $135.50 | 5,997,096 |
| 2019-08-30 | $138.29 | $138.50 | $136.77 | $137.26 | $136.44 | 5,621,951 |
| 2019-08-29 | $138.12 | $138.68 | $137.42 | $137.84 | $137.02 | 6,536,300 |
| 2019-08-28 | $134.06 | $136.73 | $133.52 | $136.55 | $135.73 | 5,949,912 |
| 2019-08-27 | $135.77 | $135.99 | $134.19 | $134.49 | $133.69 | 6,015,348 |
| 2019-08-26 | $134.19 | $134.64 | $132.55 | $134.61 | $133.81 | 8,101,688 |
| 2019-08-23 | $135.51 | $136.44 | $131.02 | $131.67 | $130.88 | 10,197,685 |
| 2019-08-22 | $136.20 | $136.67 | $134.69 | $136.08 | $135.27 | 6,968,278 |
| 2019-08-21 | $134.61 | $136.06 | $134.05 | $135.76 | $134.95 | 6,326,629 |
| 2019-08-20 | $133.33 | $136.04 | $133.26 | $135.13 | $134.32 | 8,628,920 |
| 2019-08-19 | $136.79 | $137.62 | $134.28 | $135.29 | $134.48 | 11,741,800 |
| 2019-08-16 | $134.02 | $135.50 | $133.83 | $135.20 | $134.39 | 6,353,770 |
| 2019-08-15 | $133.50 | $134.28 | $132.47 | $133.41 | $132.61 | 7,590,114 |
| 2019-08-14 | $135.06 | $135.15 | $132.68 | $132.85 | $132.06 | 11,797,670 |
| 2019-08-13 | $135.00 | $137.92 | $135.00 | $137.01 | $136.19 | 8,196,997 |
| 2019-08-12 | $137.31 | $137.57 | $135.23 | $135.75 | $134.94 | 9,481,263 |
| 2019-08-09 | $137.10 | $139.24 | $136.76 | $138.52 | $137.69 | 8,811,869 |
| 2019-08-08 | $137.90 | $138.00 | $136.01 | $137.89 | $137.07 | 14,054,758 |
| 2019-08-07 | $134.93 | $135.87 | $132.26 | $134.86 | $134.05 | 29,084,488 |
| 2019-08-06 | $140.41 | $141.95 | $138.37 | $141.87 | $141.02 | 18,818,879 |
| 2019-08-05 | $139.14 | $140.23 | $137.03 | $138.30 | $137.47 | 10,669,680 |
| 2019-08-02 | $140.99 | $142.22 | $139.94 | $141.71 | $140.86 | 6,539,050 |
| 2019-08-01 | $143.34 | $144.53 | $141.26 | $141.85 | $141.00 | 8,911,657 |
| 2019-07-31 | $144.99 | $145.00 | $142.34 | $143.01 | $142.16 | 9,710,669 |
| 2019-07-30 | $145.76 | $146.80 | $144.61 | $144.93 | $144.06 | 6,563,058 |
| 2019-07-29 | $145.59 | $147.15 | $145.17 | $146.39 | $145.52 | 11,674,108 |
| 2019-07-26 | $143.74 | $145.19 | $143.05 | $144.65 | $143.79 | 8,139,402 |
| 2019-07-25 | $141.40 | $143.23 | $141.05 | $143.21 | $142.35 | 7,294,375 |
| 2019-07-24 | $141.40 | $141.59 | $140.40 | $141.29 | $140.45 | 5,896,610 |
| 2019-07-23 | $141.65 | $142.54 | $140.27 | $141.26 | $140.42 | 7,514,525 |
| 2019-07-22 | $141.25 | $141.44 | $140.01 | $140.84 | $140.00 | 7,707,699 |
| 2019-07-19 | $142.24 | $142.24 | $139.74 | $139.85 | $139.01 | 6,109,874 |
| 2019-07-18 | $142.46 | $142.46 | $140.17 | $141.63 | $140.78 | 8,035,481 |
| 2019-07-17 | $144.60 | $144.68 | $142.37 | $142.57 | $141.72 | 5,296,353 |
| 2019-07-16 | $144.75 | $144.99 | $143.81 | $144.30 | $143.44 | 5,854,707 |
| 2019-07-15 | $145.13 | $145.36 | $143.97 | $145.06 | $144.19 | 5,289,248 |
| 2019-07-12 | $144.15 | $145.43 | $144.00 | $144.88 | $144.01 | 8,510,020 |
| 2019-07-11 | $144.01 | $145.34 | $143.54 | $143.56 | $142.70 | 10,471,130 |
| 2019-07-10 | $142.40 | $144.25 | $142.01 | $143.54 | $142.68 | 9,533,663 |
| 2019-07-09 | $140.06 | $141.72 | $139.75 | $141.61 | $140.76 | 7,396,283 |
| 2019-07-08 | $142.18 | $142.23 | $140.97 | $141.02 | $140.18 | 4,993,865 |
| 2019-07-05 | $141.42 | $142.89 | $140.70 | $142.45 | $141.60 | 5,595,988 |
| 2019-07-03 | $142.70 | $143.00 | $142.00 | $142.98 | $141.25 | 4,150,852 |
| 2019-07-02 | $141.40 | $142.86 | $141.27 | $142.53 | $140.81 | 7,557,314 |
| 2019-07-01 | $140.45 | $141.95 | $139.22 | $141.65 | $139.94 | 8,996,454 |
| 2019-06-28 | $139.41 | $140.21 | $138.61 | $139.64 | $137.95 | 20,078,800 |
| 2019-06-27 | $141.00 | $141.74 | $138.92 | $139.30 | $137.62 | 6,466,261 |
| 2019-06-26 | $140.36 | $140.74 | $139.51 | $140.40 | $138.70 | 8,842,136 |
| 2019-06-25 | $139.02 | $140.41 | $138.67 | $139.94 | $138.25 | 14,675,355 |
| 2019-06-24 | $140.12 | $140.47 | $137.80 | $139.22 | $137.54 | 10,497,423 |
| 2019-06-21 | $141.95 | $142.00 | $140.00 | $140.23 | $138.54 | 14,150,036 |
| 2019-06-20 | $141.98 | $142.23 | $139.91 | $142.02 | $140.30 | 8,485,793 |
| 2019-06-19 | $139.51 | $141.07 | $138.58 | $140.92 | $139.22 | 6,877,141 |
| 2019-06-18 | $141.99 | $143.51 | $138.97 | $139.24 | $137.56 | 11,231,406 |
| 2019-06-17 | $140.81 | $141.48 | $139.11 | $140.97 | $139.27 | 8,542,717 |
| 2019-06-14 | $142.05 | $142.95 | $140.53 | $141.65 | $139.94 | 11,125,201 |
| 2019-06-13 | $137.95 | $141.85 | $137.61 | $141.74 | $140.03 | 17,939,543 |
| 2019-06-12 | $135.09 | $136.28 | $134.82 | $135.72 | $134.08 | 5,536,986 |
| 2019-06-11 | $137.59 | $137.75 | $134.94 | $135.08 | $133.45 | 6,352,215 |
| 2019-06-10 | $138.88 | $138.88 | $136.07 | $137.07 | $135.41 | 8,479,526 |
| 2019-06-07 | $137.60 | $138.76 | $137.33 | $138.04 | $136.37 | 7,026,269 |
| 2019-06-06 | $136.51 | $137.44 | $135.73 | $137.21 | $135.55 | 6,027,316 |
| 2019-06-05 | $135.41 | $136.00 | $134.94 | $135.94 | $134.30 | 6,842,759 |
| 2019-06-04 | $133.45 | $134.88 | $132.92 | $134.82 | $133.19 | 8,247,513 |
| 2019-06-03 | $132.02 | $132.95 | $131.49 | $132.47 | $130.87 | 7,901,387 |
| 2019-05-31 | $130.96 | $132.93 | $130.78 | $132.04 | $130.45 | 7,420,899 |
| 2019-05-30 | $131.88 | $132.68 | $131.34 | $132.20 | $130.60 | 5,273,987 |
| 2019-05-29 | $131.96 | $132.15 | $130.78 | $131.57 | $129.98 | 7,749,591 |
| 2019-05-28 | $133.21 | $134.04 | $132.59 | $132.62 | $131.02 | 8,938,370 |
| 2019-05-24 | $133.10 | $133.29 | $132.22 | $132.79 | $131.19 | 4,570,132 |
| 2019-05-23 | $132.71 | $133.55 | $131.95 | $132.73 | $131.13 | 6,743,329 |
| 2019-05-22 | $133.82 | $134.17 | $133.39 | $133.85 | $132.23 | 5,093,746 |
| 2019-05-21 | $134.57 | $134.57 | $133.11 | $134.09 | $132.47 | 7,050,294 |
| 2019-05-20 | $134.25 | $134.40 | $133.25 | $133.91 | $132.29 | 8,009,000 |
| 2019-05-17 | $134.26 | $135.98 | $134.03 | $135.04 | $133.41 | 8,964,178 |
| 2019-05-16 | $135.29 | $136.40 | $134.81 | $135.50 | $133.86 | 9,689,397 |
| 2019-05-15 | $132.55 | $135.21 | $132.04 | $134.68 | $133.05 | 9,734,068 |
| 2019-05-14 | $133.52 | $134.66 | $132.05 | $133.20 | $131.59 | 12,001,739 |
| 2019-05-13 | $131.50 | $132.66 | $130.55 | $131.34 | $129.75 | 11,389,896 |
| 2019-05-10 | $133.01 | $134.32 | $131.23 | $134.04 | $132.42 | 9,858,487 |
| 2019-05-09 | $135.03 | $136.48 | $132.84 | $133.59 | $131.98 | 15,297,051 |
| 2019-05-08 | $133.50 | $135.70 | $133.31 | $134.99 | $133.36 | 15,423,532 |
| 2019-05-07 | $135.35 | $135.97 | $132.76 | $133.44 | $131.83 | 10,972,651 |
| 2019-05-06 | $132.54 | $135.33 | $132.30 | $135.00 | $133.37 | 9,955,629 |
| 2019-05-03 | $135.22 | $135.31 | $133.78 | $134.33 | $132.71 | 8,874,413 |
| 2019-05-02 | $135.38 | $135.69 | $132.38 | $134.14 | $132.52 | 16,580,402 |
| 2019-05-01 | $137.49 | $138.17 | $136.24 | $136.38 | $134.73 | 8,906,731 |
| 2019-04-30 | $139.12 | $139.39 | $136.03 | $136.97 | $135.32 | 15,253,088 |
| 2019-04-29 | $142.19 | $142.37 | $137.61 | $139.30 | $137.62 | 25,746,100 |
| 2019-04-26 | $138.70 | $140.04 | $137.51 | $139.92 | $138.23 | 14,167,589 |
| 2019-04-25 | $135.36 | $138.88 | $134.84 | $137.24 | $135.58 | 16,382,455 |
| 2019-04-24 | $133.11 | $135.75 | $132.72 | $135.10 | $133.47 | 11,449,455 |
| 2019-04-23 | $133.39 | $134.24 | $132.65 | $133.36 | $131.75 | 12,159,331 |
| 2019-04-22 | $131.90 | $132.20 | $131.03 | $131.68 | $130.09 | 10,197,506 |
| 2019-04-18 | $131.77 | $132.87 | $131.11 | $132.45 | $130.85 | 11,890,584 |
| 2019-04-17 | $129.81 | $132.36 | $129.28 | $131.75 | $130.16 | 14,253,715 |
| 2019-04-16 | $131.75 | $132.13 | $129.56 | $129.90 | $128.33 | 14,564,317 |
| 2019-04-15 | $131.05 | $132.70 | $129.79 | $132.04 | $130.45 | 32,773,740 |
| 2019-04-12 | $127.91 | $130.90 | $126.36 | $130.06 | $128.49 | 65,253,497 |
| 2019-04-11 | $117.73 | $117.86 | $116.32 | $116.60 | $115.19 | 12,784,470 |
| 2019-04-10 | $117.58 | $118.03 | $116.28 | $117.16 | $115.74 | 14,091,055 |
| 2019-04-09 | $115.61 | $117.16 | $115.28 | $116.86 | $115.45 | 17,340,289 |
| 2019-04-08 | $115.00 | $115.83 | $114.64 | $114.96 | $113.57 | 11,054,215 |
| 2019-04-05 | $114.97 | $115.13 | $114.31 | $115.00 | $113.61 | 10,907,893 |
| 2019-04-04 | $113.24 | $114.86 | $113.03 | $114.75 | $113.36 | 14,378,356 |
| 2019-04-03 | $112.70 | $113.11 | $112.21 | $112.52 | $111.16 | 10,534,893 |
| 2019-04-02 | $113.15 | $113.31 | $111.92 | $111.96 | $110.61 | 9,231,765 |
| 2019-04-01 | $111.59 | $112.87 | $111.38 | $112.51 | $111.15 | 10,785,064 |
| 2019-03-29 | $111.56 | $111.60 | $110.39 | $111.03 | $109.69 | 16,358,761 |
| 2019-03-28 | $110.60 | $111.27 | $110.24 | $110.71 | $109.37 | 11,748,863 |
| 2019-03-27 | $110.45 | $111.09 | $109.73 | $110.28 | $108.95 | 10,794,846 |
| 2019-03-26 | $108.40 | $110.34 | $108.27 | $110.14 | $108.81 | 16,693,081 |
| 2019-03-25 | $108.49 | $109.07 | $107.32 | $107.79 | $106.49 | 18,187,512 |
| 2019-03-22 | $108.33 | $109.00 | $107.51 | $108.23 | $106.92 | 24,133,840 |
| 2019-03-21 | $110.10 | $110.15 | $108.37 | $108.66 | $107.35 | 27,438,927 |
| 2019-03-20 | $110.31 | $110.88 | $108.05 | $109.99 | $108.66 | 35,588,736 |
| 2019-03-19 | $112.95 | $113.71 | $109.80 | $110.00 | $108.67 | 45,384,389 |
| 2019-03-18 | $113.03 | $114.00 | $112.46 | $113.12 | $111.75 | 21,769,821 |
| 2019-03-15 | $114.50 | $115.48 | $113.68 | $114.96 | $113.57 | 14,932,667 |
| 2019-03-14 | $114.12 | $114.77 | $113.93 | $114.48 | $113.10 | 17,409,649 |
| 2019-03-13 | $114.84 | $114.85 | $113.72 | $114.09 | $112.71 | 17,994,525 |
| 2019-03-12 | $114.72 | $115.30 | $114.04 | $114.73 | $113.34 | 9,920,395 |
| 2019-03-11 | $114.04 | $115.00 | $114.03 | $114.75 | $113.36 | 6,952,702 |
| 2019-03-08 | $113.46 | $113.84 | $112.90 | $113.81 | $112.44 | 6,549,140 |
