Digital Realty Trust Inc (DLR) Exchange: NYSE
Data as of April 18, 2024
$136.66 ($0.91) 0.67%
Digital Realty Trust Inc - Daily Information
Click for more stock information on Digital Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $136.30 |
| Previous Close | $136.66 |
| High | $138.98 |
| Low | $135.70 |
| Adjusted Open | $136.30 |
| Previous Adjusted Close | $136.66 |
| Adjusted High | $138.98 |
| Adjusted Low | $135.70 |
About Digital Realty Trust Inc (DLR)
Digital Realty Trust, Inc. (DLR) is one of the leading global providers of data center, colocation, wholesale, and interconnection solutions. Founded in 2004, the company has grown exponentially in size and scope, owning and operating more than 300 properties across the United States, Europe, and Asia Pacific. DLR's portfolio of data centers is designed to meet a wide range of customer needs, offering secure, enterprise-grade IT space that support both public and private cloud deployments as well as enterprise deployments, including back-up and disaster recovery centers. DLR's global interconnection platform, MyDigitalReality, provides access to a global ecosystem of cloud and network providers, over 7Tbps of transit capacity to over 100 countries, and more than 40 public cloud platforms. This platform enables DLR's customers to securely transfer data across multiple partners and vendors and scale quickly in the face of changing customer needs.
Invest in Digital Realty Trust Inc (DLR)
Historical Stock Data for Digital Realty Trust Inc (DLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $136.30 | $138.98 | $135.70 | $136.66 | $136.66 | 1,498,571 |
| 2024-04-17 | $136.70 | $137.80 | $135.64 | $135.75 | $135.75 | 1,965,277 |
| 2024-04-16 | $138.51 | $138.51 | $135.54 | $136.43 | $136.43 | 2,051,540 |
| 2024-04-15 | $143.40 | $143.45 | $137.34 | $138.56 | $138.56 | 1,659,031 |
| 2024-04-12 | $142.50 | $143.50 | $141.35 | $142.49 | $142.49 | 1,315,443 |
| 2024-04-11 | $142.58 | $143.74 | $141.00 | $143.23 | $143.23 | 1,105,456 |
| 2024-04-10 | $141.70 | $142.38 | $139.73 | $141.40 | $141.40 | 1,385,815 |
| 2024-04-09 | $146.84 | $147.19 | $144.03 | $145.88 | $145.88 | 1,088,031 |
| 2024-04-08 | $143.15 | $143.69 | $142.37 | $143.34 | $143.34 | 1,152,489 |
| 2024-04-05 | $139.78 | $143.17 | $139.26 | $142.60 | $142.60 | 1,139,467 |
| 2024-04-04 | $142.10 | $142.75 | $139.29 | $139.88 | $139.88 | 1,175,976 |
| 2024-04-03 | $140.73 | $141.99 | $139.56 | $140.63 | $140.63 | 1,427,164 |
| 2024-04-02 | $139.98 | $140.78 | $138.24 | $139.80 | $139.80 | 1,705,515 |
| 2024-04-01 | $144.02 | $144.59 | $141.17 | $141.91 | $141.91 | 1,535,645 |
| 2024-03-28 | $143.88 | $144.50 | $142.73 | $144.04 | $144.04 | 2,034,732 |
| 2024-03-27 | $140.50 | $143.89 | $139.52 | $143.74 | $143.74 | 2,268,599 |
| 2024-03-26 | $138.00 | $140.22 | $137.48 | $139.04 | $139.04 | 1,748,909 |
| 2024-03-25 | $138.36 | $138.88 | $136.74 | $137.83 | $137.83 | 1,746,420 |
| 2024-03-22 | $139.97 | $140.44 | $137.70 | $138.51 | $138.51 | 1,812,730 |
| 2024-03-21 | $141.66 | $142.55 | $139.85 | $140.01 | $140.01 | 2,238,192 |
| 2024-03-20 | $139.80 | $141.76 | $138.06 | $140.89 | $140.89 | 2,433,310 |
| 2024-03-19 | $142.08 | $142.12 | $138.96 | $141.74 | $141.74 | 2,006,114 |
| 2024-03-18 | $142.31 | $144.45 | $141.98 | $142.21 | $142.21 | 1,501,233 |
| 2024-03-15 | $141.41 | $143.35 | $139.75 | $140.86 | $140.86 | 2,996,044 |
| 2024-03-14 | $142.00 | $143.08 | $139.95 | $142.81 | $142.81 | 1,917,148 |
| 2024-03-13 | $145.47 | $148.00 | $143.71 | $143.93 | $142.71 | 1,844,204 |
| 2024-03-12 | $144.44 | $146.91 | $143.65 | $146.23 | $144.99 | 1,494,293 |
| 2024-03-11 | $149.09 | $149.24 | $143.95 | $145.50 | $144.27 | 2,166,190 |
| 2024-03-08 | $152.54 | $153.35 | $149.44 | $149.48 | $149.48 | 2,253,806 |
| 2024-03-07 | $150.81 | $152.03 | $150.06 | $151.51 | $151.51 | 1,577,785 |
| 2024-03-06 | $152.08 | $152.44 | $148.78 | $149.81 | $149.81 | 2,287,496 |
| 2024-03-05 | $153.00 | $154.18 | $148.88 | $150.25 | $150.25 | 1,719,291 |
| 2024-03-04 | $150.84 | $154.00 | $150.28 | $153.71 | $153.71 | 2,098,456 |
| 2024-03-01 | $146.53 | $150.66 | $146.18 | $150.60 | $150.60 | 2,290,823 |
| 2024-02-29 | $144.43 | $147.03 | $144.01 | $146.81 | $146.81 | 4,098,074 |
| 2024-02-28 | $137.51 | $143.75 | $137.31 | $142.73 | $142.73 | 2,446,909 |
| 2024-02-27 | $138.00 | $139.57 | $137.22 | $138.23 | $138.23 | 1,495,993 |
| 2024-02-26 | $137.28 | $140.15 | $136.61 | $137.96 | $137.96 | 2,033,948 |
| 2024-02-23 | $138.45 | $138.86 | $136.07 | $137.84 | $137.84 | 2,086,435 |
| 2024-02-22 | $140.00 | $142.04 | $137.00 | $138.38 | $138.38 | 3,440,212 |
| 2024-02-21 | $134.33 | $137.00 | $131.42 | $135.53 | $135.53 | 3,222,203 |
| 2024-02-20 | $136.01 | $137.57 | $133.86 | $135.06 | $135.06 | 3,411,474 |
| 2024-02-16 | $140.00 | $140.86 | $134.75 | $136.22 | $136.22 | 6,572,651 |
| 2024-02-15 | $143.02 | $149.07 | $143.02 | $148.61 | $148.61 | 3,069,030 |
| 2024-02-14 | $141.87 | $142.93 | $140.60 | $142.23 | $142.23 | 1,645,847 |
| 2024-02-13 | $140.65 | $142.27 | $139.38 | $142.17 | $142.17 | 1,995,134 |
| 2024-02-12 | $147.58 | $148.09 | $143.57 | $143.80 | $143.80 | 2,127,505 |
| 2024-02-09 | $146.84 | $147.94 | $145.54 | $147.19 | $147.19 | 1,223,297 |
| 2024-02-08 | $144.83 | $148.00 | $144.83 | $147.06 | $147.06 | 1,840,280 |
| 2024-02-07 | $145.06 | $145.77 | $143.31 | $145.47 | $145.47 | 1,341,723 |
| 2024-02-06 | $144.14 | $146.20 | $143.38 | $144.26 | $144.26 | 1,789,404 |
| 2024-02-05 | $142.95 | $145.11 | $142.59 | $144.30 | $144.30 | 2,042,265 |
| 2024-02-02 | $142.63 | $145.40 | $140.20 | $144.49 | $144.49 | 2,052,606 |
| 2024-02-01 | $140.16 | $143.96 | $139.44 | $143.85 | $143.85 | 2,550,622 |
| 2024-01-31 | $145.00 | $145.00 | $140.07 | $140.46 | $140.46 | 2,892,139 |
| 2024-01-30 | $145.50 | $145.95 | $144.04 | $144.22 | $144.22 | 3,044,878 |
| 2024-01-29 | $142.83 | $146.19 | $142.83 | $145.97 | $145.97 | 2,229,625 |
| 2024-01-26 | $142.87 | $144.62 | $142.06 | $143.20 | $143.20 | 1,917,094 |
| 2024-01-25 | $140.00 | $143.30 | $139.87 | $142.19 | $142.19 | 2,144,734 |
| 2024-01-24 | $140.63 | $140.63 | $137.53 | $137.93 | $137.93 | 1,527,957 |
| 2024-01-23 | $140.97 | $141.25 | $138.35 | $139.02 | $139.02 | 1,423,694 |
| 2024-01-22 | $138.57 | $142.68 | $138.57 | $140.58 | $140.58 | 2,385,193 |
| 2024-01-19 | $135.08 | $137.76 | $134.53 | $137.34 | $137.34 | 1,791,310 |
| 2024-01-18 | $135.74 | $136.70 | $133.90 | $134.54 | $134.54 | 1,542,724 |
| 2024-01-17 | $136.93 | $138.54 | $133.81 | $135.56 | $135.56 | 1,782,664 |
| 2024-01-16 | $136.94 | $139.86 | $136.94 | $138.68 | $138.68 | 2,537,776 |
| 2024-01-12 | $135.63 | $138.27 | $135.31 | $137.08 | $137.08 | 1,631,901 |
| 2024-01-11 | $136.07 | $136.99 | $133.94 | $134.00 | $134.00 | 982,301 |
| 2024-01-10 | $134.00 | $136.96 | $133.28 | $136.53 | $136.53 | 1,492,550 |
| 2024-01-09 | $132.57 | $133.88 | $131.63 | $133.62 | $133.62 | 875,631 |
| 2024-01-08 | $130.47 | $134.07 | $130.28 | $133.70 | $133.70 | 1,251,067 |
| 2024-01-05 | $130.88 | $132.91 | $130.00 | $130.83 | $130.83 | 1,418,232 |
| 2024-01-04 | $133.10 | $134.13 | $131.57 | $131.78 | $131.78 | 1,470,959 |
| 2024-01-03 | $134.21 | $134.57 | $132.32 | $133.51 | $133.51 | 1,680,755 |
| 2024-01-02 | $134.00 | $135.50 | $133.78 | $135.23 | $135.23 | 1,299,968 |
| 2023-12-29 | $134.83 | $136.00 | $134.47 | $134.58 | $134.58 | 1,499,532 |
| 2023-12-28 | $136.10 | $136.45 | $135.24 | $136.12 | $136.12 | 944,592 |
| 2023-12-27 | $135.47 | $136.44 | $135.24 | $136.11 | $136.11 | 741,553 |
| 2023-12-26 | $135.19 | $135.78 | $134.93 | $135.58 | $135.58 | 1,218,212 |
| 2023-12-22 | $135.36 | $136.09 | $134.16 | $135.12 | $135.12 | 1,094,242 |
| 2023-12-21 | $134.13 | $134.99 | $132.91 | $134.91 | $134.91 | 1,237,215 |
| 2023-12-20 | $134.13 | $135.09 | $132.68 | $132.74 | $132.74 | 1,613,373 |
| 2023-12-19 | $133.00 | $135.28 | $132.84 | $134.54 | $134.54 | 2,001,520 |
| 2023-12-18 | $132.50 | $134.49 | $131.92 | $132.32 | $132.32 | 2,117,747 |
| 2023-12-15 | $131.62 | $134.44 | $130.76 | $132.17 | $132.17 | 5,289,695 |
| 2023-12-14 | $137.42 | $137.93 | $131.76 | $132.93 | $132.93 | 2,746,524 |
| 2023-12-13 | $135.00 | $138.04 | $134.10 | $136.67 | $135.43 | 2,564,925 |
| 2023-12-12 | $134.68 | $135.65 | $133.58 | $134.97 | $133.74 | 2,572,133 |
| 2023-12-11 | $134.00 | $134.91 | $132.57 | $134.75 | $133.52 | 2,053,931 |
| 2023-12-08 | $136.32 | $137.25 | $132.91 | $134.81 | $133.58 | 2,857,360 |
| 2023-12-07 | $135.39 | $135.79 | $133.65 | $134.03 | $132.81 | 2,913,801 |
| 2023-12-06 | $138.56 | $139.20 | $135.30 | $135.48 | $134.25 | 2,492,453 |
| 2023-12-05 | $137.56 | $138.95 | $136.99 | $138.68 | $137.42 | 1,787,353 |
| 2023-12-04 | $137.68 | $138.08 | $135.96 | $137.77 | $136.52 | 2,163,806 |
| 2023-12-01 | $137.32 | $139.35 | $135.80 | $138.61 | $137.35 | 2,457,399 |
| 2023-11-30 | $137.84 | $139.00 | $136.87 | $138.78 | $137.52 | 4,633,443 |
| 2023-11-29 | $137.99 | $138.93 | $137.20 | $138.20 | $136.94 | 1,878,738 |
| 2023-11-28 | $136.78 | $137.72 | $136.50 | $136.90 | $136.90 | 1,648,012 |
| 2023-11-27 | $136.83 | $137.87 | $136.19 | $137.45 | $137.45 | 1,303,667 |
| 2023-11-24 | $136.03 | $137.00 | $135.48 | $136.50 | $136.50 | 585,845 |
| 2023-11-22 | $137.57 | $138.00 | $136.22 | $136.83 | $136.83 | 1,397,040 |
| 2023-11-21 | $135.73 | $137.24 | $135.27 | $136.21 | $136.21 | 1,238,812 |
| 2023-11-20 | $134.20 | $135.93 | $133.07 | $135.84 | $135.84 | 1,319,323 |
| 2023-11-17 | $136.03 | $136.05 | $133.64 | $134.53 | $134.53 | 1,542,659 |
| 2023-11-16 | $135.25 | $136.55 | $134.35 | $135.15 | $135.15 | 1,458,771 |
| 2023-11-15 | $134.11 | $136.11 | $133.80 | $134.60 | $134.60 | 1,726,563 |
| 2023-11-14 | $132.17 | $135.47 | $131.31 | $134.30 | $134.30 | 2,123,756 |
| 2023-11-13 | $127.88 | $128.84 | $126.87 | $127.65 | $127.65 | 869,330 |
| 2023-11-10 | $128.26 | $129.17 | $126.22 | $128.75 | $128.75 | 1,571,025 |
| 2023-11-09 | $128.76 | $129.50 | $127.14 | $127.61 | $127.61 | 944,844 |
| 2023-11-08 | $127.96 | $128.90 | $127.27 | $128.45 | $128.45 | 965,214 |
| 2023-11-07 | $129.50 | $129.51 | $127.92 | $127.98 | $127.98 | 1,708,831 |
| 2023-11-06 | $132.31 | $132.32 | $127.74 | $129.49 | $129.49 | 1,959,320 |
| 2023-11-03 | $132.62 | $135.66 | $132.11 | $132.93 | $132.93 | 2,339,456 |
| 2023-11-02 | $128.48 | $131.69 | $128.11 | $130.24 | $130.24 | 2,169,469 |
| 2023-11-01 | $124.43 | $126.53 | $123.42 | $126.47 | $126.47 | 1,748,420 |
| 2023-10-31 | $123.18 | $124.76 | $121.78 | $124.36 | $124.36 | 1,821,695 |
| 2023-10-30 | $123.72 | $125.29 | $121.38 | $122.08 | $122.08 | 1,876,434 |
| 2023-10-27 | $121.54 | $126.51 | $120.14 | $122.35 | $122.35 | 3,383,715 |
| 2023-10-26 | $117.45 | $121.96 | $116.73 | $120.93 | $120.93 | 3,289,548 |
| 2023-10-25 | $118.59 | $119.57 | $116.18 | $116.96 | $116.96 | 2,110,925 |
| 2023-10-24 | $117.80 | $120.40 | $117.63 | $119.47 | $119.47 | 2,216,520 |
| 2023-10-23 | $114.97 | $118.89 | $113.94 | $117.43 | $117.43 | 2,282,472 |
| 2023-10-20 | $115.65 | $117.46 | $115.12 | $115.81 | $115.81 | 1,559,289 |
| 2023-10-19 | $119.88 | $120.37 | $115.57 | $115.64 | $115.64 | 2,238,120 |
| 2023-10-18 | $121.88 | $122.44 | $120.49 | $120.56 | $120.56 | 1,189,438 |
| 2023-10-17 | $122.52 | $124.31 | $121.38 | $123.29 | $123.29 | 1,485,263 |
| 2023-10-16 | $123.48 | $124.68 | $122.10 | $123.72 | $123.72 | 1,112,123 |
| 2023-10-13 | $124.80 | $125.87 | $121.90 | $122.60 | $122.60 | 1,472,648 |
| 2023-10-12 | $124.42 | $125.58 | $123.15 | $124.44 | $124.44 | 2,268,587 |
| 2023-10-11 | $121.99 | $124.49 | $121.80 | $124.42 | $124.42 | 2,226,715 |
| 2023-10-10 | $118.51 | $122.32 | $118.51 | $120.45 | $120.45 | 1,706,340 |
| 2023-10-09 | $116.24 | $119.44 | $115.56 | $119.05 | $119.05 | 1,409,443 |
| 2023-10-06 | $116.21 | $118.23 | $114.50 | $117.37 | $117.37 | 1,738,063 |
| 2023-10-05 | $117.56 | $117.93 | $115.75 | $117.70 | $117.70 | 1,552,907 |
| 2023-10-04 | $116.08 | $117.69 | $114.65 | $117.56 | $117.56 | 1,935,919 |
| 2023-10-03 | $117.37 | $118.19 | $114.68 | $115.15 | $115.15 | 2,668,229 |
| 2023-10-02 | $120.35 | $121.53 | $116.75 | $118.22 | $118.22 | 2,210,727 |
| 2023-09-29 | $121.99 | $123.18 | $119.96 | $121.02 | $121.02 | 2,266,115 |
| 2023-09-28 | $116.50 | $118.71 | $116.40 | $118.54 | $118.54 | 2,261,872 |
| 2023-09-27 | $120.45 | $120.59 | $116.42 | $116.84 | $116.84 | 3,216,462 |
| 2023-09-26 | $122.63 | $122.65 | $119.52 | $119.81 | $119.81 | 1,712,530 |
| 2023-09-25 | $122.84 | $123.96 | $122.41 | $123.60 | $123.60 | 1,218,136 |
| 2023-09-22 | $124.40 | $126.43 | $122.89 | $123.24 | $123.24 | 2,019,032 |
| 2023-09-21 | $126.67 | $126.79 | $123.82 | $123.94 | $123.94 | 2,016,535 |
| 2023-09-20 | $129.01 | $129.74 | $127.80 | $128.07 | $128.07 | 1,689,368 |
| 2023-09-19 | $127.54 | $128.67 | $126.63 | $126.99 | $126.99 | 1,673,185 |
| 2023-09-18 | $128.45 | $129.71 | $127.04 | $128.05 | $128.05 | 2,111,087 |
| 2023-09-15 | $128.24 | $129.71 | $127.45 | $128.75 | $128.75 | 5,884,275 |
| 2023-09-14 | $128.53 | $129.85 | $128.33 | $128.48 | $128.48 | 2,176,158 |
| 2023-09-13 | $130.71 | $131.06 | $127.54 | $128.21 | $127.00 | 2,822,113 |
| 2023-09-12 | $130.63 | $131.90 | $130.47 | $130.93 | $129.70 | 1,546,625 |
| 2023-09-11 | $130.82 | $131.37 | $129.66 | $131.11 | $129.88 | 1,684,211 |
| 2023-09-08 | $131.99 | $132.17 | $129.90 | $129.98 | $128.76 | 1,462,028 |
| 2023-09-07 | $129.85 | $132.19 | $129.55 | $131.80 | $130.56 | 1,768,345 |
| 2023-09-06 | $129.95 | $131.42 | $129.06 | $129.98 | $128.76 | 1,513,847 |
| 2023-09-05 | $131.98 | $132.05 | $129.84 | $130.70 | $129.47 | 2,268,871 |
| 2023-09-01 | $132.62 | $133.39 | $131.14 | $132.11 | $132.11 | 1,248,365 |
| 2023-08-31 | $131.68 | $132.25 | $130.95 | $131.72 | $131.72 | 1,993,571 |
| 2023-08-30 | $129.84 | $131.97 | $129.84 | $131.66 | $131.66 | 1,599,868 |
| 2023-08-29 | $127.18 | $130.43 | $126.39 | $130.37 | $130.37 | 1,529,090 |
| 2023-08-28 | $126.60 | $127.77 | $125.69 | $127.15 | $127.15 | 1,636,624 |
| 2023-08-25 | $126.15 | $127.20 | $124.78 | $125.95 | $125.95 | 1,865,781 |
| 2023-08-24 | $126.70 | $130.95 | $126.51 | $127.46 | $127.46 | 3,407,364 |
| 2023-08-23 | $124.43 | $126.10 | $123.73 | $125.77 | $125.77 | 2,128,824 |
| 2023-08-22 | $122.26 | $124.42 | $121.69 | $123.72 | $123.72 | 2,439,494 |
| 2023-08-21 | $121.34 | $122.30 | $119.38 | $120.96 | $120.96 | 1,511,801 |
| 2023-08-18 | $120.48 | $121.98 | $120.01 | $121.34 | $121.34 | 1,372,824 |
| 2023-08-17 | $121.23 | $123.15 | $121.18 | $121.85 | $121.85 | 2,402,442 |
| 2023-08-16 | $121.98 | $122.55 | $121.02 | $121.15 | $121.15 | 2,425,163 |
| 2023-08-15 | $120.45 | $122.66 | $120.20 | $121.63 | $121.63 | 1,469,625 |
| 2023-08-14 | $119.85 | $122.39 | $119.31 | $121.48 | $121.48 | 1,841,840 |
| 2023-08-11 | $119.53 | $120.48 | $119.00 | $120.33 | $120.33 | 1,190,473 |
| 2023-08-10 | $120.20 | $122.29 | $119.69 | $120.76 | $120.76 | 1,185,053 |
| 2023-08-09 | $118.63 | $119.98 | $118.12 | $119.31 | $119.31 | 1,714,041 |
| 2023-08-08 | $119.88 | $120.18 | $117.92 | $119.11 | $119.11 | 1,980,511 |
| 2023-08-07 | $120.23 | $121.70 | $119.84 | $120.89 | $120.89 | 1,791,466 |
| 2023-08-04 | $121.02 | $123.16 | $119.83 | $119.96 | $119.96 | 1,969,872 |
| 2023-08-03 | $122.02 | $122.30 | $118.46 | $120.85 | $120.85 | 3,073,032 |
| 2023-08-02 | $122.46 | $124.73 | $122.28 | $123.36 | $123.36 | 2,361,483 |
| 2023-08-01 | $124.04 | $125.03 | $122.45 | $123.39 | $123.39 | 2,689,683 |
| 2023-07-31 | $122.78 | $125.14 | $120.45 | $124.62 | $124.62 | 5,428,071 |
| 2023-07-28 | $123.22 | $126.80 | $121.55 | $122.78 | $122.78 | 5,273,103 |
| 2023-07-27 | $119.86 | $120.07 | $114.94 | $115.15 | $115.15 | 3,397,937 |
| 2023-07-26 | $121.10 | $121.21 | $117.65 | $118.64 | $118.64 | 3,455,868 |
| 2023-07-25 | $122.32 | $122.55 | $120.59 | $120.62 | $120.62 | 2,114,618 |
| 2023-07-24 | $120.77 | $123.21 | $120.25 | $123.12 | $123.12 | 2,668,711 |
| 2023-07-21 | $119.12 | $121.08 | $118.71 | $120.15 | $120.15 | 2,933,238 |
| 2023-07-20 | $120.30 | $120.50 | $117.78 | $118.76 | $118.76 | 3,009,368 |