| 2019-03-07 | $114.85 | $114.90 | $113.47 | $114.01 | $112.63 | 6,324,026 |
| 2019-03-06 | $114.00 | $115.05 | $114.00 | $114.85 | $113.46 | 7,352,761 |
| 2019-03-05 | $114.23 | $114.54 | $113.76 | $114.00 | $112.62 | 5,225,121 |
| 2019-03-04 | $114.42 | $114.42 | $113.09 | $114.33 | $112.95 | 6,014,966 |
| 2019-03-01 | $113.45 | $114.44 | $113.45 | $114.01 | $112.63 | 6,996,911 |
| 2019-02-28 | $112.90 | $113.43 | $112.75 | $112.84 | $111.48 | 6,716,706 |
| 2019-02-27 | $113.10 | $113.51 | $112.46 | $112.78 | $111.42 | 7,249,546 |
| 2019-02-26 | $113.65 | $114.01 | $112.85 | $113.50 | $112.13 | 8,955,976 |
| 2019-02-25 | $115.62 | $115.80 | $113.46 | $113.59 | $112.22 | 9,327,690 |
| 2019-02-22 | $114.63 | $115.77 | $113.95 | $115.25 | $113.86 | 8,735,066 |
| 2019-02-21 | $113.40 | $114.54 | $112.87 | $114.29 | $112.91 | 9,480,098 |
| 2019-02-20 | $113.60 | $114.09 | $113.29 | $113.68 | $112.31 | 7,081,458 |
| 2019-02-19 | $112.91 | $113.77 | $112.83 | $113.51 | $112.14 | 8,169,630 |
| 2019-02-15 | $111.40 | $112.63 | $111.03 | $112.59 | $111.23 | 8,197,250 |
| 2019-02-14 | $109.85 | $111.50 | $109.54 | $110.66 | $109.32 | 6,324,746 |
| 2019-02-13 | $109.24 | $110.48 | $109.23 | $110.20 | $108.87 | 6,919,706 |
| 2019-02-12 | $110.21 | $110.83 | $109.15 | $109.20 | $107.88 | 7,610,200 |
| 2019-02-11 | $111.77 | $111.81 | $109.25 | $109.44 | $108.12 | 11,086,391 |
| 2019-02-08 | $110.46 | $111.54 | $110.06 | $111.51 | $110.16 | 6,395,482 |
| 2019-02-07 | $111.05 | $111.11 | $109.81 | $110.95 | $109.61 | 8,658,117 |
| 2019-02-06 | $113.85 | $113.92 | $111.07 | $111.41 | $110.06 | 14,229,041 |
| 2019-02-05 | $112.02 | $112.74 | $111.45 | $112.66 | $111.30 | 13,619,793 |
| 2019-02-04 | $111.41 | $111.98 | $110.68 | $111.80 | $110.45 | 7,037,006 |
| 2019-02-01 | $111.97 | $112.05 | $110.93 | $111.30 | $109.96 | 6,557,666 |
| 2019-01-31 | $110.10 | $111.54 | $110.01 | $111.52 | $110.17 | 8,351,629 |
| 2019-01-30 | $110.30 | $110.58 | $108.96 | $110.13 | $108.80 | 7,853,849 |
| 2019-01-29 | $110.65 | $110.93 | $110.00 | $110.90 | $109.56 | 5,253,724 |
| 2019-01-28 | $110.76 | $110.99 | $109.95 | $110.81 | $109.47 | 6,178,777 |
| 2019-01-25 | $111.47 | $111.50 | $110.66 | $111.09 | $109.75 | 5,710,812 |
| 2019-01-24 | $111.00 | $111.11 | $109.93 | $110.55 | $109.21 | 6,716,751 |
| 2019-01-23 | $111.19 | $111.84 | $110.00 | $111.12 | $109.78 | 6,845,560 |
| 2019-01-22 | $110.62 | $111.33 | $109.75 | $110.60 | $109.26 | 6,986,669 |
| 2019-01-18 | $111.86 | $111.93 | $110.83 | $111.04 | $109.70 | 8,554,673 |
| 2019-01-17 | $110.72 | $111.26 | $110.16 | $111.01 | $109.67 | 6,392,033 |
| 2019-01-16 | $111.45 | $112.01 | $110.81 | $110.91 | $109.57 | 5,899,937 |
| 2019-01-15 | $112.30 | $113.18 | $110.61 | $111.76 | $110.41 | 9,800,910 |
| 2019-01-14 | $111.65 | $112.70 | $111.43 | $112.42 | $111.06 | 6,980,978 |
| 2019-01-11 | $112.18 | $112.92 | $111.73 | $112.65 | $111.29 | 4,819,131 |
| 2019-01-10 | $111.99 | $112.91 | $111.50 | $112.80 | $111.44 | 6,160,065 |
| 2019-01-09 | $111.80 | $112.80 | $111.56 | $112.67 | $111.31 | 5,931,922 |
| 2019-01-08 | $111.80 | $112.56 | $111.17 | $111.42 | $110.07 | 8,730,674 |
| 2019-01-07 | $109.91 | $111.40 | $109.30 | $110.56 | $109.22 | 6,714,654 |
| 2019-01-04 | $107.94 | $110.75 | $107.25 | $109.61 | $108.29 | 10,122,770 |
| 2019-01-03 | $108.48 | $108.65 | $105.94 | $106.33 | $105.05 | 10,594,688 |
| 2019-01-02 | $108.10 | $109.14 | $107.73 | $108.97 | $107.65 | 9,723,461 |
| 2018-12-31 | $109.11 | $109.67 | $107.55 | $109.65 | $108.33 | 7,241,715 |
| 2018-12-28 | $107.28 | $108.52 | $106.19 | $107.30 | $106.00 | 7,620,457 |
| 2018-12-27 | $104.41 | $106.55 | $102.80 | $106.52 | $105.23 | 8,201,369 |
| 2018-12-26 | $100.49 | $105.85 | $100.38 | $105.83 | $104.55 | 9,422,844 |
| 2018-12-24 | $103.23 | $103.90 | $100.35 | $100.35 | $99.14 | 7,132,955 |
| 2018-12-21 | $106.47 | $108.75 | $103.86 | $104.22 | $102.96 | 15,530,616 |
| 2018-12-20 | $108.75 | $109.21 | $106.13 | $107.00 | $105.71 | 9,387,252 |
| 2018-12-19 | $110.00 | $112.13 | $108.95 | $109.22 | $107.90 | 9,416,918 |
| 2018-12-18 | $110.87 | $111.08 | $108.90 | $109.45 | $108.13 | 6,682,315 |
| 2018-12-17 | $112.29 | $112.89 | $110.03 | $110.62 | $109.28 | 7,731,768 |
| 2018-12-14 | $112.37 | $113.92 | $112.05 | $112.20 | $110.84 | 7,602,301 |
| 2018-12-13 | $112.87 | $113.60 | $112.34 | $113.39 | $112.02 | 6,661,534 |
| 2018-12-12 | $113.00 | $113.98 | $112.15 | $112.21 | $110.85 | 7,723,872 |
| 2018-12-11 | $112.97 | $113.72 | $111.43 | $111.97 | $110.62 | 6,861,759 |
| 2018-12-10 | $111.99 | $112.29 | $109.53 | $111.86 | $110.51 | 7,337,457 |
| 2018-12-07 | $113.86 | $113.99 | $111.61 | $111.98 | $110.63 | 8,305,465 |
| 2018-12-06 | $112.06 | $114.34 | $111.16 | $114.33 | $112.07 | 10,546,187 |
| 2018-12-04 | $115.62 | $116.29 | $112.66 | $112.87 | $110.64 | 10,806,737 |
| 2018-12-03 | $116.65 | $116.92 | $114.91 | $115.74 | $113.45 | 9,272,917 |
| 2018-11-30 | $116.84 | $117.07 | $115.06 | $115.49 | $113.21 | 16,857,777 |
| 2018-11-29 | $115.75 | $117.14 | $115.21 | $116.61 | $114.30 | 10,834,825 |
| 2018-11-28 | $114.32 | $116.30 | $114.05 | $116.10 | $113.80 | 9,039,821 |
| 2018-11-27 | $113.61 | $114.10 | $112.41 | $113.90 | $111.65 | 7,357,599 |
| 2018-11-26 | $113.18 | $113.18 | $111.92 | $112.55 | $110.32 | 7,002,353 |
| 2018-11-23 | $112.24 | $112.79 | $111.74 | $112.08 | $109.86 | 3,242,322 |
| 2018-11-21 | $112.50 | $113.99 | $112.30 | $113.03 | $110.79 | 7,242,467 |
| 2018-11-20 | $113.52 | $114.59 | $111.52 | $111.87 | $109.66 | 11,194,640 |
| 2018-11-19 | $116.00 | $117.83 | $114.79 | $115.42 | $113.14 | 9,714,594 |
| 2018-11-16 | $116.53 | $117.34 | $115.99 | $116.19 | $113.89 | 7,142,193 |
| 2018-11-15 | $116.49 | $117.43 | $115.70 | $117.11 | $114.79 | 7,088,665 |
| 2018-11-14 | $117.44 | $118.22 | $116.44 | $117.12 | $114.80 | 7,109,122 |
| 2018-11-13 | $117.11 | $117.78 | $116.18 | $116.85 | $114.54 | 4,650,588 |
| 2018-11-12 | $118.00 | $118.46 | $116.60 | $116.70 | $114.39 | 9,170,870 |
| 2018-11-09 | $118.20 | $120.20 | $117.18 | $118.00 | $115.67 | 16,878,228 |
| 2018-11-08 | $117.45 | $117.83 | $115.21 | $116.00 | $113.71 | 11,074,782 |
| 2018-11-07 | $116.57 | $117.29 | $115.16 | $117.05 | $114.73 | 8,249,836 |
| 2018-11-06 | $115.74 | $116.84 | $115.45 | $116.71 | $114.40 | 5,036,606 |
| 2018-11-05 | $115.74 | $116.22 | $115.12 | $115.45 | $113.17 | 7,921,106 |
| 2018-11-02 | $116.83 | $116.95 | $114.37 | $115.18 | $112.90 | 6,377,852 |
| 2018-11-01 | $115.20 | $116.28 | $114.90 | $116.10 | $113.80 | 6,779,884 |
| 2018-10-31 | $116.23 | $116.52 | $114.68 | $114.83 | $112.56 | 9,196,670 |
| 2018-10-30 | $113.39 | $114.89 | $112.41 | $114.76 | $112.49 | 7,365,577 |
| 2018-10-29 | $114.45 | $114.94 | $111.96 | $113.04 | $110.80 | 9,234,069 |
| 2018-10-26 | $112.84 | $114.14 | $112.10 | $113.19 | $110.95 | 7,984,726 |
| 2018-10-25 | $112.62 | $114.69 | $112.12 | $114.16 | $111.90 | 7,406,869 |
| 2018-10-24 | $117.06 | $117.06 | $111.25 | $111.61 | $109.40 | 11,630,540 |
| 2018-10-23 | $116.95 | $118.49 | $115.41 | $117.85 | $115.52 | 8,607,373 |
| 2018-10-22 | $119.05 | $119.69 | $117.72 | $118.27 | $115.93 | 8,406,370 |
| 2018-10-19 | $117.42 | $119.17 | $117.22 | $118.90 | $116.55 | 10,430,994 |
| 2018-10-18 | $116.75 | $117.13 | $115.58 | $116.18 | $113.88 | 6,056,682 |
| 2018-10-17 | $116.10 | $117.22 | $115.43 | $117.13 | $114.81 | 7,120,646 |
| 2018-10-16 | $114.34 | $116.37 | $113.84 | $116.19 | $113.89 | 7,619,024 |
| 2018-10-15 | $111.93 | $114.62 | $111.89 | $113.44 | $111.20 | 6,628,815 |
| 2018-10-12 | $111.97 | $113.27 | $111.23 | $112.61 | $110.38 | 5,963,944 |
| 2018-10-11 | $112.50 | $113.25 | $110.32 | $111.15 | $108.95 | 10,045,632 |
| 2018-10-10 | $116.84 | $117.23 | $112.73 | $112.86 | $110.63 | 9,006,470 |
| 2018-10-09 | $116.62 | $117.77 | $116.04 | $116.89 | $114.58 | 6,761,416 |
| 2018-10-08 | $114.83 | $116.16 | $114.12 | $116.02 | $113.72 | 5,652,284 |
| 2018-10-05 | $116.00 | $116.58 | $114.73 | $114.78 | $112.51 | 5,836,074 |
| 2018-10-04 | $117.00 | $117.17 | $115.12 | $116.13 | $113.83 | 6,442,769 |
| 2018-10-03 | $117.95 | $118.10 | $116.74 | $116.91 | $114.60 | 6,111,663 |
| 2018-10-02 | $115.55 | $117.70 | $115.30 | $117.66 | $115.33 | 6,441,742 |
| 2018-10-01 | $117.28 | $117.40 | $115.68 | $116.24 | $113.94 | 8,644,469 |
| 2018-09-28 | $115.65 | $117.46 | $115.35 | $116.94 | $114.63 | 7,366,846 |
| 2018-09-27 | $115.19 | $116.60 | $115.10 | $116.04 | $113.74 | 5,195,314 |
| 2018-09-26 | $114.01 | $116.32 | $114.01 | $115.21 | $112.93 | 11,141,544 |
| 2018-09-25 | $113.31 | $114.71 | $112.65 | $113.63 | $111.38 | 12,169,388 |
| 2018-09-24 | $112.27 | $113.14 | $111.70 | $112.77 | $110.54 | 9,232,253 |
| 2018-09-21 | $111.95 | $111.98 | $110.40 | $110.40 | $108.22 | 25,753,718 |
| 2018-09-20 | $110.58 | $111.95 | $109.94 | $111.62 | $109.41 | 7,121,781 |
| 2018-09-19 | $109.63 | $110.18 | $109.48 | $109.79 | $107.62 | 5,964,771 |
| 2018-09-18 | $108.89 | $109.75 | $108.23 | $109.53 | $107.36 | 4,937,821 |
| 2018-09-17 | $109.58 | $109.88 | $108.61 | $109.36 | $107.20 | 5,592,864 |
| 2018-09-14 | $110.92 | $111.25 | $108.88 | $109.26 | $107.10 | 6,012,443 |
| 2018-09-13 | $109.55 | $110.72 | $109.37 | $110.67 | $108.48 | 5,119,351 |
| 2018-09-12 | $109.25 | $110.25 | $109.18 | $109.46 | $107.29 | 5,236,734 |
| 2018-09-11 | $110.50 | $110.61 | $109.51 | $109.60 | $107.43 | 5,488,942 |
| 2018-09-10 | $111.44 | $111.91 | $110.37 | $110.68 | $108.49 | 4,636,528 |
| 2018-09-07 | $110.08 | $111.35 | $110.01 | $110.97 | $108.77 | 4,755,131 |