| 2023-07-19 | $118.04 | $122.09 | $118.04 | $121.17 | $121.17 | 2,569,549 |
| 2023-07-18 | $118.41 | $118.61 | $115.62 | $117.31 | $117.31 | 3,427,436 |
| 2023-07-17 | $118.00 | $119.17 | $117.10 | $118.21 | $118.21 | 1,986,705 |
| 2023-07-14 | $117.51 | $118.66 | $117.11 | $118.28 | $118.28 | 2,027,417 |
| 2023-07-13 | $118.38 | $118.55 | $116.67 | $118.29 | $118.29 | 1,935,983 |
| 2023-07-12 | $118.16 | $118.45 | $117.20 | $117.75 | $117.75 | 2,831,996 |
| 2023-07-11 | $114.82 | $117.29 | $114.14 | $116.42 | $116.42 | 2,653,488 |
| 2023-07-10 | $113.73 | $114.62 | $113.20 | $114.01 | $114.01 | 1,974,764 |
| 2023-07-07 | $114.00 | $114.95 | $113.38 | $113.80 | $113.80 | 2,007,684 |
| 2023-07-06 | $113.31 | $114.85 | $112.38 | $114.49 | $114.49 | 2,248,179 |
| 2023-07-05 | $114.98 | $116.26 | $114.06 | $115.30 | $115.30 | 2,999,990 |
| 2023-07-03 | $113.75 | $115.52 | $112.84 | $115.23 | $115.23 | 1,568,758 |
| 2023-06-30 | $113.40 | $114.43 | $112.33 | $113.87 | $113.87 | 4,068,286 |
| 2023-06-29 | $109.20 | $111.92 | $108.68 | $111.88 | $111.88 | 2,783,084 |
| 2023-06-28 | $109.01 | $109.95 | $108.14 | $109.59 | $109.59 | 3,537,985 |
| 2023-06-27 | $107.89 | $109.48 | $107.20 | $109.02 | $109.02 | 3,855,001 |
| 2023-06-26 | $104.01 | $107.58 | $103.81 | $107.20 | $107.20 | 2,477,349 |
| 2023-06-23 | $105.15 | $105.54 | $103.19 | $104.15 | $104.15 | 8,097,907 |
| 2023-06-22 | $106.12 | $106.92 | $103.15 | $105.47 | $105.47 | 5,027,886 |
| 2023-06-21 | $104.78 | $104.84 | $102.54 | $104.34 | $104.34 | 2,440,156 |
| 2023-06-20 | $104.17 | $105.49 | $102.98 | $104.90 | $104.90 | 1,868,146 |
| 2023-06-16 | $105.58 | $107.10 | $105.03 | $105.18 | $105.18 | 4,570,829 |
| 2023-06-15 | $105.11 | $106.22 | $104.55 | $105.39 | $105.39 | 2,433,076 |
| 2023-06-14 | $104.09 | $106.82 | $104.09 | $105.49 | $105.49 | 2,910,998 |
| 2023-06-13 | $106.29 | $107.21 | $102.70 | $104.98 | $103.78 | 3,630,310 |
| 2023-06-12 | $104.26 | $105.91 | $103.10 | $105.35 | $105.35 | 1,885,403 |
| 2023-06-09 | $104.90 | $106.46 | $103.62 | $104.25 | $104.25 | 1,809,589 |
| 2023-06-08 | $103.20 | $104.63 | $100.78 | $104.51 | $104.51 | 2,221,403 |
| 2023-06-07 | $105.65 | $105.76 | $100.30 | $103.62 | $103.62 | 3,646,560 |
| 2023-06-06 | $107.74 | $108.85 | $104.00 | $105.34 | $105.34 | 3,980,175 |
| 2023-06-05 | $105.47 | $106.12 | $103.25 | $104.82 | $104.82 | 2,336,154 |
| 2023-06-02 | $106.73 | $107.22 | $104.08 | $105.30 | $105.30 | 4,131,969 |
| 2023-06-01 | $102.22 | $105.88 | $102.22 | $104.78 | $104.78 | 4,746,860 |
| 2023-05-31 | $100.65 | $102.81 | $99.65 | $102.46 | $102.46 | 7,325,656 |
| 2023-05-30 | $102.70 | $104.29 | $99.99 | $100.60 | $100.60 | 5,907,593 |
| 2023-05-26 | $94.37 | $100.15 | $94.30 | $98.89 | $98.89 | 6,252,142 |
| 2023-05-25 | $89.20 | $93.14 | $88.88 | $92.22 | $92.22 | 4,977,629 |
| 2023-05-24 | $90.10 | $90.22 | $86.33 | $86.49 | $86.49 | 2,504,722 |
| 2023-05-23 | $91.50 | $92.95 | $90.00 | $90.43 | $90.43 | 2,100,848 |
| 2023-05-22 | $90.80 | $91.81 | $88.95 | $91.51 | $91.51 | 3,322,633 |
| 2023-05-19 | $92.75 | $93.87 | $90.56 | $90.75 | $90.75 | 3,962,340 |
| 2023-05-18 | $95.00 | $95.73 | $92.98 | $94.20 | $94.20 | 2,439,113 |
| 2023-05-17 | $93.57 | $96.61 | $93.21 | $95.62 | $95.62 | 1,615,254 |
| 2023-05-16 | $98.18 | $98.38 | $93.59 | $93.60 | $93.60 | 1,538,969 |
| 2023-05-15 | $97.47 | $98.63 | $96.70 | $98.38 | $98.38 | 1,406,076 |
| 2023-05-12 | $97.67 | $98.42 | $95.59 | $97.10 | $97.10 | 1,448,076 |
| 2023-05-11 | $98.31 | $99.08 | $97.43 | $97.77 | $97.77 | 2,082,756 |
| 2023-05-10 | $97.70 | $99.45 | $97.11 | $98.87 | $98.87 | 2,030,828 |
| 2023-05-09 | $96.51 | $97.02 | $94.89 | $96.61 | $96.61 | 2,120,972 |
| 2023-05-08 | $95.25 | $97.95 | $95.25 | $97.37 | $97.37 | 1,564,627 |
| 2023-05-05 | $96.62 | $96.75 | $94.64 | $96.42 | $96.42 | 2,142,752 |
| 2023-05-04 | $94.85 | $97.61 | $94.49 | $95.88 | $95.88 | 2,317,599 |
| 2023-05-03 | $95.53 | $96.52 | $94.28 | $94.79 | $94.79 | 1,246,634 |
| 2023-05-02 | $96.93 | $97.78 | $93.28 | $94.75 | $94.75 | 2,534,149 |
| 2023-05-01 | $98.65 | $98.96 | $96.58 | $96.93 | $96.93 | 2,268,479 |
| 2023-04-28 | $100.83 | $101.28 | $95.33 | $99.15 | $99.15 | 3,889,927 |
| 2023-04-27 | $97.79 | $102.46 | $97.79 | $101.75 | $101.75 | 3,860,088 |
| 2023-04-26 | $97.87 | $99.74 | $97.31 | $97.67 | $97.67 | 2,714,707 |
| 2023-04-25 | $97.27 | $98.54 | $96.86 | $97.64 | $97.64 | 1,575,984 |
| 2023-04-24 | $97.06 | $98.10 | $96.63 | $97.49 | $97.49 | 1,981,085 |
| 2023-04-21 | $94.30 | $96.69 | $94.04 | $96.64 | $96.64 | 1,827,305 |
| 2023-04-20 | $95.54 | $95.86 | $93.21 | $94.25 | $94.25 | 2,245,864 |
| 2023-04-19 | $97.00 | $98.20 | $96.25 | $96.51 | $96.51 | 2,401,176 |
| 2023-04-18 | $96.08 | $98.11 | $95.20 | $97.57 | $97.57 | 4,471,081 |
| 2023-04-17 | $90.50 | $96.28 | $90.50 | $96.20 | $96.20 | 3,638,056 |
| 2023-04-14 | $92.04 | $92.51 | $88.11 | $89.78 | $89.78 | 2,709,662 |
| 2023-04-13 | $93.12 | $93.49 | $91.23 | $91.93 | $91.93 | 1,939,204 |
| 2023-04-12 | $95.08 | $95.64 | $92.54 | $92.80 | $92.80 | 2,362,391 |
| 2023-04-11 | $92.81 | $95.03 | $92.01 | $93.84 | $93.84 | 2,628,372 |
| 2023-04-10 | $89.75 | $92.88 | $89.22 | $92.63 | $92.63 | 3,841,560 |
| 2023-04-06 | $90.00 | $90.97 | $88.41 | $90.93 | $90.93 | 2,686,105 |
| 2023-04-05 | $92.40 | $92.81 | $89.85 | $90.21 | $90.21 | 4,402,747 |
| 2023-04-04 | $93.13 | $93.53 | $91.79 | $92.78 | $92.78 | 3,137,875 |
| 2023-04-03 | $98.00 | $98.12 | $93.11 | $93.32 | $93.32 | 4,271,733 |
| 2023-03-31 | $93.89 | $98.47 | $93.89 | $98.31 | $98.31 | 3,934,997 |
| 2023-03-30 | $93.75 | $94.87 | $92.68 | $93.47 | $93.47 | 3,786,952 |
| 2023-03-29 | $92.96 | $93.55 | $90.72 | $92.40 | $92.40 | 4,373,476 |
| 2023-03-28 | $93.14 | $94.45 | $90.78 | $91.42 | $91.42 | 3,015,392 |
| 2023-03-27 | $93.39 | $94.78 | $93.03 | $94.00 | $94.00 | 2,121,524 |
| 2023-03-24 | $93.33 | $94.45 | $91.93 | $94.37 | $94.37 | 2,618,857 |
| 2023-03-23 | $92.42 | $95.85 | $91.84 | $93.51 | $93.51 | 2,573,367 |
| 2023-03-22 | $97.33 | $97.33 | $92.04 | $92.29 | $92.29 | 2,592,089 |
| 2023-03-21 | $101.65 | $101.85 | $95.57 | $97.83 | $97.83 | 4,285,910 |
| 2023-03-20 | $100.39 | $101.92 | $99.34 | $101.66 | $101.66 | 2,229,698 |
| 2023-03-17 | $100.72 | $101.67 | $98.78 | $100.70 | $100.70 | 5,200,603 |
| 2023-03-16 | $104.76 | $105.10 | $101.54 | $103.09 | $103.09 | 4,055,519 |
| 2023-03-15 | $104.16 | $106.90 | $103.67 | $105.26 | $105.26 | 3,288,622 |
| 2023-03-14 | $106.29 | $107.23 | $104.56 | $105.70 | $105.70 | 2,170,061 |
| 2023-03-13 | $102.02 | $108.03 | $101.67 | $105.93 | $104.72 | 2,980,030 |
| 2023-03-10 | $104.19 | $105.34 | $101.97 | $102.54 | $101.37 | 2,405,018 |
| 2023-03-09 | $106.00 | $106.53 | $104.07 | $104.38 | $104.38 | 1,867,582 |
| 2023-03-08 | $103.00 | $106.71 | $103.00 | $105.79 | $105.79 | 1,546,271 |
| 2023-03-07 | $105.62 | $106.00 | $102.84 | $102.95 | $102.95 | 1,571,196 |
| 2023-03-06 | $106.86 | $106.86 | $104.87 | $105.32 | $105.32 | 1,447,305 |
| 2023-03-03 | $103.84 | $106.75 | $103.68 | $106.00 | $106.00 | 2,616,943 |
| 2023-03-02 | $99.94 | $103.50 | $98.86 | $103.10 | $103.10 | 2,259,804 |
| 2023-03-01 | $103.29 | $103.50 | $100.02 | $100.83 | $100.83 | 2,351,847 |
| 2023-02-28 | $104.77 | $106.45 | $103.93 | $104.23 | $104.23 | 2,178,173 |
| 2023-02-27 | $106.56 | $107.25 | $103.92 | $104.88 | $104.88 | 1,481,873 |
| 2023-02-24 | $107.35 | $108.12 | $104.60 | $105.04 | $105.04 | 1,203,200 |
| 2023-02-23 | $107.71 | $108.83 | $107.15 | $108.76 | $108.76 | 1,201,922 |
| 2023-02-22 | $108.61 | $109.17 | $106.13 | $106.64 | $106.64 | 1,781,573 |
| 2023-02-21 | $109.99 | $110.39 | $106.68 | $108.41 | $108.41 | 2,382,791 |
| 2023-02-17 | $113.16 | $113.21 | $107.72 | $110.76 | $110.76 | 3,369,713 |
| 2023-02-16 | $111.32 | $113.89 | $110.12 | $112.88 | $112.88 | 1,484,145 |
| 2023-02-15 | $112.38 | $113.66 | $111.47 | $113.63 | $113.63 | 1,425,503 |
| 2023-02-14 | $112.35 | $113.52 | $110.75 | $112.83 | $112.83 | 1,471,034 |
| 2023-02-13 | $111.87 | $113.12 | $111.51 | $112.97 | $112.97 | 1,195,117 |
| 2023-02-10 | $110.00 | $111.79 | $109.21 | $111.46 | $111.46 | 1,554,019 |
| 2023-02-09 | $113.44 | $114.18 | $111.08 | $111.30 | $111.30 | 947,164 |
| 2023-02-08 | $113.10 | $113.67 | $111.77 | $112.61 | $112.61 | 1,541,817 |
| 2023-02-07 | $113.43 | $114.46 | $112.11 | $113.48 | $113.48 | 1,725,601 |
| 2023-02-06 | $112.96 | $114.57 | $112.13 | $114.40 | $114.40 | 1,145,829 |
| 2023-02-03 | $117.16 | $118.42 | $113.84 | $115.21 | $115.21 | 2,045,236 |
| 2023-02-02 | $117.77 | $122.43 | $117.57 | $119.92 | $119.92 | 2,963,052 |
| 2023-02-01 | $114.50 | $116.86 | $112.31 | $116.15 | $116.15 | 2,308,996 |
| 2023-01-31 | $110.75 | $114.82 | $110.75 | $114.62 | $114.62 | 4,887,422 |
| 2023-01-30 | $110.07 | $112.20 | $110.01 | $111.03 | $111.03 | 2,074,233 |
| 2023-01-27 | $109.24 | $111.87 | $109.00 | $111.31 | $111.31 | 1,662,974 |
| 2023-01-26 | $107.92 | $109.36 | $107.68 | $109.31 | $109.31 | 1,365,098 |
| 2023-01-25 | $106.33 | $107.38 | $104.34 | $107.19 | $107.19 | 1,636,032 |
| 2023-01-24 | $106.43 | $109.05 | $106.27 | $107.00 | $107.00 | 1,668,266 |
| 2023-01-23 | $106.66 | $108.26 | $106.05 | $107.22 | $107.22 | 1,198,943 |
| 2023-01-20 | $105.06 | $107.29 | $103.40 | $106.74 | $106.74 | 1,636,438 |
| 2023-01-19 | $105.11 | $106.39 | $104.11 | $104.96 | $104.96 | 1,901,812 |
| 2023-01-18 | $106.85 | $107.41 | $104.62 | $105.44 | $105.44 | 1,834,030 |
| 2023-01-17 | $106.08 | $107.47 | $105.03 | $106.85 | $106.85 | 1,801,688 |
| 2023-01-13 | $105.78 | $107.05 | $105.13 | $106.00 | $106.00 | 1,055,978 |
| 2023-01-12 | $105.72 | $107.49 | $103.85 | $107.28 | $107.28 | 1,547,047 |
| 2023-01-11 | $103.14 | $105.45 | $102.96 | $105.03 | $105.03 | 1,857,032 |
| 2023-01-10 | $100.96 | $102.39 | $100.02 | $102.32 | $102.32 | 1,448,316 |
| 2023-01-09 | $101.42 | $102.61 | $100.54 | $101.14 | $101.14 | 2,859,054 |
| 2023-01-06 | $98.46 | $102.02 | $97.05 | $101.38 | $101.38 | 2,015,535 |
| 2023-01-05 | $102.30 | $102.30 | $97.91 | $98.08 | $98.08 | 2,218,106 |
| 2023-01-04 | $100.60 | $105.77 | $99.72 | $103.65 | $103.65 | 2,492,544 |
| 2023-01-03 | $101.50 | $103.34 | $100.72 | $102.83 | $102.83 | 2,410,052 |
| 2022-12-30 | $100.37 | $101.22 | $98.90 | $100.27 | $100.27 | 1,200,404 |
| 2022-12-29 | $100.19 | $102.14 | $99.40 | $101.30 | $101.30 | 1,149,283 |
| 2022-12-28 | $100.77 | $101.25 | $99.13 | $99.40 | $99.40 | 2,197,962 |
| 2022-12-27 | $100.75 | $101.04 | $98.72 | $100.35 | $100.35 | 1,124,699 |
| 2022-12-23 | $99.22 | $101.33 | $98.69 | $100.87 | $100.87 | 833,622 |
| 2022-12-22 | $99.44 | $100.67 | $98.08 | $99.86 | $99.86 | 1,957,768 |
| 2022-12-21 | $98.78 | $102.03 | $98.70 | $100.45 | $100.45 | 1,623,523 |
| 2022-12-20 | $98.67 | $100.25 | $97.83 | $98.74 | $98.74 | 2,170,587 |
| 2022-12-19 | $101.00 | $101.30 | $98.73 | $99.39 | $99.39 | 2,022,385 |
| 2022-12-16 | $102.48 | $102.82 | $99.01 | $101.54 | $101.54 | 5,083,576 |
| 2022-12-15 | $103.16 | $105.03 | $102.80 | $104.28 | $104.28 | 2,626,898 |
| 2022-12-14 | $107.18 | $109.30 | $104.50 | $104.64 | $104.64 | 4,600,739 |
| 2022-12-13 | $112.47 | $113.48 | $109.16 | $111.09 | $109.81 | 2,243,365 |
| 2022-12-12 | $107.07 | $108.38 | $106.52 | $108.33 | $107.08 | 1,953,826 |
| 2022-12-09 | $106.74 | $108.85 | $106.13 | $106.96 | $105.73 | 1,294,016 |
| 2022-12-08 | $109.00 | $110.66 | $106.84 | $107.32 | $106.08 | 2,221,336 |
| 2022-12-07 | $107.79 | $109.99 | $107.52 | $108.80 | $107.55 | 1,352,233 |
| 2022-12-06 | $109.51 | $109.65 | $107.48 | $108.05 | $106.80 | 1,199,149 |
| 2022-12-05 | $110.13 | $110.88 | $108.55 | $109.16 | $107.90 | 1,475,029 |
| 2022-12-02 | $110.09 | $111.25 | $108.77 | $110.85 | $110.85 | 1,610,619 |
| 2022-12-01 | $113.23 | $114.86 | $110.93 | $111.70 | $111.70 | 1,558,539 |
| 2022-11-30 | $108.24 | $112.70 | $107.51 | $112.46 | $112.46 | 2,493,461 |
| 2022-11-29 | $107.64 | $109.00 | $107.31 | $108.75 | $108.75 | 1,422,115 |
| 2022-11-28 | $110.00 | $110.90 | $107.09 | $107.48 | $107.48 | 1,818,252 |
| 2022-11-25 | $111.37 | $112.27 | $110.59 | $111.27 | $111.27 | 431,762 |
| 2022-11-23 | $109.22 | $111.07 | $109.19 | $110.99 | $110.99 | 1,207,284 |
| 2022-11-22 | $110.81 | $110.81 | $108.31 | $109.50 | $109.50 | 1,799,637 |
| 2022-11-21 | $109.90 | $110.85 | $108.65 | $110.59 | $110.59 | 1,571,748 |
| 2022-11-18 | $111.01 | $111.36 | $109.29 | $110.46 | $110.46 | 1,245,112 |
| 2022-11-17 | $107.92 | $109.81 | $107.84 | $109.29 | $109.29 | 1,983,226 |
| 2022-11-16 | $111.59 | $112.12 | $109.84 | $109.85 | $109.85 | 1,699,474 |
| 2022-11-15 | $109.34 | $112.07 | $109.11 | $111.87 | $111.87 | 2,038,488 |
| 2022-11-14 | $110.86 | $110.86 | $107.30 | $107.42 | $107.42 | 1,723,810 |
| 2022-11-11 | $108.47 | $113.26 | $108.39 | $111.58 | $111.58 | 2,804,366 |
| 2022-11-10 | $101.33 | $108.97 | $101.20 | $108.59 | $108.59 | 2,886,682 |
| 2022-11-09 | $98.37 | $98.99 | $96.90 | $97.09 | $97.09 | 1,605,300 |
| 2022-11-08 | $97.58 | $100.04 | $97.02 | $98.45 | $98.45 | 1,956,194 |
| 2022-11-07 | $97.38 | $97.97 | $96.57 | $97.22 | $97.22 | 1,480,375 |
| 2022-11-04 | $95.93 | $97.35 | $94.82 | $96.77 | $96.77 | 1,800,577 |
| 2022-11-03 | $92.96 | $95.71 | $92.31 | $94.95 | $94.95 | 2,499,879 |
| 2022-11-02 | $96.54 | $98.25 | $94.17 | $94.23 | $94.23 | 3,506,155 |
| 2022-11-01 | $101.80 | $102.36 | $96.58 | $96.87 | $96.87 | 3,877,026 |
| 2022-10-31 | $100.21 | $100.99 | $99.53 | $100.25 | $100.25 | 2,400,163 |
| 2022-10-28 | $99.40 | $101.57 | $98.85 | $101.39 | $101.39 | 1,782,239 |
| 2022-10-27 | $101.91 | $101.91 | $98.55 | $99.91 | $99.91 | 3,087,028 |
| 2022-10-26 | $101.00 | $102.23 | $99.94 | $100.27 | $100.27 | 2,587,748 |
| 2022-10-25 | $98.26 | $101.83 | $98.02 | $101.55 | $101.55 | 2,796,296 |
| 2022-10-24 | $97.76 | $98.92 | $95.99 | $97.44 | $97.44 | 2,599,236 |
| 2022-10-21 | $95.06 | $96.87 | $93.65 | $96.86 | $96.86 | 1,763,680 |
| 2022-10-20 | $95.45 | $97.19 | $94.84 | $95.08 | $95.08 | 2,081,754 |
| 2022-10-19 | $95.08 | $96.50 | $94.01 | $95.21 | $95.21 | 3,097,267 |
| 2022-10-18 | $96.50 | $98.37 | $95.71 | $96.84 | $96.84 | 2,922,800 |
| 2022-10-17 | $92.92 | $95.48 | $92.23 | $95.15 | $95.15 | 2,991,335 |
| 2022-10-14 | $93.12 | $94.14 | $90.34 | $90.84 | $90.84 | 2,646,569 |
| 2022-10-13 | $86.75 | $93.12 | $85.76 | $92.10 | $92.10 | 3,057,426 |
| 2022-10-12 | $89.73 | $91.25 | $89.03 | $89.22 | $89.22 | 2,383,247 |
| 2022-10-11 | $89.36 | $91.70 | $88.54 | $90.05 | $90.05 | 3,022,132 |
| 2022-10-10 | $92.92 | $93.51 | $89.44 | $89.68 | $89.68 | 1,781,379 |
| 2022-10-07 | $93.31 | $94.79 | $92.06 | $92.45 | $92.45 | 2,572,382 |
| 2022-10-06 | $98.56 | $99.02 | $93.56 | $94.40 | $94.40 | 3,140,638 |
| 2022-10-05 | $100.59 | $101.26 | $98.24 | $99.00 | $99.00 | 2,072,783 |
| 2022-10-04 | $101.47 | $103.38 | $101.02 | $102.21 | $102.21 | 1,981,512 |
| 2022-10-03 | $100.31 | $101.35 | $98.84 | $100.45 | $100.45 | 2,256,614 |
| 2022-09-30 | $98.22 | $99.58 | $97.01 | $99.18 | $99.18 | 3,052,984 |
| 2022-09-29 | $98.32 | $98.89 | $96.08 | $96.91 | $96.91 | 2,385,709 |
| 2022-09-28 | $98.21 | $100.12 | $96.50 | $99.77 | $99.77 | 2,423,800 |
| 2022-09-27 | $102.58 | $103.59 | $97.53 | $97.73 | $97.73 | 2,320,374 |
| 2022-09-26 | $102.85 | $103.67 | $100.32 | $101.78 | $101.78 | 2,157,108 |
| 2022-09-23 | $105.65 | $106.10 | $102.18 | $103.34 | $103.34 | 3,348,712 |
| 2022-09-22 | $107.80 | $108.26 | $106.15 | $107.41 | $107.41 | 2,988,779 |
| 2022-09-21 | $110.27 | $111.90 | $108.75 | $108.79 | $108.79 | 2,198,021 |
| 2022-09-20 | $110.21 | $111.43 | $108.97 | $109.75 | $109.75 | 2,499,688 |
| 2022-09-19 | $111.06 | $111.85 | $109.79 | $111.15 | $111.15 | 2,441,715 |
| 2022-09-16 | $112.62 | $112.62 | $111.00 | $112.08 | $112.08 | 3,752,533 |
| 2022-09-15 | $115.96 | $116.27 | $111.89 | $111.89 | $111.89 | 1,971,436 |
| 2022-09-14 | $117.69 | $118.38 | $115.40 | $116.08 | $116.08 | 1,417,153 |
| 2022-09-13 | $124.00 | $124.47 | $119.75 | $120.17 | $118.92 | 1,676,120 |
| 2022-09-12 | $124.71 | $126.96 | $124.70 | $126.75 | $125.43 | 1,354,814 |
| 2022-09-09 | $122.93 | $124.88 | $122.28 | $124.45 | $124.45 | 1,020,869 |