| 2018-09-06 | $110.00 | $110.41 | $109.36 | $110.26 | $108.08 | 5,267,192 |
| 2018-09-05 | $110.58 | $110.82 | $109.70 | $109.87 | $107.70 | 6,388,627 |
| 2018-09-04 | $111.80 | $112.00 | $110.65 | $110.85 | $108.66 | 6,391,228 |
| 2018-08-31 | $111.90 | $112.28 | $111.56 | $112.02 | $109.80 | 4,642,826 |
| 2018-08-30 | $112.07 | $112.42 | $111.59 | $111.92 | $109.71 | 3,481,754 |
| 2018-08-29 | $112.58 | $112.72 | $112.02 | $112.45 | $110.23 | 4,001,492 |
| 2018-08-28 | $112.57 | $112.79 | $112.20 | $112.58 | $110.35 | 3,131,842 |
| 2018-08-27 | $112.49 | $112.89 | $112.07 | $112.33 | $110.11 | 4,768,104 |
| 2018-08-24 | $111.63 | $112.70 | $111.44 | $111.93 | $109.72 | 5,049,352 |
| 2018-08-23 | $111.94 | $112.14 | $111.53 | $112.00 | $109.78 | 4,257,386 |
| 2018-08-22 | $112.44 | $112.75 | $111.94 | $111.94 | $109.73 | 3,212,988 |
| 2018-08-21 | $112.25 | $113.00 | $112.00 | $112.39 | $110.17 | 4,770,448 |
| 2018-08-20 | $112.93 | $113.00 | $111.91 | $111.99 | $109.77 | 5,167,649 |
| 2018-08-17 | $112.51 | $112.86 | $111.89 | $112.48 | $110.25 | 4,764,732 |
| 2018-08-16 | $113.30 | $113.33 | $112.40 | $112.48 | $110.25 | 5,082,522 |
| 2018-08-15 | $112.18 | $113.12 | $111.47 | $112.85 | $110.62 | 5,183,545 |
| 2018-08-14 | $112.38 | $113.19 | $111.95 | $112.75 | $110.52 | 4,326,595 |
| 2018-08-13 | $112.66 | $112.84 | $111.72 | $112.12 | $109.90 | 6,082,324 |
| 2018-08-10 | $113.58 | $113.80 | $112.40 | $112.68 | $110.45 | 5,740,222 |
| 2018-08-09 | $114.05 | $114.80 | $112.81 | $114.16 | $111.90 | 7,042,038 |
| 2018-08-08 | $115.90 | $116.41 | $113.90 | $113.98 | $111.73 | 11,727,147 |
| 2018-08-07 | $116.57 | $117.90 | $116.24 | $116.56 | $114.25 | 15,466,928 |
| 2018-08-06 | $114.66 | $116.84 | $114.16 | $115.94 | $113.65 | 12,715,611 |
| 2018-08-03 | $113.20 | $114.10 | $112.40 | $114.09 | $111.83 | 4,747,467 |
| 2018-08-02 | $112.50 | $113.32 | $111.68 | $112.75 | $110.52 | 4,027,577 |
| 2018-08-01 | $113.68 | $113.83 | $112.59 | $112.97 | $110.74 | 6,466,570 |
| 2018-07-31 | $112.55 | $114.05 | $112.36 | $113.56 | $111.31 | 8,421,188 |
| 2018-07-30 | $112.20 | $113.34 | $112.05 | $112.63 | $110.40 | 5,199,310 |
| 2018-07-27 | $114.00 | $114.05 | $111.92 | $112.62 | $110.39 | 5,717,232 |
| 2018-07-26 | $112.15 | $114.56 | $111.68 | $113.51 | $111.26 | 9,466,376 |
| 2018-07-25 | $110.64 | $111.42 | $109.63 | $111.18 | $108.98 | 6,750,450 |
| 2018-07-24 | $111.84 | $111.89 | $110.54 | $110.70 | $108.51 | 5,649,108 |
| 2018-07-23 | $111.05 | $111.21 | $110.34 | $111.09 | $108.89 | 5,447,781 |
| 2018-07-20 | $112.15 | $112.20 | $110.83 | $111.48 | $109.27 | 11,805,204 |
| 2018-07-19 | $111.54 | $114.68 | $111.30 | $112.13 | $109.91 | 17,796,796 |
| 2018-07-18 | $110.31 | $111.06 | $109.65 | $110.69 | $108.50 | 6,414,101 |
| 2018-07-17 | $110.26 | $112.62 | $110.09 | $110.30 | $108.12 | 9,075,939 |
| 2018-07-16 | $109.82 | $110.45 | $108.77 | $110.20 | $108.02 | 8,245,935 |
| 2018-07-13 | $108.00 | $110.24 | $107.66 | $110.00 | $107.82 | 8,188,898 |
| 2018-07-12 | $108.05 | $109.20 | $107.82 | $108.25 | $106.11 | 5,931,413 |
| 2018-07-11 | $105.32 | $109.34 | $105.32 | $108.04 | $105.90 | 11,753,824 |
| 2018-07-10 | $106.25 | $106.57 | $104.83 | $106.03 | $103.93 | 4,213,638 |
| 2018-07-09 | $105.01 | $106.07 | $104.75 | $106.02 | $103.92 | 4,725,229 |
| 2018-07-06 | $104.50 | $105.04 | $104.04 | $104.78 | $102.71 | 4,134,897 |
| 2018-07-05 | $104.70 | $105.60 | $104.43 | $105.34 | $102.43 | 6,202,815 |
| 2018-07-03 | $105.88 | $105.95 | $103.50 | $104.04 | $101.17 | 2,406,267 |
| 2018-07-02 | $104.15 | $105.37 | $103.90 | $105.33 | $102.43 | 5,489,341 |
| 2018-06-29 | $104.93 | $105.68 | $104.65 | $104.81 | $101.92 | 6,774,510 |
| 2018-06-28 | $103.91 | $105.12 | $103.68 | $104.77 | $101.88 | 6,304,015 |
| 2018-06-27 | $104.50 | $105.88 | $103.48 | $103.96 | $101.09 | 8,800,308 |
| 2018-06-26 | $104.46 | $104.71 | $103.91 | $104.26 | $101.38 | 6,549,998 |
| 2018-06-25 | $106.00 | $106.08 | $103.74 | $104.45 | $101.57 | 7,995,781 |
| 2018-06-22 | $106.07 | $106.80 | $105.81 | $106.34 | $103.41 | 9,285,729 |
| 2018-06-21 | $107.01 | $107.25 | $105.79 | $105.89 | $102.97 | 7,707,762 |
| 2018-06-20 | $107.00 | $107.90 | $105.81 | $107.15 | $104.20 | 18,625,882 |
| 2018-06-19 | $105.87 | $106.99 | $105.76 | $106.10 | $103.17 | 8,869,452 |
| 2018-06-18 | $107.00 | $107.48 | $106.50 | $107.06 | $104.11 | 9,288,554 |
| 2018-06-15 | $108.17 | $109.42 | $107.85 | $108.85 | $105.85 | 16,169,231 |
| 2018-06-14 | $106.45 | $109.49 | $106.45 | $108.75 | $105.75 | 18,068,650 |
| 2018-06-13 | $103.20 | $107.88 | $102.67 | $106.31 | $103.38 | 22,009,406 |
| 2018-06-12 | $104.73 | $105.22 | $103.96 | $104.33 | $101.45 | 9,215,266 |
| 2018-06-11 | $103.93 | $104.79 | $103.75 | $104.35 | $101.47 | 8,174,996 |
| 2018-06-08 | $102.09 | $103.99 | $101.83 | $103.98 | $101.11 | 7,090,310 |
| 2018-06-07 | $101.91 | $102.96 | $101.81 | $102.47 | $99.64 | 7,559,222 |
| 2018-06-06 | $100.06 | $101.94 | $99.76 | $101.91 | $99.10 | 7,832,969 |
| 2018-06-05 | $100.36 | $100.51 | $99.78 | $99.94 | $97.18 | 5,974,427 |
| 2018-06-04 | $99.76 | $100.50 | $99.70 | $100.24 | $97.48 | 6,597,970 |
| 2018-06-01 | $99.69 | $100.05 | $99.20 | $99.36 | $96.62 | 6,847,726 |
| 2018-05-31 | $99.76 | $100.14 | $98.81 | $99.47 | $96.73 | 9,620,045 |
| 2018-05-30 | $100.50 | $100.55 | $99.42 | $99.98 | $97.22 | 7,216,355 |
| 2018-05-29 | $100.55 | $101.65 | $99.38 | $99.69 | $96.94 | 11,270,381 |
| 2018-05-25 | $102.25 | $103.00 | $101.97 | $102.20 | $99.38 | 6,982,728 |
| 2018-05-24 | $102.81 | $102.86 | $101.21 | $102.11 | $99.29 | 7,474,093 |
| 2018-05-23 | $103.20 | $103.34 | $102.07 | $102.89 | $100.05 | 8,046,577 |
| 2018-05-22 | $104.40 | $105.49 | $103.99 | $104.07 | $101.20 | 6,971,590 |
| 2018-05-21 | $104.22 | $104.68 | $103.61 | $104.06 | $101.19 | 5,848,704 |
| 2018-05-18 | $104.34 | $104.79 | $103.56 | $103.93 | $101.06 | 5,427,333 |
| 2018-05-17 | $105.23 | $105.48 | $104.09 | $104.34 | $101.46 | 7,320,587 |
| 2018-05-16 | $103.25 | $105.04 | $103.15 | $105.04 | $102.14 | 8,111,594 |
| 2018-05-15 | $102.44 | $103.32 | $102.10 | $102.92 | $100.08 | 5,762,417 |
| 2018-05-14 | $102.44 | $103.49 | $101.98 | $102.44 | $99.61 | 9,891,859 |
| 2018-05-11 | $101.89 | $102.21 | $101.26 | $102.07 | $99.26 | 7,035,978 |
| 2018-05-10 | $100.43 | $102.07 | $100.30 | $101.68 | $98.88 | 8,927,290 |
| 2018-05-09 | $102.25 | $102.27 | $99.30 | $99.97 | $97.21 | 18,345,683 |
| 2018-05-08 | $101.20 | $102.64 | $100.84 | $101.79 | $98.98 | 14,229,528 |
| 2018-05-07 | $102.35 | $102.68 | $101.72 | $102.48 | $99.65 | 10,181,123 |
| 2018-05-04 | $98.71 | $101.35 | $98.58 | $101.15 | $98.36 | 9,980,116 |
| 2018-05-03 | $99.11 | $99.25 | $97.68 | $98.76 | $96.04 | 10,450,776 |
| 2018-05-02 | $100.17 | $100.72 | $99.25 | $99.62 | $96.87 | 9,286,374 |
| 2018-05-01 | $100.18 | $100.70 | $98.93 | $100.06 | $97.30 | 6,716,152 |
| 2018-04-30 | $100.41 | $101.37 | $100.12 | $100.33 | $97.56 | 8,558,854 |
| 2018-04-27 | $99.78 | $99.99 | $98.94 | $99.23 | $96.49 | 8,037,978 |
| 2018-04-26 | $101.23 | $101.38 | $99.74 | $99.84 | $97.09 | 8,038,439 |
| 2018-04-25 | $99.50 | $101.49 | $99.05 | $101.15 | $98.36 | 8,977,218 |
| 2018-04-24 | $100.58 | $100.85 | $98.86 | $99.46 | $96.72 | 6,567,697 |
| 2018-04-23 | $100.55 | $100.72 | $99.53 | $100.15 | $97.39 | 5,889,804 |
| 2018-04-20 | $101.18 | $101.40 | $99.91 | $100.24 | $97.48 | 6,396,903 |
| 2018-04-19 | $101.00 | $101.58 | $100.22 | $100.89 | $98.11 | 6,803,405 |
| 2018-04-18 | $102.67 | $102.71 | $101.20 | $101.21 | $98.42 | 5,822,056 |
| 2018-04-17 | $101.20 | $102.59 | $100.75 | $102.17 | $99.35 | 9,577,384 |
| 2018-04-16 | $100.69 | $101.00 | $99.73 | $100.24 | $97.48 | 10,328,002 |
| 2018-04-13 | $101.00 | $101.52 | $100.16 | $100.35 | $97.58 | 6,324,606 |
| 2018-04-12 | $101.42 | $101.51 | $99.68 | $100.39 | $97.62 | 7,337,808 |
| 2018-04-11 | $100.78 | $101.65 | $100.41 | $100.80 | $98.02 | 6,304,996 |
| 2018-04-10 | $100.92 | $101.53 | $100.32 | $101.37 | $98.57 | 8,324,350 |
| 2018-04-09 | $100.70 | $101.51 | $99.58 | $99.70 | $96.95 | 7,094,275 |
| 2018-04-06 | $101.63 | $102.19 | $99.45 | $100.35 | $97.58 | 7,162,386 |
| 2018-04-05 | $101.36 | $102.38 | $100.98 | $102.11 | $99.29 | 6,612,756 |
| 2018-04-04 | $98.43 | $101.15 | $97.76 | $100.95 | $98.17 | 8,759,236 |
| 2018-04-03 | $98.80 | $99.49 | $97.70 | $99.42 | $96.68 | 8,484,678 |
| 2018-04-02 | $100.18 | $100.99 | $97.78 | $98.66 | $95.94 | 8,203,693 |
| 2018-03-29 | $99.01 | $101.28 | $98.86 | $100.44 | $97.67 | 9,343,626 |
| 2018-03-28 | $99.50 | $100.08 | $98.15 | $98.54 | $95.82 | 9,099,663 |
| 2018-03-27 | $100.88 | $101.18 | $98.89 | $99.36 | $96.62 | 7,131,436 |
| 2018-03-26 | $99.86 | $100.78 | $99.08 | $100.65 | $97.87 | 7,262,326 |
| 2018-03-23 | $100.85 | $101.11 | $98.45 | $98.54 | $95.82 | 7,380,554 |
| 2018-03-22 | $101.29 | $101.64 | $100.41 | $100.60 | $97.83 | 8,648,198 |
| 2018-03-21 | $101.50 | $102.94 | $101.42 | $101.82 | $99.01 | 5,917,934 |
| 2018-03-20 | $101.54 | $102.15 | $100.75 | $101.35 | $98.56 | 8,087,735 |
| 2018-03-19 | $102.80 | $102.95 | $101.00 | $101.48 | $98.68 | 6,361,623 |
| 2018-03-16 | $103.56 | $104.27 | $102.84 | $102.87 | $100.03 | 10,101,026 |
| 2018-03-15 | $104.00 | $104.29 | $103.24 | $103.24 | $100.39 | 5,128,335 |
| 2018-03-14 | $104.53 | $104.65 | $103.47 | $103.90 | $101.03 | 6,183,056 |
| 2018-03-13 | $105.83 | $105.83 | $103.42 | $103.73 | $100.87 | 6,679,811 |
| 2018-03-12 | $104.72 | $105.94 | $104.72 | $105.17 | $102.27 | 6,476,237 |
| 2018-03-09 | $104.43 | $104.75 | $103.64 | $104.73 | $101.84 | 5,590,193 |
| 2018-03-08 | $103.99 | $104.59 | $103.47 | $104.03 | $101.16 | 6,533,940 |
| 2018-03-07 | $103.72 | $104.24 | $102.77 | $103.59 | $100.73 | 6,214,836 |
| 2018-03-06 | $104.00 | $104.95 | $103.51 | $104.94 | $102.05 | 6,216,200 |
| 2018-03-05 | $102.71 | $103.97 | $102.42 | $103.41 | $100.56 | 5,736,713 |
| 2018-03-02 | $102.00 | $103.17 | $101.44 | $102.99 | $100.15 | 7,835,408 |
| 2018-03-01 | $103.20 | $104.03 | $101.33 | $102.57 | $99.74 | 10,487,306 |
| 2018-02-28 | $105.45 | $105.57 | $103.14 | $103.16 | $100.32 | 10,695,759 |
| 2018-02-27 | $108.00 | $108.16 | $104.85 | $104.87 | $101.98 | 14,139,077 |
| 2018-02-26 | $108.00 | $109.81 | $107.67 | $109.81 | $106.78 | 8,108,586 |
| 2018-02-23 | $105.75 | $107.36 | $105.43 | $107.25 | $104.29 | 6,014,657 |
| 2018-02-22 | $105.31 | $106.01 | $104.93 | $105.24 | $102.34 | 4,425,733 |
| 2018-02-21 | $106.00 | $106.91 | $105.02 | $105.05 | $102.15 | 6,733,937 |
| 2018-02-20 | $106.37 | $107.57 | $105.52 | $105.98 | $103.06 | 6,549,202 |
| 2018-02-16 | $105.19 | $107.35 | $105.19 | $106.53 | $103.59 | 8,735,301 |
| 2018-02-15 | $105.36 | $105.57 | $103.93 | $105.18 | $102.28 | 6,405,607 |
| 2018-02-14 | $103.49 | $104.76 | $102.69 | $104.60 | $101.72 | 7,343,291 |
| 2018-02-13 | $102.64 | $104.31 | $102.40 | $104.12 | $101.25 | 8,394,693 |
| 2018-02-12 | $103.93 | $104.64 | $102.10 | $103.39 | $100.54 | 9,538,409 |
| 2018-02-09 | $102.55 | $103.75 | $100.26 | $103.09 | $100.25 | 12,305,151 |
| 2018-02-08 | $105.47 | $105.82 | $101.19 | $101.35 | $98.56 | 12,497,236 |
| 2018-02-07 | $107.83 | $108.03 | $104.41 | $104.76 | $101.87 | 12,327,546 |
| 2018-02-06 | $102.88 | $106.20 | $101.76 | $106.17 | $103.24 | 16,874,001 |
| 2018-02-05 | $107.10 | $108.63 | $104.01 | $104.70 | $101.81 | 14,477,246 |
| 2018-02-02 | $109.95 | $110.58 | $108.45 | $108.70 | $105.70 | 9,802,863 |
| 2018-02-01 | $108.62 | $110.65 | $107.36 | $110.49 | $107.44 | 9,502,153 |
| 2018-01-31 | $110.08 | $110.12 | $108.47 | $108.67 | $105.67 | 9,788,631 |
| 2018-01-30 | $111.42 | $112.42 | $110.10 | $110.11 | $107.07 | 8,308,970 |
| 2018-01-29 | $112.10 | $112.45 | $111.24 | $111.54 | $108.46 | 6,705,584 |
| 2018-01-26 | $110.81 | $112.53 | $110.67 | $112.19 | $109.10 | 7,589,509 |
| 2018-01-25 | $110.60 | $111.82 | $110.12 | $110.55 | $107.50 | 6,264,198 |
| 2018-01-24 | $110.96 | $111.43 | $110.29 | $110.50 | $107.45 | 7,165,688 |
| 2018-01-23 | $110.27 | $111.14 | $109.89 | $110.41 | $107.37 | 7,411,790 |
| 2018-01-22 | $110.27 | $111.56 | $110.06 | $111.10 | $108.04 | 7,860,981 |
| 2018-01-19 | $110.97 | $111.09 | $109.84 | $110.59 | $107.54 | 9,951,459 |
| 2018-01-18 | $111.74 | $111.99 | $110.20 | $110.42 | $107.37 | 7,862,866 |
| 2018-01-17 | $111.20 | $112.21 | $110.57 | $111.97 | $108.88 | 7,023,742 |
| 2018-01-16 | $113.07 | $113.16 | $110.62 | $110.69 | $107.64 | 8,030,023 |
| 2018-01-12 | $111.32 | $112.72 | $111.00 | $112.47 | $109.37 | 5,881,074 |
| 2018-01-11 | $110.25 | $111.08 | $109.51 | $110.99 | $107.93 | 6,416,415 |
| 2018-01-10 | $109.96 | $110.50 | $109.01 | $109.47 | $106.45 | 6,053,818 |
| 2018-01-09 | $110.13 | $110.86 | $109.86 | $109.94 | $106.91 | 5,833,639 |
| 2018-01-08 | $110.89 | $111.28 | $109.54 | $110.02 | $106.99 | 8,038,517 |
| 2018-01-05 | $112.68 | $112.68 | $111.24 | $111.62 | $108.54 | 5,989,794 |
| 2018-01-04 | $112.95 | $113.00 | $111.63 | $112.23 | $109.13 | 7,400,598 |
| 2018-01-03 | $112.19 | $113.19 | $111.45 | $112.28 | $109.18 | 9,207,141 |
| 2018-01-02 | $108.95 | $111.81 | $108.56 | $111.80 | $108.72 | 10,989,294 |
| 2017-12-29 | $108.05 | $108.34 | $107.51 | $107.51 | $104.55 | 4,508,267 |
| 2017-12-28 | $108.00 | $108.05 | $107.06 | $107.77 | $104.80 | 3,475,592 |
| 2017-12-27 | $108.42 | $108.55 | $107.46 | $107.64 | $104.67 | 5,574,154 |
| 2017-12-26 | $108.49 | $109.37 | $107.89 | $108.12 | $105.14 | 3,978,477 |
| 2017-12-22 | $109.40 | $109.69 | $108.45 | $108.67 | $105.67 | 7,354,688 |
| 2017-12-21 | $109.52 | $111.09 | $109.19 | $109.57 | $106.55 | 9,322,574 |
| 2017-12-20 | $111.63 | $112.30 | $109.69 | $109.69 | $106.67 | 8,609,063 |
| 2017-12-19 | $111.05 | $112.39 | $110.77 | $111.81 | $108.73 | 10,536,812 |
| 2017-12-18 | $111.85 | $111.99 | $110.31 | $111.03 | $107.97 | 12,224,819 |
| 2017-12-15 | $111.81 | $112.00 | $110.60 | $111.27 | $108.20 | 18,878,846 |
| 2017-12-14 | $107.75 | $111.54 | $107.20 | $110.57 | $107.52 | 27,552,148 |
| 2017-12-13 | $108.15 | $108.19 | $106.75 | $107.61 | $104.64 | 10,255,064 |
| 2017-12-12 | $107.60 | $107.83 | $106.59 | $107.43 | $104.47 | 8,102,857 |
| 2017-12-11 | $104.87 | $106.84 | $104.77 | $106.83 | $103.88 | 7,395,092 |
| 2017-12-08 | $104.91 | $104.98 | $104.08 | $104.23 | $101.36 | 6,489,442 |
| 2017-12-07 | $105.74 | $106.00 | $104.49 | $105.26 | $101.54 | 9,936,917 |
| 2017-12-06 | $107.17 | $107.99 | $105.36 | $105.46 | $101.73 | 8,042,667 |
| 2017-12-05 | $109.53 | $110.04 | $106.52 | $107.22 | $103.43 | 13,034,687 |
| 2017-12-04 | $106.50 | $112.67 | $106.50 | $110.22 | $106.32 | 17,823,953 |
| 2017-12-01 | $104.58 | $105.85 | $103.87 | $105.25 | $101.53 | 9,258,403 |
| 2017-11-30 | $105.36 | $105.71 | $104.47 | $104.82 | $101.11 | 9,948,999 |
| 2017-11-29 | $103.50 | $106.26 | $103.43 | $105.24 | $101.52 | 14,503,076 |
| 2017-11-28 | $102.56 | $103.88 | $102.17 | $103.41 | $99.75 | 8,401,145 |
| 2017-11-27 | $102.63 | $102.97 | $102.38 | $102.79 | $99.16 | 3,978,616 |
| 2017-11-24 | $102.91 | $102.92 | $102.45 | $102.64 | $99.01 | 2,217,591 |
| 2017-11-22 | $103.22 | $103.32 | $102.69 | $102.74 | $99.11 | 4,109,530 |
| 2017-11-21 | $102.97 | $103.17 | $102.79 | $103.00 | $99.36 | 5,725,938 |
| 2017-11-20 | $103.42 | $103.42 | $102.70 | $102.75 | $99.12 | 5,108,238 |
| 2017-11-17 | $103.22 | $103.99 | $102.97 | $103.44 | $99.78 | 7,435,925 |
| 2017-11-16 | $103.63 | $103.98 | $102.76 | $103.60 | $99.94 | 6,343,484 |
| 2017-11-15 | $102.75 | $103.96 | $102.45 | $103.69 | $100.02 | 5,522,957 |
| 2017-11-14 | $104.57 | $104.57 | $103.00 | $103.17 | $99.52 | 6,921,001 |
| 2017-11-13 | $104.14 | $105.14 | $103.98 | $104.74 | $101.04 | 7,679,150 |
| 2017-11-10 | $104.99 | $106.24 | $104.08 | $104.78 | $101.08 | 16,660,401 |
| 2017-11-09 | $100.83 | $103.91 | $100.80 | $102.68 | $99.05 | 11,051,626 |
| 2017-11-08 | $101.88 | $102.00 | $100.42 | $101.18 | $97.60 | 8,023,234 |
| 2017-11-07 | $101.29 | $102.90 | $100.74 | $101.61 | $98.02 | 12,148,636 |
| 2017-11-06 | $98.37 | $101.13 | $98.35 | $100.64 | $97.08 | 14,702,033 |
| 2017-11-03 | $98.36 | $99.38 | $97.90 | $98.64 | $95.15 | 5,416,865 |
| 2017-11-02 | $98.87 | $99.12 | $98.02 | $98.35 | $94.87 | 6,785,020 |
| 2017-11-01 | $98.13 | $99.46 | $98.00 | $99.03 | $95.53 | 6,843,614 |
| 2017-10-31 | $97.94 | $98.09 | $97.38 | $97.81 | $94.35 | 5,623,540 |
| 2017-10-30 | $98.12 | $98.33 | $97.70 | $98.04 | $94.57 | 7,086,908 |
| 2017-10-27 | $97.90 | $98.36 | $96.89 | $98.31 | $94.83 | 7,850,704 |
| 2017-10-26 | $97.58 | $99.48 | $97.25 | $98.56 | $95.08 | 6,129,106 |
| 2017-10-25 | $98.05 | $98.22 | $97.45 | $97.78 | $94.32 | 4,090,709 |
| 2017-10-24 | $98.52 | $98.86 | $98.06 | $98.29 | $94.82 | 4,762,758 |
| 2017-10-23 | $99.12 | $99.18 | $98.63 | $98.70 | $95.21 | 5,860,090 |
| 2017-10-20 | $99.45 | $99.66 | $98.94 | $99.40 | $95.89 | 5,924,521 |
| 2017-10-19 | $98.19 | $99.30 | $98.11 | $99.01 | $95.51 | 5,617,080 |
| 2017-10-18 | $98.36 | $98.49 | $97.55 | $98.25 | $94.78 | 5,369,915 |
| 2017-10-17 | $98.40 | $98.47 | $97.86 | $98.36 | $94.88 | 5,780,358 |
| 2017-10-16 | $97.64 | $98.27 | $97.54 | $98.13 | $94.66 | 4,880,042 |
| 2017-10-13 | $96.80 | $97.68 | $96.80 | $97.38 | $93.94 | 6,827,945 |
| 2017-10-12 | $97.56 | $97.82 | $96.81 | $96.93 | $93.50 | 10,994,922 |
| 2017-10-11 | $99.58 | $99.58 | $98.05 | $98.55 | $95.07 | 7,900,271 |
| 2017-10-10 | $99.99 | $100.07 | $98.66 | $99.58 | $96.06 | 7,690,946 |
| 2017-10-09 | $100.81 | $100.98 | $99.45 | $99.57 | $96.05 | 5,401,417 |
| 2017-10-06 | $99.95 | $100.27 | $99.34 | $100.07 | $96.53 | 4,160,716 |
| 2017-10-05 | $100.64 | $100.87 | $100.02 | $100.11 | $96.57 | 4,511,466 |
| 2017-10-04 | $100.74 | $100.93 | $100.20 | $100.55 | $97.00 | 5,039,985 |
| 2017-10-03 | $100.05 | $100.85 | $99.91 | $100.79 | $97.23 | 5,389,456 |
| 2017-10-02 | $99.31 | $100.44 | $99.11 | $99.86 | $96.33 | 6,773,976 |
| 2017-09-29 | $97.89 | $98.59 | $97.66 | $98.57 | $95.09 | 8,156,834 |
| 2017-09-28 | $98.77 | $99.05 | $98.00 | $98.05 | $94.58 | 7,108,326 |
| 2017-09-27 | $98.97 | $99.53 | $98.02 | $99.24 | $95.73 | 7,472,445 |
| 2017-09-26 | $99.64 | $99.74 | $98.61 | $98.63 | $95.14 | 5,900,385 |
| 2017-09-25 | $98.60 | $99.65 | $98.42 | $99.57 | $96.05 | 7,448,906 |
| 2017-09-22 | $98.55 | $98.99 | $98.53 | $98.60 | $95.11 | 6,290,435 |
| 2017-09-21 | $99.19 | $99.39 | $98.75 | $98.89 | $95.39 | 4,956,279 |
| 2017-09-20 | $98.76 | $99.28 | $98.62 | $99.21 | $95.70 | 6,387,042 |
| 2017-09-19 | $98.23 | $98.67 | $98.08 | $98.43 | $94.95 | 6,955,738 |
| 2017-09-18 | $98.39 | $98.72 | $97.72 | $98.10 | $94.63 | 7,000,890 |
| 2017-09-15 | $98.05 | $98.93 | $98.00 | $98.52 | $95.04 | 23,723,796 |
| 2017-09-14 | $98.79 | $98.84 | $97.54 | $97.90 | $94.44 | 9,687,783 |
| 2017-09-13 | $98.24 | $98.95 | $98.02 | $98.82 | $95.33 | 7,499,566 |
| 2017-09-12 | $97.59 | $98.36 | $97.13 | $97.89 | $94.43 | 9,112,104 |
| 2017-09-11 | $97.90 | $98.02 | $96.96 | $97.09 | $93.66 | 9,501,690 |
| 2017-09-08 | $96.49 | $97.49 | $96.26 | $97.07 | $93.64 | 13,122,721 |
| 2017-09-07 | $101.55 | $101.86 | $96.20 | $97.06 | $93.63 | 26,333,911 |