| 2022-09-08 | $121.35 | $123.24 | $121.16 | $122.66 | $122.66 | 1,026,910 |
| 2022-09-07 | $119.80 | $122.24 | $119.35 | $121.94 | $121.94 | 1,153,132 |
| 2022-09-06 | $118.53 | $119.97 | $117.56 | $119.30 | $119.30 | 1,364,926 |
| 2022-09-02 | $123.20 | $124.01 | $118.02 | $118.28 | $118.28 | 1,565,768 |
| 2022-09-01 | $122.75 | $123.16 | $120.58 | $122.00 | $122.00 | 1,208,254 |
| 2022-08-31 | $124.85 | $126.21 | $123.57 | $123.63 | $123.63 | 1,814,405 |
| 2022-08-30 | $124.00 | $125.03 | $122.95 | $123.81 | $123.81 | 1,004,800 |
| 2022-08-29 | $124.87 | $125.54 | $123.51 | $123.97 | $123.97 | 801,470 |
| 2022-08-26 | $128.67 | $129.00 | $125.17 | $125.27 | $125.27 | 1,212,945 |
| 2022-08-25 | $126.59 | $128.56 | $125.72 | $128.49 | $128.49 | 938,021 |
| 2022-08-24 | $124.99 | $127.59 | $124.58 | $125.64 | $125.64 | 1,209,621 |
| 2022-08-23 | $126.30 | $126.30 | $123.36 | $125.20 | $125.20 | 1,729,907 |
| 2022-08-22 | $129.79 | $130.40 | $126.52 | $126.62 | $126.62 | 1,183,232 |
| 2022-08-19 | $131.26 | $131.94 | $129.51 | $130.35 | $130.35 | 1,061,478 |
| 2022-08-18 | $132.19 | $132.35 | $129.74 | $131.05 | $131.05 | 1,125,245 |
| 2022-08-17 | $133.51 | $134.19 | $132.07 | $132.21 | $132.21 | 1,270,093 |
| 2022-08-16 | $132.11 | $135.20 | $131.62 | $134.53 | $134.53 | 933,779 |
| 2022-08-15 | $131.25 | $134.04 | $131.24 | $133.10 | $133.10 | 1,057,020 |
| 2022-08-12 | $130.06 | $131.62 | $129.67 | $131.42 | $131.42 | 1,200,548 |
| 2022-08-11 | $133.23 | $133.25 | $128.71 | $129.03 | $129.03 | 951,894 |
| 2022-08-10 | $132.05 | $133.13 | $131.14 | $132.50 | $132.50 | 1,673,577 |
| 2022-08-09 | $130.92 | $131.53 | $129.73 | $130.18 | $130.18 | 1,265,868 |
| 2022-08-08 | $130.98 | $132.65 | $130.19 | $130.98 | $130.98 | 1,472,084 |
| 2022-08-05 | $128.32 | $129.64 | $127.54 | $129.47 | $129.47 | 1,122,091 |
| 2022-08-04 | $129.65 | $129.93 | $128.56 | $129.44 | $129.44 | 1,416,907 |
| 2022-08-03 | $130.00 | $131.17 | $129.18 | $129.38 | $129.38 | 1,720,707 |
| 2022-08-02 | $130.36 | $132.94 | $129.16 | $129.27 | $129.27 | 2,302,473 |
| 2022-08-01 | $131.79 | $132.25 | $130.03 | $130.54 | $130.54 | 1,295,028 |
| 2022-07-29 | $136.90 | $136.90 | $131.28 | $132.45 | $132.45 | 3,406,201 |
| 2022-07-28 | $130.91 | $138.09 | $130.12 | $136.93 | $136.93 | 2,219,029 |
| 2022-07-27 | $127.51 | $129.53 | $127.35 | $129.21 | $129.21 | 2,012,818 |
| 2022-07-26 | $127.20 | $128.86 | $126.67 | $127.51 | $127.51 | 1,176,127 |
| 2022-07-25 | $126.99 | $129.46 | $125.85 | $127.12 | $127.12 | 1,687,750 |
| 2022-07-22 | $126.01 | $127.84 | $125.24 | $127.42 | $127.42 | 1,383,643 |
| 2022-07-21 | $123.50 | $125.30 | $122.51 | $125.10 | $125.10 | 1,705,269 |
| 2022-07-20 | $123.59 | $125.74 | $122.92 | $123.32 | $123.32 | 1,197,372 |
| 2022-07-19 | $121.04 | $123.68 | $119.96 | $123.63 | $123.63 | 1,961,534 |
| 2022-07-18 | $121.46 | $121.64 | $119.63 | $119.99 | $119.99 | 1,258,040 |
| 2022-07-15 | $122.67 | $123.16 | $120.22 | $120.98 | $120.98 | 1,378,095 |
| 2022-07-14 | $120.99 | $122.37 | $120.65 | $121.03 | $121.03 | 1,180,860 |
| 2022-07-13 | $122.35 | $124.49 | $121.81 | $122.86 | $122.86 | 958,918 |
| 2022-07-12 | $126.35 | $126.83 | $123.54 | $124.35 | $124.35 | 920,263 |
| 2022-07-11 | $125.63 | $127.18 | $124.34 | $126.72 | $126.72 | 813,771 |
| 2022-07-08 | $127.51 | $127.96 | $125.87 | $126.33 | $126.33 | 953,795 |
| 2022-07-07 | $128.31 | $129.47 | $127.63 | $128.43 | $128.43 | 857,236 |
| 2022-07-06 | $129.56 | $131.27 | $128.12 | $128.40 | $128.40 | 1,115,434 |
| 2022-07-05 | $130.26 | $130.32 | $125.41 | $128.56 | $128.56 | 2,172,245 |
| 2022-07-01 | $129.83 | $133.46 | $129.47 | $131.58 | $131.58 | 1,512,618 |
| 2022-06-30 | $129.15 | $132.30 | $128.18 | $129.83 | $129.83 | 3,313,915 |
| 2022-06-29 | $131.69 | $131.87 | $124.00 | $127.40 | $127.40 | 4,161,452 |
| 2022-06-28 | $137.49 | $138.11 | $134.10 | $134.56 | $134.56 | 978,582 |
| 2022-06-27 | $138.03 | $139.14 | $137.11 | $137.25 | $137.25 | 997,470 |
| 2022-06-24 | $137.27 | $138.98 | $135.89 | $138.80 | $138.80 | 1,319,591 |
| 2022-06-23 | $133.29 | $136.83 | $133.04 | $136.64 | $136.64 | 1,566,190 |
| 2022-06-22 | $127.31 | $133.90 | $127.14 | $132.29 | $132.29 | 1,802,522 |
| 2022-06-21 | $128.40 | $129.89 | $127.94 | $128.14 | $128.14 | 1,652,537 |
| 2022-06-17 | $125.72 | $128.38 | $125.72 | $127.18 | $127.18 | 2,339,534 |
| 2022-06-16 | $125.92 | $127.28 | $124.62 | $125.31 | $125.31 | 1,543,953 |
| 2022-06-15 | $126.59 | $130.57 | $126.00 | $128.93 | $128.93 | 2,065,785 |
| 2022-06-14 | $126.59 | $126.85 | $124.11 | $124.57 | $124.57 | 3,037,859 |
| 2022-06-13 | $128.66 | $129.74 | $126.41 | $127.18 | $125.95 | 1,912,711 |
| 2022-06-10 | $131.38 | $132.64 | $129.18 | $131.36 | $130.09 | 1,637,607 |
| 2022-06-09 | $132.70 | $136.50 | $132.19 | $133.22 | $131.93 | 1,398,654 |
| 2022-06-08 | $134.57 | $135.27 | $132.19 | $132.85 | $131.56 | 1,147,445 |
| 2022-06-07 | $134.41 | $135.31 | $132.10 | $135.26 | $133.95 | 1,263,757 |
| 2022-06-06 | $134.50 | $135.94 | $134.25 | $134.91 | $133.60 | 1,357,354 |
| 2022-06-03 | $136.87 | $137.50 | $134.19 | $134.49 | $133.19 | 1,329,488 |
| 2022-06-02 | $136.57 | $138.39 | $134.37 | $138.37 | $137.03 | 1,562,557 |
| 2022-06-01 | $139.61 | $139.82 | $136.86 | $137.44 | $136.11 | 1,314,844 |
| 2022-05-31 | $139.72 | $140.28 | $137.67 | $139.59 | $138.24 | 1,734,986 |
| 2022-05-27 | $137.12 | $141.77 | $137.11 | $141.51 | $140.14 | 971,773 |
| 2022-05-26 | $138.49 | $140.01 | $136.54 | $136.79 | $135.46 | 1,342,959 |
| 2022-05-25 | $135.69 | $138.26 | $134.85 | $137.85 | $136.51 | 1,263,438 |
| 2022-05-24 | $133.27 | $136.82 | $131.97 | $136.63 | $135.30 | 1,337,632 |
| 2022-05-23 | $132.93 | $133.59 | $131.02 | $133.52 | $132.23 | 1,201,733 |
| 2022-05-20 | $129.05 | $131.57 | $127.50 | $131.10 | $129.83 | 1,570,251 |
| 2022-05-19 | $124.38 | $129.26 | $124.35 | $127.67 | $126.43 | 1,501,650 |
| 2022-05-18 | $128.15 | $128.50 | $124.79 | $125.29 | $124.07 | 1,360,051 |
| 2022-05-17 | $129.64 | $129.70 | $127.19 | $128.65 | $127.40 | 1,476,421 |
| 2022-05-16 | $130.87 | $131.60 | $128.07 | $128.41 | $127.16 | 1,527,290 |
| 2022-05-13 | $128.51 | $131.69 | $126.80 | $131.19 | $129.92 | 2,289,477 |
| 2022-05-12 | $126.59 | $127.38 | $125.11 | $127.11 | $125.88 | 1,479,965 |
| 2022-05-11 | $127.40 | $130.27 | $126.93 | $127.00 | $125.77 | 1,716,818 |
| 2022-05-10 | $134.58 | $135.56 | $125.12 | $126.60 | $125.37 | 2,305,482 |
| 2022-05-09 | $139.57 | $139.81 | $132.83 | $133.38 | $132.09 | 1,349,056 |
| 2022-05-06 | $139.93 | $141.85 | $138.88 | $141.08 | $139.71 | 1,081,338 |
| 2022-05-05 | $144.35 | $144.89 | $140.11 | $141.36 | $139.99 | 1,323,185 |
| 2022-05-04 | $141.61 | $144.98 | $140.17 | $144.66 | $143.26 | 1,291,735 |
| 2022-05-03 | $141.93 | $144.01 | $140.30 | $142.26 | $140.88 | 1,479,578 |
| 2022-05-02 | $145.76 | $146.38 | $138.33 | $141.28 | $139.91 | 1,758,562 |
| 2022-04-29 | $151.38 | $152.74 | $145.42 | $146.12 | $144.70 | 2,383,124 |
| 2022-04-28 | $149.12 | $151.80 | $146.44 | $151.50 | $150.03 | 1,937,387 |
| 2022-04-27 | $149.90 | $151.78 | $148.05 | $148.24 | $146.80 | 1,771,479 |
| 2022-04-26 | $151.07 | $151.96 | $149.55 | $149.61 | $148.16 | 1,706,831 |
| 2022-04-25 | $150.00 | $151.85 | $148.57 | $151.56 | $150.09 | 2,210,615 |
| 2022-04-22 | $150.37 | $151.64 | $149.19 | $149.76 | $148.31 | 1,606,950 |
| 2022-04-21 | $152.91 | $152.98 | $150.18 | $150.34 | $148.88 | 1,601,662 |
| 2022-04-20 | $150.39 | $153.50 | $149.63 | $152.67 | $151.19 | 1,411,417 |
| 2022-04-19 | $145.52 | $150.89 | $145.52 | $150.35 | $148.89 | 1,475,996 |
| 2022-04-18 | $145.03 | $145.75 | $144.08 | $145.04 | $143.63 | 1,024,039 |
| 2022-04-14 | $147.25 | $147.71 | $144.67 | $145.02 | $143.61 | 1,366,260 |
| 2022-04-13 | $145.02 | $148.32 | $145.02 | $147.15 | $145.72 | 1,195,871 |
| 2022-04-12 | $144.58 | $146.14 | $143.90 | $145.52 | $144.11 | 1,419,209 |
| 2022-04-11 | $150.35 | $150.68 | $145.10 | $145.47 | $144.06 | 987,396 |
| 2022-04-08 | $148.11 | $150.14 | $147.55 | $149.98 | $148.53 | 1,168,441 |