| 2017-09-06 | $101.76 | $102.04 | $100.89 | $101.50 | $97.91 | 7,255,047 |
| 2017-09-05 | $102.00 | $102.55 | $100.90 | $101.60 | $98.01 | 9,346,143 |
| 2017-09-01 | $101.65 | $101.92 | $101.36 | $101.50 | $97.91 | 7,825,337 |
| 2017-08-31 | $103.00 | $103.19 | $101.00 | $101.20 | $97.62 | 9,776,264 |
| 2017-08-30 | $102.48 | $103.45 | $102.48 | $102.87 | $99.23 | 6,585,588 |
| 2017-08-29 | $102.00 | $102.99 | $101.82 | $102.57 | $98.94 | 6,000,985 |
| 2017-08-28 | $102.49 | $102.85 | $102.08 | $102.56 | $98.93 | 5,567,905 |
| 2017-08-25 | $101.69 | $102.69 | $101.56 | $102.41 | $98.79 | 6,054,728 |
| 2017-08-24 | $101.82 | $102.03 | $101.43 | $101.52 | $97.93 | 6,952,915 |
| 2017-08-23 | $102.48 | $102.98 | $101.48 | $101.50 | $97.91 | 5,927,489 |
| 2017-08-22 | $101.41 | $102.91 | $101.17 | $102.77 | $99.14 | 6,826,583 |
| 2017-08-21 | $100.64 | $101.42 | $100.53 | $101.17 | $97.59 | 6,102,061 |
| 2017-08-18 | $101.32 | $101.74 | $100.66 | $100.70 | $97.14 | 6,861,600 |
| 2017-08-17 | $102.24 | $102.59 | $101.34 | $101.38 | $97.80 | 6,390,674 |
| 2017-08-16 | $101.84 | $102.65 | $101.72 | $102.20 | $98.59 | 5,878,925 |
| 2017-08-15 | $101.63 | $102.10 | $101.36 | $101.51 | $97.92 | 7,754,294 |
| 2017-08-14 | $102.80 | $102.81 | $101.26 | $101.40 | $97.82 | 9,584,038 |
| 2017-08-11 | $101.25 | $102.51 | $101.03 | $101.99 | $98.38 | 9,351,441 |
| 2017-08-10 | $102.50 | $102.82 | $101.22 | $101.35 | $97.77 | 11,279,458 |
| 2017-08-09 | $100.71 | $103.00 | $100.50 | $102.83 | $99.19 | 27,877,600 |
| 2017-08-08 | $106.55 | $107.14 | $106.18 | $106.98 | $103.20 | 7,781,176 |
| 2017-08-07 | $107.59 | $107.65 | $106.11 | $106.35 | $102.59 | 7,667,666 |
| 2017-08-04 | $108.23 | $108.50 | $107.32 | $107.69 | $103.88 | 8,491,176 |
| 2017-08-03 | $108.52 | $109.17 | $108.05 | $109.12 | $105.26 | 6,844,945 |
| 2017-08-02 | $109.88 | $109.88 | $107.52 | $108.67 | $104.83 | 8,798,784 |
| 2017-08-01 | $109.98 | $110.83 | $109.95 | $110.61 | $106.70 | 5,919,236 |
| 2017-07-31 | $110.02 | $110.14 | $109.34 | $109.93 | $106.04 | 6,799,971 |
| 2017-07-28 | $109.98 | $110.19 | $109.67 | $109.96 | $106.07 | 4,773,643 |
| 2017-07-27 | $107.69 | $110.00 | $107.44 | $110.00 | $106.11 | 10,183,851 |
| 2017-07-26 | $106.55 | $107.03 | $106.31 | $106.94 | $103.16 | 4,012,575 |
| 2017-07-25 | $107.60 | $107.74 | $106.20 | $106.42 | $102.66 | 5,349,361 |
| 2017-07-24 | $107.31 | $107.54 | $106.90 | $107.00 | $103.22 | 4,540,425 |
| 2017-07-21 | $107.10 | $107.33 | $106.81 | $107.09 | $103.30 | 4,290,395 |
| 2017-07-20 | $106.99 | $107.71 | $106.75 | $107.36 | $103.56 | 6,065,496 |
| 2017-07-19 | $106.13 | $106.87 | $106.05 | $106.82 | $103.04 | 5,402,386 |
| 2017-07-18 | $104.60 | $105.80 | $104.31 | $105.75 | $102.01 | 5,729,036 |
| 2017-07-17 | $105.17 | $105.42 | $104.71 | $104.79 | $101.09 | 3,968,892 |
| 2017-07-14 | $104.43 | $105.25 | $104.41 | $105.09 | $101.37 | 4,248,801 |
| 2017-07-13 | $104.45 | $105.34 | $104.04 | $104.29 | $100.60 | 5,336,566 |
| 2017-07-12 | $104.34 | $104.65 | $103.65 | $104.38 | $100.69 | 5,197,580 |
| 2017-07-11 | $103.60 | $104.19 | $103.19 | $103.84 | $100.17 | 4,554,741 |
| 2017-07-10 | $103.30 | $103.91 | $102.87 | $103.59 | $99.93 | 4,364,001 |
| 2017-07-07 | $103.51 | $103.73 | $102.72 | $103.32 | $99.67 | 5,840,497 |
| 2017-07-06 | $104.61 | $104.69 | $102.94 | $103.35 | $99.70 | 8,671,665 |
| 2017-07-05 | $107.83 | $107.85 | $105.29 | $105.63 | $101.13 | 8,015,521 |
| 2017-07-03 | $106.76 | $108.62 | $106.76 | $107.46 | $102.88 | 5,399,354 |
| 2017-06-30 | $106.25 | $106.56 | $105.50 | $106.25 | $101.73 | 5,065,419 |
| 2017-06-29 | $106.80 | $107.41 | $105.33 | $105.71 | $101.21 | 7,265,005 |
| 2017-06-28 | $106.02 | $107.54 | $104.52 | $106.86 | $102.31 | 7,838,851 |
| 2017-06-27 | $105.33 | $106.15 | $105.14 | $105.41 | $100.92 | 5,682,866 |
| 2017-06-26 | $104.60 | $105.85 | $104.56 | $105.57 | $101.08 | 5,861,121 |
| 2017-06-23 | $103.83 | $104.58 | $103.17 | $104.36 | $99.92 | 14,506,069 |
| 2017-06-22 | $104.71 | $104.77 | $104.09 | $104.22 | $99.78 | 6,036,266 |
| 2017-06-21 | $104.39 | $105.08 | $103.54 | $104.80 | $100.34 | 7,509,429 |
| 2017-06-20 | $105.07 | $105.30 | $103.81 | $103.94 | $99.51 | 7,704,638 |
| 2017-06-19 | $105.60 | $106.00 | $105.19 | $105.37 | $100.88 | 5,831,467 |
| 2017-06-16 | $106.28 | $106.35 | $104.77 | $105.51 | $101.02 | 8,540,608 |
| 2017-06-15 | $105.94 | $106.16 | $105.23 | $105.98 | $101.47 | 4,885,967 |
| 2017-06-14 | $106.95 | $107.01 | $105.76 | $106.14 | $101.62 | 4,778,108 |
| 2017-06-13 | $107.14 | $107.26 | $106.16 | $106.56 | $102.02 | 4,907,795 |
| 2017-06-12 | $105.89 | $107.20 | $105.89 | $107.04 | $102.48 | 8,039,781 |
| 2017-06-09 | $104.28 | $105.92 | $104.08 | $105.62 | $101.12 | 9,270,565 |
| 2017-06-08 | $105.47 | $105.56 | $104.16 | $104.32 | $99.88 | 10,952,971 |
| 2017-06-07 | $105.79 | $106.25 | $105.54 | $105.92 | $101.41 | 5,684,989 |
| 2017-06-06 | $106.17 | $106.19 | $104.61 | $105.50 | $101.01 | 9,571,810 |
| 2017-06-05 | $107.04 | $107.22 | $106.11 | $106.52 | $101.98 | 6,359,282 |
| 2017-06-02 | $108.46 | $108.64 | $106.95 | $107.18 | $102.62 | 10,713,469 |
| 2017-06-01 | $107.73 | $108.21 | $107.17 | $108.21 | $103.60 | 5,790,198 |
| 2017-05-31 | $108.40 | $108.65 | $107.64 | $107.94 | $103.34 | 9,704,143 |
| 2017-05-30 | $108.49 | $108.60 | $107.95 | $108.34 | $103.73 | 4,654,441 |
| 2017-05-26 | $107.71 | $108.49 | $107.48 | $108.41 | $103.79 | 6,184,061 |
| 2017-05-25 | $108.13 | $108.13 | $106.78 | $107.27 | $102.70 | 7,562,356 |
| 2017-05-24 | $107.15 | $107.83 | $106.93 | $107.71 | $103.12 | 4,366,699 |
| 2017-05-23 | $107.68 | $107.80 | $106.91 | $107.02 | $102.46 | 7,513,934 |
| 2017-05-22 | $107.65 | $108.20 | $107.41 | $107.63 | $103.05 | 5,484,423 |
| 2017-05-19 | $106.76 | $107.86 | $106.70 | $107.52 | $102.94 | 5,962,236 |
| 2017-05-18 | $105.98 | $107.31 | $105.98 | $106.68 | $102.14 | 6,516,621 |
| 2017-05-17 | $106.00 | $106.63 | $105.23 | $106.31 | $101.78 | 12,677,467 |
| 2017-05-16 | $109.12 | $109.23 | $107.82 | $107.98 | $103.38 | 10,016,682 |
| 2017-05-15 | $109.73 | $110.08 | $109.12 | $109.13 | $104.48 | 5,913,123 |
| 2017-05-12 | $109.80 | $109.89 | $109.27 | $109.69 | $105.02 | 4,967,734 |
| 2017-05-11 | $109.74 | $110.01 | $108.50 | $109.58 | $104.91 | 7,938,863 |
| 2017-05-10 | $109.00 | $109.66 | $108.13 | $109.66 | $104.99 | 17,045,219 |
| 2017-05-09 | $111.55 | $112.15 | $110.35 | $112.07 | $107.30 | 8,248,743 |
| 2017-05-08 | $112.39 | $112.39 | $111.00 | $111.42 | $106.68 | 5,975,428 |
| 2017-05-05 | $111.49 | $112.15 | $110.92 | $111.99 | $107.22 | 5,631,820 |
| 2017-05-04 | $110.58 | $111.30 | $109.06 | $111.17 | $106.44 | 10,578,710 |
| 2017-05-03 | $114.03 | $114.09 | $111.18 | $111.62 | $106.87 | 11,506,867 |
| 2017-05-02 | $114.87 | $114.99 | $113.68 | $114.37 | $109.50 | 6,534,126 |
| 2017-05-01 | $115.59 | $115.61 | $114.72 | $114.73 | $109.85 | 4,910,312 |
| 2017-04-28 | $115.87 | $115.90 | $115.24 | $115.60 | $110.68 | 3,947,362 |
| 2017-04-27 | $115.80 | $116.10 | $115.39 | $115.84 | $110.91 | 3,874,615 |
| 2017-04-26 | $115.40 | $115.96 | $114.86 | $115.58 | $110.66 | 4,638,217 |
| 2017-04-25 | $113.73 | $115.52 | $113.68 | $115.18 | $110.28 | 5,641,941 |
| 2017-04-24 | $115.26 | $115.38 | $113.66 | $113.70 | $108.86 | 7,294,620 |
| 2017-04-21 | $114.38 | $115.12 | $114.27 | $114.44 | $109.57 | 6,654,516 |
| 2017-04-20 | $114.17 | $115.05 | $113.87 | $114.79 | $109.90 | 5,278,817 |
| 2017-04-19 | $114.56 | $115.00 | $113.54 | $113.73 | $108.89 | 5,303,424 |
| 2017-04-18 | $113.48 | $114.75 | $113.00 | $114.19 | $109.33 | 6,191,132 |
| 2017-04-17 | $113.33 | $113.94 | $113.22 | $113.78 | $108.94 | 5,120,176 |
| 2017-04-13 | $113.04 | $114.25 | $112.99 | $113.20 | $108.38 | 6,530,791 |
| 2017-04-12 | $113.03 | $113.28 | $112.76 | $113.04 | $108.23 | 4,086,275 |
| 2017-04-11 | $113.68 | $113.83 | $112.59 | $113.07 | $108.26 | 5,230,127 |
| 2017-04-10 | $112.80 | $112.89 | $112.04 | $112.43 | $107.64 | 4,053,564 |
| 2017-04-07 | $112.82 | $113.28 | $112.53 | $112.58 | $107.79 | 4,300,468 |
| 2017-04-06 | $112.85 | $113.42 | $112.39 | $113.05 | $108.24 | 4,744,006 |
| 2017-04-05 | $113.58 | $113.84 | $112.79 | $113.00 | $108.19 | 4,795,081 |
| 2017-04-04 | $113.15 | $113.55 | $112.83 | $113.04 | $108.23 | 3,385,987 |
| 2017-04-03 | $113.18 | $113.65 | $112.43 | $113.20 | $108.38 | 4,643,409 |
| 2017-03-31 | $113.00 | $113.71 | $112.95 | $113.39 | $108.56 | 4,617,427 |
| 2017-03-30 | $112.53 | $113.30 | $112.28 | $113.18 | $108.36 | 4,192,753 |
| 2017-03-29 | $112.66 | $112.94 | $112.31 | $112.53 | $107.74 | 3,781,206 |
| 2017-03-28 | $112.60 | $113.24 | $112.02 | $113.05 | $108.24 | 6,280,839 |
| 2017-03-27 | $111.81 | $112.55 | $111.45 | $112.38 | $107.60 | 4,469,820 |
| 2017-03-24 | $112.40 | $112.58 | $111.68 | $112.14 | $107.37 | 4,706,397 |
| 2017-03-23 | $111.71 | $112.98 | $111.66 | $112.24 | $107.46 | 8,307,922 |
| 2017-03-22 | $111.85 | $112.18 | $111.35 | $112.08 | $107.31 | 5,044,710 |
| 2017-03-21 | $112.97 | $113.10 | $111.54 | $111.75 | $106.99 | 7,109,766 |
| 2017-03-20 | $112.07 | $113.16 | $112.05 | $112.71 | $107.91 | 8,156,325 |
| 2017-03-17 | $111.87 | $112.09 | $111.18 | $111.76 | $107.00 | 9,061,194 |
| 2017-03-16 | $112.18 | $112.32 | $111.40 | $111.71 | $106.95 | 4,409,419 |
| 2017-03-15 | $112.43 | $112.45 | $111.15 | $111.87 | $107.11 | 5,319,516 |
| 2017-03-14 | $111.73 | $112.89 | $111.72 | $112.31 | $107.53 | 7,273,535 |
| 2017-03-13 | $110.92 | $111.68 | $110.82 | $111.52 | $106.77 | 5,213,562 |