| 2022-04-07 | $148.49 | $148.97 | $146.27 | $148.17 | $146.73 | 1,222,445 |
| 2022-04-06 | $146.09 | $149.25 | $145.20 | $149.07 | $147.62 | 1,083,266 |
| 2022-04-05 | $145.61 | $148.40 | $145.33 | $146.41 | $144.99 | 931,734 |
| 2022-04-04 | $145.79 | $146.74 | $143.53 | $146.55 | $145.13 | 1,390,821 |
| 2022-04-01 | $142.42 | $146.01 | $142.12 | $145.90 | $144.48 | 965,230 |
| 2022-03-31 | $144.80 | $145.33 | $141.76 | $141.80 | $140.42 | 1,919,144 |
| 2022-03-30 | $143.87 | $144.99 | $142.98 | $144.16 | $142.76 | 868,672 |
| 2022-03-29 | $142.01 | $145.48 | $141.95 | $144.71 | $143.31 | 1,467,329 |
| 2022-03-28 | $138.94 | $141.13 | $138.54 | $140.89 | $139.52 | 1,093,394 |
| 2022-03-25 | $138.43 | $138.57 | $136.98 | $138.23 | $136.89 | 806,506 |
| 2022-03-24 | $136.48 | $137.67 | $136.36 | $137.65 | $136.31 | 686,547 |
| 2022-03-23 | $138.00 | $138.65 | $136.22 | $136.65 | $135.32 | 934,654 |
| 2022-03-22 | $137.61 | $139.22 | $136.83 | $138.42 | $137.08 | 1,650,860 |
| 2022-03-21 | $138.48 | $140.58 | $136.40 | $137.18 | $135.85 | 902,196 |
| 2022-03-18 | $138.21 | $139.69 | $137.90 | $138.99 | $137.64 | 2,288,791 |
| 2022-03-17 | $135.46 | $138.65 | $135.46 | $138.22 | $136.88 | 966,545 |
| 2022-03-16 | $136.43 | $137.41 | $133.94 | $136.07 | $134.75 | 1,183,382 |
| 2022-03-15 | $133.58 | $135.28 | $132.72 | $135.15 | $133.84 | 1,302,892 |
| 2022-03-14 | $135.00 | $135.23 | $131.71 | $132.59 | $131.30 | 2,045,577 |
| 2022-03-11 | $136.02 | $136.70 | $134.88 | $135.68 | $133.14 | 1,412,555 |
| 2022-03-10 | $133.46 | $135.63 | $132.20 | $135.29 | $132.76 | 1,144,971 |
| 2022-03-09 | $135.81 | $137.12 | $134.67 | $135.45 | $132.91 | 952,604 |
| 2022-03-08 | $135.07 | $136.64 | $132.57 | $133.49 | $130.99 | 1,530,078 |
| 2022-03-07 | $138.92 | $139.47 | $135.87 | $136.12 | $133.57 | 1,187,783 |
| 2022-03-04 | $136.20 | $139.79 | $136.14 | $139.24 | $136.63 | 1,521,004 |
| 2022-03-03 | $136.08 | $137.98 | $134.63 | $137.24 | $134.67 | 1,129,052 |
| 2022-03-02 | $134.58 | $135.93 | $133.17 | $135.31 | $132.78 | 1,774,734 |
| 2022-03-01 | $136.09 | $136.54 | $133.30 | $134.12 | $131.61 | 1,694,949 |
| 2022-02-28 | $136.38 | $137.38 | $133.20 | $134.92 | $132.39 | 2,864,932 |
| 2022-02-25 | $135.00 | $138.25 | $134.02 | $137.90 | $135.32 | 1,678,881 |
| 2022-02-24 | $130.54 | $134.62 | $130.10 | $134.34 | $131.82 | 3,425,129 |
| 2022-02-23 | $136.52 | $138.48 | $131.95 | $132.23 | $129.75 | 2,768,335 |
| 2022-02-22 | $135.77 | $138.26 | $134.20 | $136.00 | $133.45 | 1,966,681 |
| 2022-02-18 | $135.59 | $136.15 | $131.12 | $135.20 | $132.67 | 3,174,429 |
| 2022-02-17 | $134.66 | $139.10 | $134.61 | $137.76 | $135.18 | 3,676,847 |
| 2022-02-16 | $136.18 | $136.56 | $133.97 | $134.60 | $132.08 | 3,146,074 |
| 2022-02-15 | $138.25 | $138.74 | $136.04 | $136.53 | $133.97 | 1,494,904 |
| 2022-02-14 | $136.53 | $137.29 | $135.26 | $136.14 | $133.59 | 1,939,281 |
| 2022-02-11 | $140.59 | $140.78 | $135.82 | $136.29 | $133.74 | 3,829,560 |
| 2022-02-10 | $144.17 | $144.96 | $139.58 | $140.21 | $137.58 | 1,392,964 |
| 2022-02-09 | $145.27 | $147.47 | $145.02 | $146.92 | $144.17 | 1,563,679 |
| 2022-02-08 | $145.75 | $145.78 | $143.50 | $143.58 | $140.89 | 1,409,023 |
| 2022-02-07 | $145.29 | $146.88 | $145.09 | $146.05 | $143.31 | 1,812,384 |
| 2022-02-04 | $145.74 | $147.00 | $144.57 | $145.16 | $142.44 | 1,320,633 |
| 2022-02-03 | $148.85 | $149.00 | $146.63 | $147.00 | $144.25 | 1,501,611 |
| 2022-02-02 | $147.96 | $149.93 | $147.75 | $149.23 | $146.44 | 1,816,283 |
| 2022-02-01 | $149.44 | $149.44 | $146.60 | $147.74 | $144.97 | 1,984,933 |
| 2022-01-31 | $149.05 | $150.33 | $147.88 | $149.23 | $146.44 | 2,902,089 |
| 2022-01-28 | $145.80 | $149.01 | $143.80 | $148.88 | $146.09 | 1,948,262 |
| 2022-01-27 | $148.62 | $150.09 | $144.45 | $145.26 | $142.54 | 1,275,100 |
| 2022-01-26 | $153.01 | $153.85 | $147.20 | $147.73 | $144.96 | 1,372,440 |
| 2022-01-25 | $153.15 | $154.46 | $151.77 | $152.67 | $149.81 | 1,478,750 |
| 2022-01-24 | $154.17 | $154.26 | $150.87 | $153.91 | $151.03 | 2,383,181 |
| 2022-01-21 | $156.58 | $157.25 | $154.78 | $154.95 | $152.05 | 1,825,436 |
| 2022-01-20 | $155.10 | $158.00 | $154.81 | $155.40 | $152.49 | 1,304,285 |
| 2022-01-19 | $156.56 | $157.87 | $154.91 | $154.93 | $152.03 | 1,076,897 |
| 2022-01-18 | $154.55 | $156.59 | $153.44 | $155.87 | $152.95 | 1,501,959 |
| 2022-01-14 | $155.23 | $156.50 | $153.26 | $155.88 | $152.96 | 1,395,581 |
| 2022-01-13 | $159.21 | $159.88 | $157.15 | $157.62 | $154.67 | 1,004,078 |
| 2022-01-12 | $158.31 | $160.98 | $157.89 | $158.95 | $155.97 | 1,060,217 |
| 2022-01-11 | $159.15 | $159.43 | $156.35 | $159.03 | $156.05 | 817,283 |
| 2022-01-10 | $158.58 | $161.00 | $155.13 | $159.24 | $156.26 | 1,172,307 |
| 2022-01-07 | $159.86 | $162.22 | $158.43 | $161.06 | $158.04 | 1,265,744 |
| 2022-01-06 | $161.33 | $162.24 | $157.62 | $160.80 | $157.79 | 1,709,355 |
| 2022-01-05 | $166.58 | $167.35 | $162.82 | $162.88 | $159.83 | 1,470,481 |
| 2022-01-04 | $174.50 | $175.00 | $168.22 | $169.09 | $165.92 | 1,531,730 |
| 2022-01-03 | $176.86 | $177.15 | $171.71 | $175.09 | $171.81 | 1,000,680 |
| 2021-12-31 | $176.54 | $178.22 | $176.10 | $176.87 | $173.56 | 739,152 |
| 2021-12-30 | $175.33 | $176.53 | $175.18 | $176.09 | $172.79 | 622,626 |
| 2021-12-29 | $175.07 | $176.01 | $174.02 | $175.26 | $171.98 | 624,338 |
| 2021-12-28 | $173.44 | $174.96 | $172.37 | $174.86 | $171.59 | 1,106,670 |
| 2021-12-27 | $170.93 | $173.59 | $169.78 | $173.50 | $170.25 | 1,290,019 |
| 2021-12-23 | $171.53 | $171.53 | $168.81 | $169.81 | $166.63 | 943,420 |
| 2021-12-22 | $170.41 | $171.41 | $169.04 | $171.41 | $168.20 | 1,285,428 |
| 2021-12-21 | $172.04 | $173.37 | $169.29 | $169.88 | $166.70 | 1,194,544 |
| 2021-12-20 | $170.28 | $172.81 | $169.67 | $171.15 | $167.94 | 1,041,706 |
| 2021-12-17 | $172.33 | $174.64 | $170.50 | $171.54 | $168.33 | 2,836,837 |
| 2021-12-16 | $170.51 | $172.65 | $169.90 | $171.99 | $168.77 | 1,138,617 |
| 2021-12-15 | $167.75 | $170.38 | $166.34 | $170.37 | $167.18 | 1,320,936 |
| 2021-12-14 | $170.00 | $170.00 | $165.39 | $167.24 | $164.11 | 1,237,572 |
| 2021-12-13 | $167.05 | $172.42 | $166.75 | $171.42 | $167.05 | 1,561,828 |
| 2021-12-10 | $166.69 | $168.30 | $165.47 | $167.10 | $162.84 | 1,178,956 |
| 2021-12-09 | $168.30 | $168.30 | $164.81 | $166.32 | $162.08 | 1,121,324 |
| 2021-12-08 | $167.10 | $168.50 | $165.77 | $168.11 | $163.83 | 1,046,043 |
| 2021-12-07 | $166.24 | $167.62 | $165.00 | $167.42 | $163.15 | 1,350,222 |
| 2021-12-06 | $165.82 | $166.98 | $164.05 | $165.15 | $160.94 | 1,016,634 |
| 2021-12-03 | $165.86 | $166.76 | $163.49 | $165.28 | $161.07 | 1,369,286 |
| 2021-12-02 | $163.36 | $166.87 | $163.06 | $165.70 | $161.48 | 1,281,028 |
| 2021-12-01 | $168.69 | $169.21 | $162.71 | $162.84 | $158.69 | 1,875,579 |
| 2021-11-30 | $167.98 | $169.82 | $166.95 | $167.74 | $163.46 | 2,684,693 |
| 2021-11-29 | $165.89 | $169.97 | $163.59 | $168.79 | $164.49 | 1,400,732 |
| 2021-11-26 | $164.97 | $168.54 | $164.00 | $164.76 | $160.56 | 1,044,132 |
| 2021-11-24 | $165.84 | $166.75 | $164.85 | $166.21 | $161.97 | 1,183,944 |
| 2021-11-23 | $163.33 | $166.14 | $163.18 | $165.11 | $160.90 | 1,249,816 |
| 2021-11-22 | $164.50 | $165.49 | $162.78 | $163.18 | $159.02 | 947,719 |
| 2021-11-19 | $165.47 | $166.50 | $164.37 | $165.58 | $161.36 | 1,550,822 |
| 2021-11-18 | $164.74 | $165.30 | $161.61 | $164.30 | $160.11 | 949,090 |
| 2021-11-17 | $161.08 | $164.28 | $160.83 | $164.11 | $159.93 | 1,325,780 |
| 2021-11-16 | $161.41 | $162.35 | $160.50 | $161.71 | $157.59 | 1,583,287 |
| 2021-11-15 | $158.00 | $162.58 | $158.00 | $161.20 | $157.09 | 1,851,220 |
| 2021-11-12 | $154.02 | $156.53 | $153.35 | $156.32 | $152.34 | 1,058,505 |
| 2021-11-11 | $154.04 | $154.64 | $151.86 | $153.67 | $149.75 | 730,777 |
| 2021-11-10 | $156.60 | $157.99 | $154.03 | $154.11 | $150.18 | 849,982 |
| 2021-11-09 | $156.55 | $159.51 | $156.41 | $157.15 | $153.14 | 1,241,332 |
| 2021-11-08 | $155.75 | $156.42 | $153.89 | $156.06 | $152.08 | 862,619 |