| 2017-03-10 | $111.40 | $111.50 | $110.69 | $110.92 | $106.20 | 4,027,005 |
| 2017-03-09 | $110.90 | $111.32 | $110.69 | $111.03 | $106.30 | 4,005,660 |
| 2017-03-08 | $110.87 | $111.32 | $110.66 | $110.84 | $106.12 | 4,929,881 |
| 2017-03-07 | $110.70 | $110.93 | $110.16 | $110.86 | $106.14 | 5,114,392 |
| 2017-03-06 | $110.77 | $110.98 | $110.09 | $110.67 | $105.96 | 4,983,166 |
| 2017-03-03 | $110.34 | $111.50 | $110.04 | $111.24 | $106.50 | 5,843,886 |
| 2017-03-02 | $111.00 | $111.21 | $110.45 | $110.59 | $105.88 | 4,715,623 |
| 2017-03-01 | $110.66 | $111.80 | $110.66 | $111.04 | $106.31 | 7,418,101 |
| 2017-02-28 | $110.00 | $110.40 | $109.83 | $110.09 | $105.40 | 4,765,738 |
| 2017-02-27 | $109.93 | $110.47 | $109.83 | $110.23 | $105.54 | 3,547,459 |
| 2017-02-24 | $109.62 | $110.32 | $109.10 | $110.32 | $105.62 | 4,786,814 |
| 2017-02-23 | $110.30 | $110.49 | $109.59 | $109.73 | $105.06 | 5,470,661 |
| 2017-02-22 | $109.69 | $110.28 | $109.53 | $110.12 | $105.43 | 5,478,398 |
| 2017-02-21 | $109.94 | $110.21 | $109.80 | $110.01 | $105.33 | 5,431,830 |
| 2017-02-17 | $110.24 | $110.50 | $109.52 | $110.06 | $105.37 | 6,349,061 |
| 2017-02-16 | $110.34 | $110.87 | $110.09 | $110.71 | $106.00 | 7,179,625 |
| 2017-02-15 | $109.91 | $110.68 | $109.80 | $110.18 | $105.49 | 7,087,135 |
| 2017-02-14 | $109.80 | $110.33 | $109.53 | $110.33 | $105.63 | 4,768,197 |
| 2017-02-13 | $108.95 | $109.90 | $108.90 | $109.65 | $104.98 | 5,654,040 |
| 2017-02-10 | $109.35 | $109.80 | $108.58 | $109.26 | $104.61 | 7,671,800 |
| 2017-02-09 | $109.07 | $109.85 | $109.00 | $109.49 | $104.83 | 6,369,737 |
| 2017-02-08 | $109.56 | $111.42 | $108.98 | $109.00 | $104.36 | 13,613,377 |
| 2017-02-07 | $109.65 | $109.73 | $108.77 | $109.00 | $104.36 | 10,157,451 |
| 2017-02-06 | $109.92 | $110.15 | $109.30 | $109.57 | $104.90 | 6,892,699 |
| 2017-02-03 | $110.90 | $111.15 | $110.21 | $110.30 | $105.60 | 7,923,085 |
| 2017-02-02 | $111.21 | $111.54 | $110.55 | $110.61 | $105.90 | 6,515,922 |
| 2017-02-01 | $110.71 | $111.99 | $110.68 | $111.30 | $106.56 | 10,497,859 |
| 2017-01-31 | $110.59 | $110.80 | $109.98 | $110.65 | $105.94 | 8,484,214 |
| 2017-01-30 | $109.86 | $111.05 | $108.96 | $110.94 | $106.22 | 13,792,322 |
| 2017-01-27 | $108.49 | $109.40 | $108.15 | $109.30 | $104.65 | 5,577,657 |
| 2017-01-26 | $108.21 | $108.62 | $107.98 | $108.06 | $103.46 | 6,079,494 |
| 2017-01-25 | $108.23 | $108.42 | $108.00 | $108.04 | $103.44 | 6,180,212 |
| 2017-01-24 | $107.20 | $108.06 | $107.08 | $107.90 | $103.31 | 5,456,146 |
| 2017-01-23 | $107.34 | $107.68 | $106.57 | $107.12 | $102.56 | 5,716,282 |
| 2017-01-20 | $107.35 | $107.82 | $107.18 | $107.66 | $103.08 | 5,648,910 |
| 2017-01-19 | $107.92 | $108.01 | $107.08 | $107.28 | $102.71 | 5,350,191 |
| 2017-01-18 | $106.93 | $108.40 | $106.81 | $108.16 | $103.55 | 7,162,759 |
| 2017-01-17 | $107.91 | $108.93 | $107.65 | $107.97 | $103.37 | 7,586,483 |
| 2017-01-13 | $107.16 | $108.35 | $106.90 | $108.06 | $103.46 | 6,488,323 |
| 2017-01-12 | $108.12 | $109.00 | $107.43 | $107.53 | $102.95 | 8,218,590 |
| 2017-01-11 | $108.54 | $109.49 | $108.38 | $109.44 | $104.78 | 7,616,804 |
| 2017-01-10 | $107.90 | $108.82 | $107.35 | $108.38 | $103.77 | 7,901,886 |
| 2017-01-09 | $108.58 | $108.83 | $108.11 | $108.36 | $103.75 | 6,194,980 |
| 2017-01-06 | $108.02 | $109.35 | $107.75 | $108.98 | $104.34 | 9,551,309 |
| 2017-01-05 | $107.17 | $107.62 | $106.79 | $107.38 | $102.81 | 6,301,645 |
| 2017-01-04 | $106.64 | $107.50 | $106.25 | $107.44 | $102.87 | 8,321,566 |
| 2017-01-03 | $105.30 | $106.90 | $105.21 | $106.08 | $101.56 | 8,884,273 |
| 2016-12-30 | $104.57 | $105.00 | $103.96 | $104.22 | $99.78 | 6,982,680 |
| 2016-12-29 | $104.23 | $104.77 | $103.87 | $104.56 | $100.11 | 5,896,763 |
| 2016-12-28 | $104.99 | $105.32 | $104.06 | $104.30 | $99.86 | 5,178,595 |
| 2016-12-27 | $104.85 | $105.56 | $104.78 | $105.17 | $100.69 | 3,639,539 |
| 2016-12-23 | $105.24 | $105.34 | $104.75 | $105.15 | $100.67 | 3,238,753 |
| 2016-12-22 | $104.96 | $105.49 | $104.70 | $105.42 | $100.93 | 5,230,549 |
| 2016-12-21 | $104.61 | $105.91 | $104.51 | $105.56 | $101.07 | 5,202,235 |
| 2016-12-20 | $105.64 | $106.20 | $105.06 | $105.46 | $100.97 | 8,947,285 |
| 2016-12-19 | $105.70 | $106.26 | $105.07 | $105.30 | $100.82 | 11,473,052 |
| 2016-12-16 | $104.71 | $104.73 | $103.75 | $103.91 | $99.49 | 12,635,016 |
| 2016-12-15 | $103.85 | $105.64 | $103.82 | $104.39 | $99.95 | 8,745,434 |
| 2016-12-14 | $103.62 | $104.41 | $103.50 | $104.05 | $99.62 | 7,959,458 |
| 2016-12-13 | $104.20 | $104.31 | $103.71 | $103.85 | $99.43 | 7,393,171 |
| 2016-12-12 | $104.61 | $104.70 | $103.73 | $104.06 | $99.63 | 7,879,703 |
| 2016-12-09 | $103.49 | $105.52 | $103.18 | $104.86 | $100.40 | 12,173,909 |
| 2016-12-08 | $101.47 | $103.96 | $101.47 | $103.38 | $98.98 | 16,524,513 |
| 2016-12-07 | $100.51 | $102.07 | $100.44 | $101.99 | $96.92 | 12,255,742 |
| 2016-12-06 | $99.95 | $100.72 | $99.82 | $100.66 | $95.65 | 8,427,531 |
| 2016-12-05 | $98.98 | $100.27 | $98.68 | $99.96 | $94.99 | 11,331,542 |
| 2016-12-02 | $98.79 | $99.08 | $98.25 | $98.50 | $93.60 | 7,737,143 |
| 2016-12-01 | $99.13 | $99.75 | $98.62 | $98.94 | $94.02 | 9,956,254 |
| 2016-11-30 | $99.40 | $100.29 | $99.00 | $99.12 | $94.19 | 11,368,462 |
| 2016-11-29 | $99.23 | $99.68 | $98.97 | $99.67 | $94.71 | 8,396,628 |
| 2016-11-28 | $98.52 | $99.20 | $98.32 | $98.97 | $94.05 | 7,106,669 |
| 2016-11-25 | $98.71 | $99.07 | $98.50 | $98.82 | $93.90 | 4,396,763 |
| 2016-11-23 | $97.67 | $98.28 | $97.59 | $98.26 | $93.37 | 6,165,977 |
| 2016-11-22 | $97.50 | $97.93 | $97.27 | $97.71 | $92.85 | 5,323,652 |
| 2016-11-21 | $98.11 | $98.27 | $97.00 | $97.63 | $92.77 | 10,771,076 |
| 2016-11-18 | $99.05 | $99.37 | $98.14 | $98.24 | $93.35 | 8,586,121 |
| 2016-11-17 | $99.05 | $99.50 | $98.27 | $99.37 | $94.43 | 8,662,057 |
| 2016-11-16 | $98.33 | $99.17 | $98.10 | $99.12 | $94.19 | 9,699,637 |
| 2016-11-15 | $97.90 | $98.14 | $97.42 | $97.70 | $92.84 | 7,184,595 |
| 2016-11-14 | $97.56 | $98.31 | $97.45 | $97.92 | $93.05 | 13,208,417 |
| 2016-11-11 | $97.18 | $98.32 | $95.78 | $97.68 | $92.82 | 23,008,062 |
| 2016-11-10 | $94.89 | $96.06 | $94.23 | $94.96 | $90.24 | 13,708,270 |
| 2016-11-09 | $92.29 | $94.92 | $92.11 | $94.64 | $89.93 | 8,635,729 |
| 2016-11-08 | $94.53 | $94.85 | $93.90 | $94.38 | $89.68 | 6,226,219 |
| 2016-11-07 | $93.77 | $94.48 | $92.95 | $94.43 | $89.73 | 6,996,093 |
| 2016-11-04 | $93.50 | $93.79 | $92.36 | $92.45 | $87.85 | 7,455,920 |
| 2016-11-03 | $92.26 | $94.13 | $92.24 | $93.37 | $88.73 | 7,750,800 |
| 2016-11-02 | $91.91 | $92.56 | $91.69 | $91.91 | $87.34 | 6,715,911 |
| 2016-11-01 | $92.78 | $92.99 | $91.66 | $92.39 | $87.79 | 6,449,806 |
| 2016-10-31 | $93.72 | $93.82 | $92.31 | $92.69 | $88.08 | 9,957,559 |
| 2016-10-28 | $93.89 | $94.40 | $93.53 | $93.85 | $89.18 | 7,308,553 |
| 2016-10-27 | $93.80 | $94.34 | $93.31 | $94.02 | $89.34 | 6,646,969 |
| 2016-10-26 | $92.39 | $93.72 | $91.90 | $93.49 | $88.84 | 7,152,828 |
| 2016-10-25 | $93.14 | $93.36 | $92.64 | $92.75 | $88.14 | 6,378,954 |
| 2016-10-24 | $93.49 | $94.15 | $92.80 | $93.37 | $88.73 | 7,280,974 |
| 2016-10-21 | $91.33 | $94.19 | $90.60 | $93.03 | $88.40 | 13,812,328 |
| 2016-10-20 | $91.66 | $92.32 | $91.44 | $92.03 | $87.45 | 6,153,205 |
| 2016-10-19 | $91.27 | $92.14 | $91.00 | $91.93 | $87.36 | 6,140,496 |
| 2016-10-18 | $91.40 | $91.74 | $90.98 | $91.17 | $86.63 | 4,890,775 |
| 2016-10-17 | $91.35 | $91.47 | $90.56 | $90.83 | $86.31 | 5,134,605 |
| 2016-10-14 | $91.77 | $91.77 | $91.29 | $91.30 | $86.76 | 4,345,622 |
| 2016-10-13 | $90.95 | $91.36 | $90.32 | $91.12 | $86.59 | 5,725,154 |
| 2016-10-12 | $91.88 | $92.08 | $91.39 | $91.41 | $86.86 | 6,835,069 |
| 2016-10-11 | $92.33 | $92.38 | $91.57 | $91.86 | $87.29 | 6,650,588 |
| 2016-10-10 | $92.70 | $93.21 | $92.40 | $92.49 | $87.89 | 4,241,028 |
| 2016-10-07 | $93.06 | $93.29 | $92.02 | $92.49 | $87.89 | 6,143,309 |
| 2016-10-06 | $92.75 | $93.58 | $92.39 | $92.83 | $88.21 | 7,483,841 |
| 2016-10-05 | $92.94 | $93.28 | $92.38 | $92.45 | $87.85 | 5,365,007 |
| 2016-10-04 | $92.45 | $92.99 | $92.11 | $92.59 | $87.98 | 5,903,392 |
| 2016-10-03 | $92.47 | $92.72 | $92.05 | $92.49 | $87.89 | 5,832,935 |
| 2016-09-30 | $92.28 | $93.49 | $92.21 | $92.86 | $88.24 | 8,908,409 |
| 2016-09-29 | $92.14 | $93.10 | $91.53 | $91.80 | $87.23 | 7,476,594 |
| 2016-09-28 | $91.75 | $92.30 | $91.48 | $92.20 | $87.61 | 8,272,345 |
| 2016-09-27 | $91.93 | $92.18 | $91.50 | $91.72 | $87.16 | 9,167,391 |
| 2016-09-26 | $92.47 | $92.68 | $91.40 | $91.96 | $87.39 | 10,445,975 |
| 2016-09-23 | $93.07 | $93.52 | $93.00 | $93.27 | $88.63 | 4,407,675 |
| 2016-09-22 | $92.73 | $93.71 | $92.64 | $93.41 | $88.76 | 6,470,442 |
| 2016-09-21 | $93.00 | $93.08 | $91.70 | $92.39 | $87.79 | 12,049,468 |
| 2016-09-20 | $92.70 | $93.30 | $92.68 | $92.95 | $88.33 | 6,199,463 |
| 2016-09-19 | $92.80 | $93.32 | $92.34 | $92.63 | $88.02 | 5,421,467 |
| 2016-09-16 | $92.27 | $92.74 | $91.80 | $92.56 | $87.96 | 10,568,535 |
| 2016-09-15 | $92.12 | $92.75 | $91.19 | $92.50 | $87.90 | 7,566,351 |
| 2016-09-14 | $92.59 | $92.89 | $92.07 | $92.26 | $87.67 | 6,385,472 |
| 2016-09-13 | $93.04 | $93.30 | $92.45 | $92.70 | $88.09 | 7,795,172 |
| 2016-09-12 | $91.96 | $93.86 | $91.95 | $93.64 | $88.98 | 9,367,303 |
| 2016-09-09 | $93.51 | $93.74 | $92.39 | $92.42 | $87.82 | 10,248,373 |
| 2016-09-08 | $93.49 | $94.21 | $92.93 | $94.09 | $89.41 | 7,438,081 |
| 2016-09-07 | $93.98 | $94.03 | $93.33 | $93.71 | $89.05 | 6,280,746 |
| 2016-09-06 | $94.53 | $94.53 | $93.35 | $93.80 | $89.13 | 8,435,043 |
| 2016-09-02 | $94.75 | $94.96 | $94.13 | $94.42 | $89.72 | 5,381,671 |
| 2016-09-01 | $94.73 | $94.87 | $93.91 | $94.26 | $89.57 | 6,274,204 |
| 2016-08-31 | $94.69 | $94.90 | $94.16 | $94.46 | $89.76 | 7,375,228 |
| 2016-08-30 | $94.77 | $95.29 | $94.77 | $94.86 | $90.14 | 6,845,002 |
| 2016-08-29 | $95.07 | $95.32 | $94.46 | $94.87 | $90.15 | 7,902,666 |
| 2016-08-26 | $95.66 | $96.13 | $94.75 | $95.21 | $90.47 | 6,019,553 |
| 2016-08-25 | $95.62 | $95.82 | $95.41 | $95.55 | $90.80 | 4,518,655 |
| 2016-08-24 | $96.01 | $96.22 | $95.51 | $95.82 | $91.05 | 5,912,459 |
| 2016-08-23 | $96.13 | $96.43 | $95.80 | $95.97 | $91.20 | 4,996,251 |
| 2016-08-22 | $96.47 | $96.47 | $95.65 | $95.87 | $91.10 | 5,495,336 |
| 2016-08-19 | $96.40 | $96.79 | $96.05 | $96.39 | $91.59 | 6,362,284 |
| 2016-08-18 | $96.87 | $97.12 | $96.55 | $96.65 | $91.84 | 5,250,741 |
| 2016-08-17 | $96.84 | $96.97 | $96.52 | $96.87 | $92.05 | 5,697,173 |
| 2016-08-16 | $96.86 | $97.25 | $96.27 | $96.88 | $92.06 | 5,777,756 |
| 2016-08-15 | $97.35 | $97.61 | $96.92 | $97.10 | $92.27 | 5,299,588 |
| 2016-08-12 | $97.82 | $97.82 | $96.66 | $96.84 | $92.02 | 9,356,523 |
| 2016-08-11 | $98.20 | $98.39 | $97.15 | $97.77 | $92.91 | 9,233,890 |
| 2016-08-10 | $96.70 | $99.27 | $95.85 | $97.86 | $92.99 | 27,181,275 |
| 2016-08-09 | $95.61 | $96.85 | $95.30 | $96.67 | $91.86 | 15,548,695 |
| 2016-08-08 | $96.11 | $96.29 | $95.58 | $95.75 | $90.99 | 7,782,135 |
| 2016-08-05 | $95.40 | $96.00 | $95.35 | $95.83 | $91.06 | 6,528,537 |
| 2016-08-04 | $95.53 | $95.98 | $94.71 | $95.16 | $90.43 | 10,036,881 |
| 2016-08-03 | $95.06 | $96.43 | $95.00 | $96.09 | $91.31 | 9,065,763 |
| 2016-08-02 | $95.35 | $95.75 | $94.56 | $95.01 | $90.28 | 7,644,091 |
| 2016-08-01 | $96.15 | $96.20 | $95.08 | $95.54 | $90.79 | 7,131,587 |
| 2016-07-29 | $95.85 | $96.38 | $95.85 | $95.95 | $91.18 | 8,263,651 |
| 2016-07-28 | $96.40 | $96.49 | $95.82 | $95.91 | $91.14 | 7,713,512 |
| 2016-07-27 | $96.70 | $96.93 | $95.86 | $96.33 | $91.54 | 6,907,268 |
| 2016-07-26 | $97.02 | $97.16 | $96.34 | $96.69 | $91.88 | 6,274,581 |
| 2016-07-25 | $97.90 | $98.06 | $97.25 | $97.39 | $92.55 | 4,825,496 |
| 2016-07-22 | $98.39 | $98.42 | $97.47 | $97.71 | $92.85 | 5,381,662 |
| 2016-07-21 | $98.17 | $99.13 | $97.62 | $98.01 | $93.13 | 7,069,552 |
| 2016-07-20 | $98.65 | $98.69 | $97.14 | $98.22 | $93.33 | 10,633,122 |
| 2016-07-19 | $99.81 | $99.99 | $99.36 | $99.47 | $94.52 | 5,737,015 |
| 2016-07-18 | $99.90 | $100.71 | $99.87 | $100.15 | $95.17 | 5,050,907 |
| 2016-07-15 | $100.42 | $100.54 | $99.54 | $99.80 | $94.84 | 5,763,595 |
| 2016-07-14 | $100.42 | $100.80 | $99.68 | $99.97 | $95.00 | 7,459,838 |
| 2016-07-13 | $100.46 | $100.80 | $99.85 | $99.88 | $94.91 | 5,489,574 |
| 2016-07-12 | $100.18 | $100.79 | $100.00 | $100.20 | $95.22 | 8,507,935 |
| 2016-07-11 | $99.80 | $100.35 | $99.40 | $99.98 | $95.01 | 5,427,829 |
| 2016-07-08 | $99.25 | $99.85 | $98.77 | $99.62 | $94.66 | 6,045,805 |
| 2016-07-07 | $97.63 | $98.48 | $97.58 | $98.41 | $93.51 | 5,146,032 |
| 2016-07-06 | $97.00 | $98.52 | $96.76 | $98.46 | $92.89 | 6,222,792 |
| 2016-07-05 | $97.77 | $98.00 | $97.17 | $97.66 | $92.14 | 5,846,196 |
| 2016-07-01 | $97.75 | $98.64 | $97.71 | $98.03 | $92.49 | 5,681,452 |
| 2016-06-30 | $97.10 | $98.07 | $96.88 | $97.82 | $92.29 | 7,189,489 |
| 2016-06-29 | $96.91 | $97.29 | $96.28 | $96.98 | $91.50 | 6,563,579 |
| 2016-06-28 | $95.46 | $96.28 | $95.14 | $96.05 | $90.62 | 7,141,694 |
| 2016-06-27 | $94.91 | $95.23 | $94.00 | $94.38 | $89.04 | 9,485,245 |
| 2016-06-24 | $96.01 | $97.28 | $95.14 | $95.72 | $90.31 | 15,062,765 |
| 2016-06-23 | $99.44 | $99.62 | $98.61 | $99.02 | $93.42 | 5,825,280 |
| 2016-06-22 | $99.08 | $99.62 | $98.70 | $98.79 | $93.20 | 4,947,349 |
| 2016-06-21 | $99.73 | $99.79 | $98.77 | $98.82 | $93.23 | 5,201,712 |
| 2016-06-20 | $100.08 | $100.96 | $99.50 | $99.57 | $93.94 | 8,268,636 |
| 2016-06-17 | $98.41 | $99.14 | $98.27 | $99.00 | $93.40 | 8,959,401 |
| 2016-06-16 | $97.80 | $98.63 | $96.86 | $98.38 | $92.82 | 7,129,263 |
| 2016-06-15 | $98.19 | $99.00 | $98.19 | $98.27 | $92.71 | 6,662,123 |
| 2016-06-14 | $97.20 | $98.55 | $97.18 | $98.40 | $92.84 | 6,125,297 |
| 2016-06-13 | $96.75 | $98.98 | $96.70 | $97.57 | $92.05 | 8,766,186 |
| 2016-06-10 | $97.15 | $97.71 | $96.78 | $97.34 | $91.84 | 7,204,388 |
| 2016-06-09 | $97.82 | $97.93 | $97.10 | $97.84 | $92.31 | 5,379,153 |
| 2016-06-08 | $98.49 | $98.82 | $97.70 | $98.04 | $92.50 | 5,466,157 |
| 2016-06-07 | $99.00 | $99.04 | $98.32 | $98.35 | $92.79 | 5,608,418 |
| 2016-06-06 | $98.96 | $99.12 | $98.47 | $98.78 | $93.19 | 4,985,735 |
| 2016-06-03 | $98.66 | $98.92 | $97.73 | $98.75 | $93.17 | 6,857,440 |
| 2016-06-02 | $98.07 | $98.72 | $97.87 | $98.72 | $93.14 | 4,830,090 |
| 2016-06-01 | $98.67 | $98.99 | $97.73 | $98.52 | $92.95 | 7,243,674 |
| 2016-05-31 | $99.85 | $99.89 | $98.57 | $99.22 | $93.61 | 10,395,445 |
| 2016-05-27 | $99.81 | $100.53 | $99.81 | $100.29 | $94.62 | 4,585,969 |
| 2016-05-26 | $99.89 | $100.49 | $99.57 | $99.81 | $94.17 | 3,852,030 |
| 2016-05-25 | $99.92 | $100.80 | $99.81 | $99.86 | $94.21 | 5,678,987 |
| 2016-05-24 | $99.45 | $100.04 | $99.38 | $99.51 | $93.88 | 5,250,483 |
| 2016-05-23 | $99.60 | $100.33 | $99.12 | $99.18 | $93.57 | 5,588,550 |
| 2016-05-20 | $99.00 | $99.93 | $98.77 | $99.78 | $94.14 | 7,296,926 |
| 2016-05-19 | $98.58 | $98.61 | $97.51 | $98.41 | $92.84 | 7,063,535 |
| 2016-05-18 | $99.59 | $99.77 | $98.36 | $99.00 | $93.40 | 9,323,116 |
| 2016-05-17 | $100.79 | $101.29 | $99.55 | $99.94 | $94.29 | 8,692,475 |
| 2016-05-16 | $100.41 | $100.67 | $99.37 | $100.36 | $94.68 | 9,112,952 |
| 2016-05-13 | $101.71 | $102.04 | $100.36 | $100.52 | $94.84 | 9,569,828 |
| 2016-05-12 | $102.50 | $102.85 | $101.13 | $101.71 | $95.96 | 11,250,355 |
| 2016-05-11 | $101.46 | $102.50 | $100.62 | $102.29 | $96.51 | 27,065,558 |
| 2016-05-10 | $105.53 | $106.75 | $105.45 | $106.60 | $100.57 | 15,104,470 |
| 2016-05-09 | $106.01 | $106.68 | $104.97 | $105.34 | $99.38 | 8,128,904 |
| 2016-05-06 | $104.51 | $105.74 | $104.39 | $105.54 | $99.57 | 7,405,117 |
| 2016-05-05 | $103.98 | $105.13 | $103.45 | $104.93 | $99.00 | 6,464,365 |
| 2016-05-04 | $103.31 | $104.48 | $103.20 | $103.67 | $97.81 | 6,444,965 |
| 2016-05-03 | $103.88 | $103.99 | $103.19 | $103.78 | $97.91 | 6,242,924 |
| 2016-05-02 | $103.30 | $104.57 | $102.80 | $104.36 | $98.46 | 5,285,731 |
| 2016-04-29 | $103.95 | $104.21 | $102.40 | $103.26 | $97.42 | 7,006,259 |
| 2016-04-28 | $104.54 | $105.49 | $103.80 | $104.03 | $98.15 | 5,657,511 |
| 2016-04-27 | $105.19 | $105.60 | $104.76 | $105.28 | $99.33 | 5,994,523 |
| 2016-04-26 | $104.58 | $105.57 | $104.18 | $104.89 | $98.96 | 6,451,819 |
| 2016-04-25 | $103.50 | $104.62 | $103.35 | $104.57 | $98.66 | 6,117,068 |
| 2016-04-22 | $103.06 | $103.99 | $102.93 | $103.77 | $97.90 | 5,731,255 |
| 2016-04-21 | $103.36 | $104.12 | $102.65 | $102.91 | $97.09 | 6,823,859 |
| 2016-04-20 | $103.02 | $103.48 | $101.96 | $103.27 | $97.43 | 7,711,541 |
| 2016-04-19 | $102.00 | $103.64 | $101.93 | $102.64 | $96.84 | 10,638,654 |
| 2016-04-18 | $99.60 | $101.95 | $99.50 | $101.48 | $95.74 | 10,661,685 |
| 2016-04-15 | $98.50 | $98.89 | $98.18 | $98.59 | $93.01 | 6,146,734 |
| 2016-04-14 | $99.79 | $99.87 | $98.26 | $98.63 | $93.05 | 6,675,862 |
| 2016-04-13 | $98.03 | $99.81 | $97.96 | $99.48 | $93.85 | 7,967,141 |
| 2016-04-12 | $96.28 | $97.53 | $96.07 | $97.35 | $91.84 | 6,276,839 |
| 2016-04-11 | $96.93 | $97.64 | $96.20 | $96.27 | $90.83 | 5,902,511 |
| 2016-04-08 | $96.63 | $96.84 | $95.80 | $96.42 | $90.97 | 6,981,295 |
| 2016-04-07 | $97.11 | $97.42 | $95.92 | $96.16 | $90.72 | 7,524,546 |
| 2016-04-06 | $96.96 | $97.63 | $96.83 | $97.48 | $91.97 | 6,949,134 |
| 2016-04-05 | $96.85 | $97.61 | $96.15 | $97.00 | $91.51 | 10,818,004 |
| 2016-04-04 | $99.30 | $99.44 | $98.58 | $98.68 | $93.10 | 5,277,465 |
| 2016-04-01 | $98.80 | $99.34 | $98.58 | $99.07 | $93.47 | 5,895,452 |
| 2016-03-31 | $99.01 | $100.37 | $99.01 | $99.31 | $93.69 | 7,038,603 |
| 2016-03-30 | $98.90 | $99.09 | $98.35 | $98.91 | $93.32 | 5,675,871 |
| 2016-03-29 | $98.00 | $98.37 | $97.36 | $98.16 | $92.61 | 5,170,836 |
| 2016-03-28 | $97.50 | $98.46 | $97.45 | $98.09 | $92.54 | 5,317,022 |
| 2016-03-24 | $96.55 | $97.49 | $96.30 | $97.22 | $91.72 | 5,575,848 |
| 2016-03-23 | $97.72 | $97.85 | $96.75 | $96.83 | $91.35 | 5,517,292 |
| 2016-03-22 | $97.59 | $98.32 | $97.44 | $97.58 | $92.06 | 6,475,422 |
| 2016-03-21 | $98.92 | $99.12 | $97.70 | $98.46 | $92.89 | 7,070,113 |
| 2016-03-18 | $99.98 | $100.15 | $98.96 | $99.20 | $93.59 | 10,204,581 |
| 2016-03-17 | $98.28 | $99.91 | $98.28 | $99.60 | $93.97 | 6,384,279 |
| 2016-03-16 | $98.16 | $99.08 | $97.47 | $98.44 | $92.87 | 6,079,376 |
| 2016-03-15 | $98.02 | $98.33 | $97.39 | $98.24 | $92.68 | 5,942,388 |
| 2016-03-14 | $97.94 | $99.22 | $97.84 | $98.81 | $93.22 | 6,174,350 |
| 2016-03-11 | $97.57 | $98.35 | $97.54 | $97.94 | $92.40 | 5,605,668 |
| 2016-03-10 | $97.94 | $98.42 | $95.87 | $97.04 | $91.55 | 5,453,451 |
| 2016-03-09 | $98.00 | $98.24 | $96.81 | $97.66 | $92.14 | 7,010,242 |
| 2016-03-08 | $98.93 | $98.98 | $97.60 | $97.82 | $92.29 | 6,156,707 |
| 2016-03-07 | $98.57 | $99.71 | $98.48 | $99.39 | $93.77 | 7,217,436 |
| 2016-03-04 | $99.00 | $99.21 | $97.90 | $98.48 | $92.91 | 6,738,845 |
| 2016-03-03 | $97.79 | $98.84 | $96.89 | $98.82 | $93.23 | 8,580,110 |
| 2016-03-02 | $97.67 | $97.83 | $96.41 | $97.00 | $91.51 | 6,498,261 |