| 2021-11-05 | $156.81 | $157.25 | $154.40 | $155.47 | $151.51 | 773,535 |
| 2021-11-04 | $158.72 | $159.27 | $155.97 | $156.16 | $152.18 | 1,051,016 |
| 2021-11-03 | $158.36 | $159.67 | $157.33 | $158.50 | $154.46 | 1,215,989 |
| 2021-11-02 | $158.79 | $159.17 | $157.12 | $157.97 | $153.94 | 843,311 |
| 2021-11-01 | $157.49 | $158.15 | $155.07 | $158.07 | $154.04 | 894,609 |
| 2021-10-29 | $159.04 | $160.50 | $157.01 | $157.81 | $153.79 | 1,512,898 |
| 2021-10-28 | $157.33 | $160.23 | $157.06 | $160.09 | $156.01 | 930,607 |
| 2021-10-27 | $161.99 | $161.99 | $156.62 | $156.89 | $152.89 | 1,318,995 |
| 2021-10-26 | $157.32 | $158.28 | $156.57 | $157.25 | $153.24 | 1,142,988 |
| 2021-10-25 | $156.91 | $157.35 | $155.13 | $156.72 | $152.73 | 1,087,276 |
| 2021-10-22 | $155.00 | $157.10 | $153.98 | $156.89 | $152.89 | 969,407 |
| 2021-10-21 | $153.02 | $154.87 | $152.33 | $154.78 | $150.84 | 980,930 |
| 2021-10-20 | $150.75 | $154.27 | $150.38 | $153.16 | $149.26 | 1,330,472 |
| 2021-10-19 | $147.57 | $150.11 | $146.76 | $149.91 | $146.09 | 1,699,568 |
| 2021-10-18 | $146.87 | $148.05 | $146.11 | $147.54 | $143.78 | 1,783,506 |
| 2021-10-15 | $149.57 | $149.99 | $146.80 | $147.54 | $143.78 | 1,323,937 |
| 2021-10-14 | $145.63 | $149.43 | $145.44 | $148.95 | $145.15 | 1,631,238 |
| 2021-10-13 | $142.13 | $144.41 | $141.48 | $144.33 | $140.65 | 1,537,496 |
| 2021-10-12 | $139.98 | $142.24 | $139.31 | $141.87 | $138.25 | 1,372,424 |
| 2021-10-11 | $140.27 | $140.75 | $139.45 | $139.73 | $136.17 | 1,065,717 |
| 2021-10-08 | $143.38 | $143.38 | $140.26 | $140.66 | $137.07 | 1,066,665 |
| 2021-10-07 | $145.78 | $146.77 | $143.43 | $143.69 | $140.03 | 1,022,753 |
| 2021-10-06 | $142.46 | $145.12 | $140.88 | $145.10 | $141.40 | 1,449,283 |
| 2021-10-05 | $143.00 | $144.15 | $141.00 | $142.70 | $139.06 | 1,694,655 |
| 2021-10-04 | $144.52 | $146.04 | $143.83 | $145.45 | $141.74 | 1,177,375 |
| 2021-10-01 | $145.42 | $146.42 | $144.05 | $145.06 | $141.36 | 889,868 |
| 2021-09-30 | $147.27 | $147.64 | $144.37 | $144.45 | $140.77 | 995,518 |
| 2021-09-29 | $146.22 | $148.20 | $146.22 | $146.76 | $143.02 | 1,127,975 |
| 2021-09-28 | $146.77 | $147.01 | $143.01 | $146.09 | $142.37 | 2,708,986 |
| 2021-09-27 | $151.93 | $152.89 | $147.60 | $147.78 | $144.01 | 1,514,771 |
| 2021-09-24 | $154.35 | $155.01 | $152.11 | $152.72 | $148.83 | 1,083,693 |
| 2021-09-23 | $159.80 | $160.00 | $153.96 | $154.68 | $150.74 | 1,523,625 |
| 2021-09-22 | $157.67 | $160.09 | $157.40 | $159.53 | $155.46 | 1,789,402 |
| 2021-09-21 | $157.37 | $158.65 | $156.55 | $157.16 | $153.15 | 1,785,898 |
| 2021-09-20 | $156.21 | $157.73 | $154.89 | $157.31 | $153.30 | 1,447,721 |
| 2021-09-17 | $155.06 | $157.99 | $155.06 | $156.80 | $152.80 | 2,601,813 |
| 2021-09-16 | $156.02 | $156.77 | $154.01 | $156.41 | $152.42 | 968,008 |
| 2021-09-15 | $154.15 | $156.76 | $153.78 | $156.02 | $152.04 | 1,695,695 |
| 2021-09-14 | $153.87 | $154.75 | $153.24 | $154.21 | $150.28 | 1,077,265 |
| 2021-09-13 | $156.06 | $156.81 | $153.60 | $154.71 | $149.64 | 1,617,924 |
| 2021-09-10 | $158.17 | $158.98 | $155.19 | $155.37 | $150.28 | 2,427,989 |
| 2021-09-09 | $159.14 | $160.45 | $157.76 | $157.88 | $152.71 | 5,111,696 |
| 2021-09-08 | $165.74 | $168.30 | $165.51 | $166.14 | $160.70 | 1,400,582 |
| 2021-09-07 | $166.93 | $166.93 | $164.27 | $166.40 | $160.95 | 1,343,775 |
| 2021-09-03 | $167.30 | $168.30 | $165.99 | $167.60 | $162.11 | 1,296,246 |
| 2021-09-02 | $167.00 | $168.07 | $164.78 | $168.00 | $162.50 | 1,109,310 |
| 2021-09-01 | $164.40 | $166.83 | $163.42 | $166.60 | $161.14 | 1,169,063 |
| 2021-08-31 | $162.44 | $164.16 | $161.00 | $163.91 | $158.54 | 1,272,657 |
| 2021-08-30 | $160.10 | $162.45 | $159.34 | $162.42 | $157.10 | 1,133,287 |
| 2021-08-27 | $159.60 | $160.45 | $158.75 | $160.11 | $154.86 | 904,563 |
| 2021-08-26 | $158.30 | $159.53 | $157.54 | $158.86 | $153.66 | 791,117 |
| 2021-08-25 | $160.68 | $161.05 | $157.08 | $158.63 | $153.43 | 1,244,816 |
| 2021-08-24 | $162.19 | $162.29 | $160.00 | $161.58 | $156.29 | 949,407 |
| 2021-08-23 | $162.18 | $163.39 | $161.40 | $162.09 | $156.78 | 1,215,417 |
| 2021-08-20 | $162.65 | $164.25 | $161.78 | $162.77 | $157.44 | 1,007,520 |
| 2021-08-19 | $160.36 | $163.61 | $159.59 | $162.90 | $157.56 | 1,136,411 |
| 2021-08-18 | $161.20 | $161.82 | $158.89 | $159.65 | $154.42 | 1,273,758 |
| 2021-08-17 | $161.12 | $162.37 | $160.01 | $161.62 | $156.32 | 814,976 |
| 2021-08-16 | $158.89 | $161.70 | $158.19 | $161.40 | $156.11 | 1,011,232 |
| 2021-08-13 | $158.16 | $159.18 | $157.64 | $159.10 | $153.89 | 477,231 |
| 2021-08-12 | $156.55 | $158.05 | $155.17 | $157.52 | $152.36 | 868,100 |
| 2021-08-11 | $154.65 | $156.96 | $154.33 | $156.46 | $151.33 | 752,793 |
| 2021-08-10 | $157.55 | $157.75 | $154.24 | $154.37 | $149.31 | 895,514 |
| 2021-08-09 | $156.72 | $158.05 | $156.22 | $157.67 | $152.50 | 1,477,080 |
| 2021-08-06 | $155.80 | $157.95 | $155.52 | $157.08 | $151.93 | 758,892 |
| 2021-08-05 | $156.40 | $156.62 | $154.09 | $155.96 | $150.85 | 1,107,644 |
| 2021-08-04 | $155.49 | $157.12 | $154.35 | $155.93 | $150.82 | 828,415 |
| 2021-08-03 | $154.77 | $156.55 | $153.97 | $155.15 | $150.07 | 1,073,338 |
| 2021-08-02 | $154.35 | $156.61 | $153.00 | $154.74 | $149.67 | 862,511 |
| 2021-07-30 | $154.49 | $157.69 | $153.38 | $154.16 | $149.11 | 1,819,408 |
| 2021-07-29 | $154.68 | $154.89 | $149.80 | $150.49 | $145.56 | 1,613,556 |
| 2021-07-28 | $155.31 | $155.33 | $153.37 | $154.16 | $149.11 | 765,399 |
| 2021-07-27 | $153.78 | $155.75 | $152.85 | $155.38 | $150.29 | 814,532 |
| 2021-07-26 | $154.27 | $154.45 | $152.85 | $153.78 | $148.74 | 974,055 |
| 2021-07-23 | $153.82 | $155.09 | $152.73 | $154.86 | $149.79 | 737,501 |
| 2021-07-22 | $154.23 | $154.88 | $153.33 | $153.98 | $148.94 | 805,582 |
| 2021-07-21 | $156.60 | $156.62 | $154.41 | $154.68 | $149.61 | 922,899 |
| 2021-07-20 | $156.62 | $157.80 | $156.25 | $157.00 | $151.86 | 958,580 |
| 2021-07-19 | $157.52 | $158.58 | $155.10 | $156.32 | $151.20 | 1,557,470 |
| 2021-07-16 | $157.38 | $158.76 | $156.77 | $157.32 | $152.17 | 738,737 |
| 2021-07-15 | $157.89 | $158.50 | $156.10 | $157.09 | $151.94 | 624,111 |
| 2021-07-14 | $155.39 | $157.75 | $155.12 | $157.36 | $152.20 | 733,683 |
| 2021-07-13 | $157.60 | $158.00 | $154.99 | $155.49 | $150.40 | 773,994 |
| 2021-07-12 | $156.23 | $158.06 | $155.50 | $157.68 | $152.51 | 1,021,768 |
| 2021-07-09 | $155.10 | $155.82 | $154.54 | $155.76 | $150.66 | 1,279,735 |
| 2021-07-08 | $153.71 | $155.41 | $153.31 | $154.58 | $149.52 | 1,072,752 |
| 2021-07-07 | $152.59 | $154.63 | $151.14 | $153.89 | $148.85 | 1,648,120 |
| 2021-07-06 | $150.27 | $152.52 | $149.88 | $152.32 | $147.33 | 1,398,190 |
| 2021-07-02 | $150.38 | $151.62 | $149.66 | $150.27 | $145.35 | 1,187,100 |
| 2021-07-01 | $150.58 | $151.56 | $149.74 | $149.84 | $144.93 | 1,556,930 |
| 2021-06-30 | $152.34 | $153.58 | $150.26 | $150.46 | $145.53 | 1,333,638 |
| 2021-06-29 | $152.26 | $153.89 | $151.72 | $152.41 | $147.42 | 929,247 |
| 2021-06-28 | $152.69 | $153.42 | $151.82 | $152.69 | $147.69 | 1,066,468 |
| 2021-06-25 | $150.18 | $152.44 | $149.71 | $152.21 | $147.22 | 1,041,126 |
| 2021-06-24 | $151.95 | $152.93 | $149.70 | $150.03 | $145.11 | 1,543,925 |
| 2021-06-23 | $154.43 | $154.53 | $149.96 | $151.95 | $146.97 | 1,944,148 |
| 2021-06-22 | $155.57 | $156.62 | $154.89 | $154.89 | $149.82 | 1,185,010 |
| 2021-06-21 | $154.57 | $156.29 | $153.11 | $155.68 | $150.58 | 1,593,703 |
| 2021-06-18 | $156.83 | $157.53 | $154.07 | $154.20 | $149.15 | 4,174,833 |
| 2021-06-17 | $157.00 | $157.77 | $155.01 | $156.69 | $151.56 | 2,104,626 |
| 2021-06-16 | $160.27 | $161.94 | $157.45 | $157.57 | $152.41 | 2,525,320 |
| 2021-06-15 | $162.05 | $162.44 | $159.27 | $159.37 | $154.15 | 1,034,836 |
| 2021-06-14 | $161.14 | $162.40 | $160.37 | $162.33 | $157.01 | 1,062,063 |
| 2021-06-11 | $163.06 | $163.50 | $161.44 | $162.20 | $155.77 | 1,185,513 |
| 2021-06-10 | $160.19 | $164.04 | $159.10 | $163.94 | $157.44 | 1,123,854 |
| 2021-06-09 | $161.24 | $162.14 | $160.19 | $160.88 | $154.51 | 1,424,162 |
| 2021-06-08 | $158.98 | $160.87 | $158.40 | $160.02 | $153.68 | 1,680,153 |
| 2021-06-07 | $156.06 | $159.10 | $155.50 | $158.50 | $152.22 | 1,543,579 |
| 2021-06-04 | $156.20 | $156.58 | $155.00 | $155.18 | $149.03 | 1,030,139 |
| 2021-06-03 | $155.00 | $156.13 | $153.63 | $155.43 | $149.27 | 1,683,382 |
| 2021-06-02 | $153.61 | $154.81 | $152.72 | $154.76 | $148.63 | 1,536,247 |
| 2021-06-01 | $152.18 | $153.17 | $151.56 | $153.15 | $147.08 | 815,714 |
| 2021-05-28 | $151.33 | $152.71 | $150.17 | $151.56 | $145.55 | 800,567 |
| 2021-05-27 | $150.96 | $151.84 | $149.58 | $150.17 | $144.22 | 979,215 |
| 2021-05-26 | $152.77 | $153.37 | $150.74 | $150.96 | $144.98 | 887,027 |
| 2021-05-25 | $151.22 | $152.72 | $150.00 | $152.44 | $146.40 | 775,788 |
| 2021-05-24 | $151.60 | $152.23 | $150.56 | $151.22 | $145.23 | 913,225 |
| 2021-05-21 | $150.34 | $151.89 | $150.25 | $150.90 | $144.92 | 644,372 |
| 2021-05-20 | $150.16 | $153.14 | $149.64 | $151.25 | $145.26 | 822,722 |
| 2021-05-19 | $150.04 | $151.16 | $148.21 | $150.01 | $144.07 | 763,680 |
| 2021-05-18 | $147.70 | $150.55 | $146.76 | $149.91 | $143.97 | 907,301 |
| 2021-05-17 | $149.02 | $150.48 | $148.11 | $148.22 | $142.35 | 791,423 |
| 2021-05-14 | $149.31 | $149.91 | $148.08 | $148.88 | $142.98 | 555,734 |
| 2021-05-13 | $147.25 | $149.99 | $146.12 | $148.94 | $143.04 | 1,847,367 |
| 2021-05-12 | $148.05 | $148.98 | $146.31 | $147.12 | $141.29 | 1,094,603 |
| 2021-05-11 | $150.54 | $150.54 | $147.79 | $148.65 | $142.76 | 1,118,346 |
| 2021-05-10 | $151.88 | $152.51 | $150.74 | $151.03 | $145.05 | 954,328 |
| 2021-05-07 | $150.05 | $151.40 | $148.85 | $151.18 | $145.19 | 1,312,389 |
| 2021-05-06 | $150.00 | $150.91 | $148.20 | $149.53 | $143.60 | 1,129,588 |
| 2021-05-05 | $152.22 | $152.60 | $149.65 | $150.16 | $144.21 | 1,453,600 |
| 2021-05-04 | $151.65 | $154.13 | $151.54 | $153.01 | $146.95 | 1,553,129 |
| 2021-05-03 | $153.42 | $153.77 | $150.57 | $151.67 | $145.66 | 1,607,827 |
| 2021-04-30 | $150.00 | $154.56 | $149.66 | $154.31 | $148.20 | 2,837,207 |
| 2021-04-29 | $147.53 | $149.04 | $145.27 | $149.04 | $143.13 | 1,656,081 |
| 2021-04-28 | $148.39 | $148.50 | $146.59 | $147.17 | $141.34 | 1,151,566 |
| 2021-04-27 | $148.90 | $148.90 | $146.69 | $147.93 | $142.07 | 1,082,480 |
| 2021-04-26 | $149.51 | $149.51 | $147.74 | $148.23 | $142.36 | 1,346,004 |
| 2021-04-23 | $148.88 | $149.82 | $147.72 | $149.04 | $143.13 | 697,408 |
| 2021-04-22 | $150.31 | $150.66 | $148.97 | $149.05 | $143.14 | 1,066,474 |
| 2021-04-21 | $151.93 | $152.30 | $150.30 | $150.82 | $144.84 | 1,434,116 |
| 2021-04-20 | $148.01 | $151.78 | $148.01 | $150.94 | $144.96 | 1,382,084 |
| 2021-04-19 | $146.20 | $147.98 | $145.40 | $147.76 | $141.90 | 774,493 |
| 2021-04-16 | $147.56 | $147.78 | $145.51 | $145.96 | $140.18 | 1,292,175 |
| 2021-04-15 | $144.48 | $147.40 | $144.41 | $147.24 | $141.41 | 965,847 |
| 2021-04-14 | $145.75 | $146.29 | $143.42 | $143.62 | $137.93 | 725,031 |
| 2021-04-13 | $143.60 | $146.46 | $143.34 | $146.19 | $140.40 | 1,288,927 |
| 2021-04-12 | $141.49 | $143.67 | $140.29 | $143.52 | $137.83 | 974,396 |
| 2021-04-09 | $142.00 | $142.05 | $140.32 | $141.26 | $135.66 | 1,385,033 |
| 2021-04-08 | $144.05 | $145.81 | $141.66 | $141.88 | $136.26 | 1,510,719 |
| 2021-04-07 | $145.26 | $145.35 | $142.52 | $142.90 | $137.24 | 1,726,743 |
| 2021-04-06 | $145.41 | $145.65 | $143.07 | $144.67 | $138.94 | 1,266,626 |
| 2021-04-05 | $143.54 | $145.87 | $142.72 | $145.77 | $139.99 | 1,268,047 |
| 2021-04-01 | $141.66 | $143.37 | $140.55 | $143.25 | $137.57 | 1,334,087 |
| 2021-03-31 | $140.67 | $142.37 | $138.70 | $140.84 | $135.26 | 1,600,671 |
| 2021-03-30 | $143.67 | $144.12 | $140.76 | $141.24 | $135.64 | 1,322,761 |
| 2021-03-29 | $142.95 | $145.05 | $141.07 | $144.55 | $138.82 | 1,270,466 |
| 2021-03-26 | $138.27 | $143.10 | $137.64 | $142.91 | $137.25 | 1,867,328 |
| 2021-03-25 | $140.07 | $140.73 | $137.77 | $138.36 | $132.88 | 1,763,116 |
| 2021-03-24 | $139.19 | $141.09 | $138.11 | $140.09 | $134.54 | 2,166,117 |
| 2021-03-23 | $137.13 | $140.20 | $136.58 | $140.00 | $134.45 | 1,629,053 |
| 2021-03-22 | $133.84 | $136.81 | $133.51 | $136.55 | $131.14 | 1,422,488 |
| 2021-03-19 | $134.16 | $137.59 | $133.40 | $133.51 | $128.22 | 2,355,014 |
| 2021-03-18 | $133.68 | $135.06 | $132.26 | $134.16 | $128.84 | 1,174,286 |
| 2021-03-17 | $135.25 | $135.73 | $134.03 | $134.68 | $129.34 | 1,782,893 |
| 2021-03-16 | $135.50 | $136.41 | $135.11 | $135.68 | $130.30 | 1,737,322 |
| 2021-03-15 | $134.58 | $135.65 | $134.09 | $135.07 | $129.72 | 2,388,739 |
| 2021-03-12 | $131.60 | $134.32 | $130.22 | $134.19 | $128.87 | 2,864,003 |
| 2021-03-11 | $135.65 | $137.23 | $134.39 | $134.85 | $128.40 | 1,648,901 |
| 2021-03-10 | $135.62 | $136.78 | $134.28 | $135.35 | $128.87 | 1,811,939 |
| 2021-03-09 | $133.54 | $137.45 | $133.25 | $135.08 | $128.62 | 1,728,902 |
| 2021-03-08 | $131.97 | $135.00 | $130.03 | $132.18 | $125.85 | 2,053,601 |
| 2021-03-05 | $129.00 | $132.59 | $126.33 | $132.00 | $125.68 | 2,783,261 |
| 2021-03-04 | $126.15 | $131.04 | $124.65 | $129.00 | $122.83 | 2,959,670 |
| 2021-03-03 | $130.50 | $131.00 | $125.12 | $125.66 | $119.65 | 2,075,831 |
| 2021-03-02 | $132.88 | $133.81 | $129.88 | $131.12 | $124.85 | 1,761,883 |
| 2021-03-01 | $135.59 | $137.02 | $132.30 | $132.96 | $126.60 | 1,930,987 |
| 2021-02-26 | $134.93 | $138.00 | $134.51 | $134.73 | $128.28 | 2,683,716 |
| 2021-02-25 | $135.00 | $137.21 | $133.17 | $134.37 | $127.94 | 1,386,207 |
| 2021-02-24 | $136.73 | $137.64 | $134.70 | $135.15 | $128.68 | 1,243,647 |
| 2021-02-23 | $138.36 | $138.85 | $135.84 | $137.30 | $130.73 | 1,776,871 |
| 2021-02-22 | $135.55 | $138.06 | $134.50 | $137.60 | $131.01 | 1,600,611 |
| 2021-02-19 | $138.06 | $139.46 | $136.41 | $136.45 | $129.92 | 1,446,625 |
| 2021-02-18 | $137.66 | $139.00 | $137.13 | $137.94 | $131.34 | 1,011,927 |
| 2021-02-17 | $136.92 | $138.66 | $136.73 | $138.28 | $131.66 | 1,202,764 |
| 2021-02-16 | $140.83 | $140.86 | $135.80 | $137.20 | $130.63 | 2,529,652 |
| 2021-02-12 | $144.00 | $145.00 | $138.35 | $140.06 | $133.36 | 1,957,444 |
| 2021-02-11 | $147.19 | $148.75 | $143.94 | $144.82 | $137.89 | 1,521,714 |
| 2021-02-10 | $149.50 | $149.96 | $146.06 | $147.53 | $140.47 | 801,824 |
| 2021-02-09 | $146.37 | $148.35 | $145.81 | $148.24 | $141.15 | 1,220,652 |
| 2021-02-08 | $145.02 | $146.66 | $144.21 | $146.37 | $139.37 | 1,025,436 |
| 2021-02-05 | $145.05 | $147.00 | $144.65 | $145.56 | $138.59 | 1,478,582 |
| 2021-02-04 | $147.14 | $147.34 | $142.86 | $145.05 | $138.11 | 2,725,384 |
| 2021-02-03 | $148.36 | $148.36 | $145.99 | $147.32 | $140.27 | 1,283,005 |
| 2021-02-02 | $149.00 | $150.43 | $147.90 | $148.61 | $141.50 | 1,230,819 |
| 2021-02-01 | $144.40 | $148.25 | $143.39 | $148.21 | $141.12 | 1,954,349 |
| 2021-01-29 | $143.83 | $147.38 | $141.86 | $143.95 | $137.06 | 3,433,630 |
| 2021-01-28 | $147.12 | $149.09 | $144.70 | $144.87 | $137.94 | 3,027,605 |
| 2021-01-27 | $145.36 | $149.69 | $144.00 | $149.17 | $142.03 | 2,866,211 |
| 2021-01-26 | $142.29 | $146.00 | $141.86 | $145.85 | $138.87 | 1,167,144 |
| 2021-01-25 | $141.04 | $143.75 | $140.61 | $142.63 | $135.80 | 1,651,785 |
| 2021-01-22 | $140.67 | $142.04 | $140.15 | $140.46 | $133.74 | 1,109,732 |
| 2021-01-21 | $140.01 | $141.54 | $139.14 | $141.22 | $134.46 | 1,459,485 |
| 2021-01-20 | $137.99 | $141.42 | $137.14 | $140.72 | $133.99 | 1,813,956 |
| 2021-01-19 | $139.20 | $139.26 | $137.08 | $137.99 | $131.39 | 1,622,123 |
| 2021-01-15 | $133.10 | $136.65 | $132.70 | $136.48 | $129.95 | 1,762,563 |
| 2021-01-14 | $132.94 | $134.21 | $131.63 | $133.45 | $127.06 | 1,442,267 |
| 2021-01-13 | $131.75 | $133.60 | $131.75 | $133.15 | $126.78 | 1,272,823 |
| 2021-01-12 | $130.99 | $131.92 | $130.05 | $131.51 | $125.22 | 1,748,666 |
| 2021-01-11 | $133.18 | $133.37 | $129.57 | $131.27 | $124.99 | 1,917,567 |
| 2021-01-08 | $133.51 | $134.90 | $132.01 | $133.60 | $127.21 | 2,341,601 |
| 2021-01-07 | $131.90 | $134.16 | $131.60 | $133.61 | $127.22 | 2,187,077 |
| 2021-01-06