| 2016-03-01 | $95.90 | $97.66 | $95.53 | $97.65 | $92.13 | 7,139,669 |
| 2016-02-29 | $95.31 | $96.29 | $95.23 | $95.52 | $90.12 | 7,791,827 |
| 2016-02-26 | $95.71 | $96.22 | $95.28 | $95.31 | $89.92 | 5,276,200 |
| 2016-02-25 | $95.92 | $95.95 | $94.35 | $95.65 | $90.24 | 4,560,826 |
| 2016-02-24 | $94.65 | $95.75 | $93.23 | $95.43 | $90.03 | 6,945,227 |
| 2016-02-23 | $96.50 | $96.82 | $95.15 | $95.38 | $89.99 | 6,250,555 |
| 2016-02-22 | $96.23 | $97.00 | $95.86 | $96.37 | $90.92 | 6,980,088 |
| 2016-02-19 | $95.23 | $95.72 | $94.56 | $95.01 | $89.64 | 6,834,628 |
| 2016-02-18 | $96.34 | $96.45 | $94.45 | $95.17 | $89.79 | 8,772,183 |
| 2016-02-17 | $93.67 | $96.44 | $93.56 | $95.50 | $90.10 | 12,608,323 |
| 2016-02-16 | $92.47 | $93.31 | $91.79 | $92.91 | $87.66 | 9,048,786 |
| 2016-02-12 | $91.52 | $91.59 | $89.61 | $91.15 | $86.00 | 10,784,252 |
| 2016-02-11 | $87.00 | $91.06 | $86.96 | $90.31 | $85.20 | 17,520,744 |
| 2016-02-10 | $88.00 | $90.03 | $86.25 | $88.85 | $83.83 | 32,638,635 |
| 2016-02-09 | $90.15 | $93.20 | $89.04 | $92.32 | $87.10 | 19,148,862 |
| 2016-02-08 | $92.56 | $92.96 | $89.51 | $92.12 | $86.91 | 13,749,432 |
| 2016-02-05 | $95.32 | $95.39 | $93.47 | $93.90 | $88.59 | 8,896,896 |
| 2016-02-04 | $94.87 | $96.73 | $94.60 | $95.43 | $90.03 | 8,350,263 |
| 2016-02-03 | $94.10 | $95.41 | $92.42 | $95.14 | $89.76 | 10,877,825 |
| 2016-02-02 | $94.00 | $94.17 | $92.87 | $93.12 | $87.85 | 7,244,189 |
| 2016-02-01 | $95.08 | $95.71 | $94.70 | $95.15 | $89.77 | 7,026,480 |
| 2016-01-29 | $94.21 | $95.82 | $93.63 | $95.82 | $90.40 | 8,210,972 |
| 2016-01-28 | $95.20 | $95.20 | $92.37 | $93.53 | $88.24 | 7,311,875 |
| 2016-01-27 | $96.31 | $96.63 | $93.87 | $94.32 | $88.99 | 6,326,207 |
| 2016-01-26 | $95.49 | $96.43 | $95.09 | $96.27 | $90.83 | 6,914,130 |
| 2016-01-25 | $96.42 | $96.68 | $95.12 | $95.29 | $89.90 | 7,812,047 |
| 2016-01-22 | $95.95 | $97.42 | $95.55 | $96.90 | $91.42 | 12,303,429 |
| 2016-01-21 | $92.87 | $94.86 | $92.30 | $94.02 | $88.70 | 12,069,069 |
| 2016-01-20 | $92.18 | $93.64 | $90.42 | $92.54 | $87.31 | 16,917,304 |
| 2016-01-19 | $95.00 | $95.07 | $93.03 | $93.97 | $88.66 | 13,283,882 |
| 2016-01-15 | $95.62 | $96.88 | $93.46 | $93.90 | $88.59 | 22,283,157 |
| 2016-01-14 | $98.65 | $99.91 | $97.19 | $99.11 | $93.50 | 11,145,983 |
| 2016-01-13 | $101.88 | $101.88 | $98.12 | $98.48 | $92.91 | 11,615,434 |
| 2016-01-12 | $100.97 | $101.85 | $100.34 | $101.46 | $95.72 | 8,860,839 |
| 2016-01-11 | $100.21 | $100.45 | $98.55 | $99.92 | $94.27 | 9,581,234 |
| 2016-01-08 | $100.63 | $100.92 | $99.00 | $99.25 | $93.64 | 10,688,672 |
| 2016-01-07 | $98.96 | $101.35 | $98.52 | $99.50 | $93.87 | 14,670,264 |
| 2016-01-06 | $99.38 | $101.46 | $99.36 | $100.36 | $94.68 | 13,934,302 |
| 2016-01-05 | $102.67 | $102.67 | $99.89 | $100.90 | $95.19 | 16,188,391 |
| 2016-01-04 | $103.12 | $103.43 | $101.73 | $102.98 | $97.16 | 12,531,100 |
| 2015-12-31 | $106.14 | $106.31 | $105.06 | $105.08 | $99.14 | 6,668,989 |
| 2015-12-30 | $106.89 | $107.21 | $106.25 | $106.34 | $100.33 | 4,915,609 |
| 2015-12-29 | $107.88 | $108.04 | $106.45 | $107.08 | $101.02 | 8,606,732 |
| 2015-12-28 | $106.50 | $108.20 | $106.33 | $107.25 | $101.18 | 9,092,488 |
| 2015-12-24 | $105.20 | $106.64 | $105.06 | $105.86 | $99.87 | 4,356,193 |
| 2015-12-23 | $107.21 | $107.24 | $104.30 | $105.56 | $99.59 | 12,368,561 |
| 2015-12-22 | $106.99 | $107.20 | $105.83 | $106.74 | $100.70 | 8,641,887 |
| 2015-12-21 | $108.80 | $110.10 | $105.33 | $106.59 | $100.56 | 22,840,727 |
| 2015-12-18 | $112.01 | $112.44 | $107.35 | $107.72 | $101.63 | 28,291,181 |
| 2015-12-17 | $114.13 | $114.48 | $111.98 | $112.01 | $105.68 | 9,375,035 |
| 2015-12-16 | $114.69 | $114.75 | $111.80 | $113.79 | $107.35 | 12,298,950 |
| 2015-12-15 | $112.05 | $113.35 | $111.58 | $112.16 | $105.82 | 13,361,688 |
| 2015-12-14 | $108.68 | $109.87 | $108.28 | $109.35 | $103.17 | 9,694,951 |
| 2015-12-11 | $109.91 | $109.95 | $107.62 | $108.04 | $101.93 | 12,333,768 |
| 2015-12-10 | $111.15 | $111.58 | $110.17 | $110.76 | $104.50 | 7,027,327 |
| 2015-12-09 | $112.39 | $113.06 | $110.58 | $111.47 | $104.50 | 9,050,676 |
| 2015-12-08 | $113.35 | $113.45 | $112.40 | $112.48 | $105.44 | 7,473,807 |
| 2015-12-07 | $114.56 | $114.56 | $112.65 | $113.83 | $106.71 | 6,735,033 |
| 2015-12-04 | $112.74 | $114.31 | $112.53 | $114.24 | $107.09 | 8,769,655 |
| 2015-12-03 | $114.17 | $114.65 | $111.44 | $111.89 | $104.89 | 10,446,197 |
| 2015-12-02 | $115.39 | $115.47 | $113.83 | $114.00 | $106.87 | 7,787,454 |
| 2015-12-01 | $114.15 | $115.46 | $113.66 | $115.39 | $108.17 | 8,895,492 |
| 2015-11-30 | $115.56 | $115.58 | $113.31 | $113.47 | $106.37 | 16,552,049 |
| 2015-11-27 | $116.00 | $116.50 | $113.70 | $115.13 | $107.93 | 14,912,040 |
| 2015-11-25 | $118.29 | $119.34 | $118.15 | $118.67 | $111.25 | 4,750,814 |
| 2015-11-24 | $117.90 | $118.57 | $117.28 | $117.95 | $110.57 | 9,152,287 |
| 2015-11-23 | $120.30 | $120.65 | $119.00 | $119.42 | $111.95 | 6,986,322 |
| 2015-11-20 | $119.11 | $120.25 | $118.90 | $120.07 | $112.56 | 10,820,776 |
| 2015-11-19 | $118.15 | $119.16 | $117.64 | $118.71 | $111.28 | 6,100,938 |
| 2015-11-18 | $116.22 | $118.28 | $116.05 | $118.14 | $110.75 | 6,744,009 |
| 2015-11-17 | $116.11 | $117.55 | $115.51 | $116.13 | $108.86 | 6,434,320 |
| 2015-11-16 | $113.47 | $116.08 | $113.34 | $115.92 | $108.67 | 5,769,657 |
| 2015-11-13 | $115.92 | $116.42 | $114.38 | $114.84 | $107.66 | 8,070,303 |
| 2015-11-12 | $115.60 | $116.99 | $115.00 | $116.21 | $108.94 | 7,221,172 |
| 2015-11-11 | $117.55 | $117.58 | $116.43 | $116.52 | $109.23 | 6,381,663 |
| 2015-11-10 | $116.17 | $117.51 | $115.51 | $117.42 | $110.07 | 8,240,273 |
| 2015-11-09 | $115.90 | $116.73 | $115.18 | $116.42 | $109.14 | 9,305,639 |
| 2015-11-06 | $114.60 | $116.75 | $114.57 | $115.67 | $108.43 | 16,799,160 |
| 2015-11-05 | $113.26 | $113.93 | $111.60 | $113.00 | $105.93 | 14,802,125 |
| 2015-11-04 | $116.64 | $116.83 | $110.81 | $113.25 | $106.16 | 20,735,237 |
| 2015-11-03 | $114.97 | $116.40 | $114.54 | $115.54 | $108.31 | 7,122,525 |
| 2015-11-02 | $114.49 | $115.31 | $114.01 | $115.04 | $107.84 | 6,948,178 |
| 2015-10-30 | $115.00 | $115.24 | $113.67 | $113.74 | $106.62 | 8,501,634 |
| 2015-10-29 | $114.34 | $115.40 | $114.20 | $115.04 | $107.84 | 6,125,017 |
| 2015-10-28 | $113.97 | $114.46 | $112.86 | $114.34 | $107.19 | 6,452,336 |
| 2015-10-27 | $113.29 | $114.27 | $113.25 | $113.77 | $106.65 | 5,857,367 |
| 2015-10-26 | $113.07 | $113.58 | $112.12 | $113.52 | $106.42 | 5,729,552 |
| 2015-10-23 | $114.21 | $114.21 | $111.85 | $113.09 | $106.01 | 7,928,447 |
| 2015-10-22 | $110.67 | $113.35 | $110.39 | $113.25 | $106.16 | 10,023,792 |
| 2015-10-21 | $110.67 | $111.56 | $110.01 | $110.09 | $103.20 | 8,778,723 |
| 2015-10-20 | $109.55 | $110.53 | $109.41 | $109.84 | $102.97 | 9,674,422 |
| 2015-10-19 | $108.25 | $109.97 | $107.94 | $109.47 | $102.62 | 8,001,900 |
| 2015-10-16 | $108.27 | $108.50 | $107.46 | $108.24 | $101.47 | 5,907,809 |
| 2015-10-15 | $106.50 | $108.00 | $106.26 | $107.89 | $101.14 | 6,739,184 |
| 2015-10-14 | $106.50 | $106.85 | $105.23 | $105.73 | $99.12 | 5,563,643 |
| 2015-10-13 | $105.74 | $107.39 | $105.31 | $106.59 | $99.92 | 8,342,685 |
| 2015-10-12 | $105.91 | $106.70 | $105.62 | $106.35 | $99.70 | 5,179,044 |
| 2015-10-09 | $105.09 | $106.05 | $104.67 | $105.56 | $98.96 | 7,341,822 |
| 2015-10-08 | $103.20 | $104.89 | $102.70 | $104.61 | $98.07 | 7,499,092 |
| 2015-10-07 | $104.49 | $104.59 | $102.66 | $103.39 | $96.92 | 7,006,810 |
| 2015-10-06 | $104.19 | $104.51 | $103.21 | $103.77 | $97.28 | 5,660,139 |
| 2015-10-05 | $103.70 | $104.20 | $102.61 | $103.85 | $97.35 | 7,144,600 |
| 2015-10-02 | $101.21 | $103.01 | $99.88 | $103.00 | $96.56 | 9,105,121 |
| 2015-10-01 | $102.97 | $103.47 | $101.08 | $102.67 | $96.25 | 7,502,246 |
| 2015-09-30 | $100.78 | $102.43 | $100.50 | $102.20 | $95.81 | 9,125,415 |
| 2015-09-29 | $98.51 | $100.06 | $97.77 | $99.42 | $93.20 | 9,465,281 |
| 2015-09-28 | $99.90 | $100.39 | $98.30 | $98.49 | $92.33 | 8,190,734 |
| 2015-09-25 | $101.51 | $101.80 | $99.58 | $100.30 | $94.02 | 7,176,641 |
| 2015-09-24 | $101.00 | $101.33 | $99.24 | $100.62 | $94.32 | 10,703,995 |
| 2015-09-23 | $102.44 | $102.63 | $101.38 | $101.57 | $95.22 | 5,817,994 |
| 2015-09-22 | $102.18 | $102.75 | $101.48 | $102.49 | $96.08 | 8,328,799 |
| 2015-09-21 | $103.68 | $103.83 | $102.46 | $103.41 | $96.94 | 7,144,675 |
| 2015-09-18 | $103.20 | $104.21 | $102.39 | $102.84 | $96.41 | 13,559,400 |
| 2015-09-17 | $104.20 | $105.95 | $103.75 | $104.20 | $97.68 | 7,792,632 |
| 2015-09-16 | $103.32 | $104.07 | $102.75 | $103.96 | $97.46 | 6,509,278 |
| 2015-09-15 | $103.25 | $103.80 | $101.83 | $103.43 | $96.96 | 9,171,441 |
| 2015-09-14 | $104.65 | $104.90 | $102.99 | $103.82 | $97.32 | 6,959,805 |
| 2015-09-11 | $102.35 | $104.50 | $102.20 | $104.48 | $97.94 | 9,528,234 |
| 2015-09-10 | $101.85 | $103.22 | $101.33 | $102.60 | $96.18 | 9,025,537 |
| 2015-09-09 | $104.75 | $104.95 | $101.68 | $101.91 | $95.53 | 9,577,524 |
| 2015-09-08 | $102.95 | $104.15 | $102.52 | $104.01 | $97.50 | 8,570,239 |
Walt Disney Co (The) (DIS) News Headlines
.jpg)
5 things to know for August 12: DC takeover, Gaza, Food stamps, Austin shooting, Bureau of Labor Statistics
CNN’s 5 Things AM brings you the news you need to know every morning.
cnn.com Aug. 12, 2025.jpg)
.jpg)
Recent Walt Disney Co (The) (DIS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Walt Disney Co (The) (DIS) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |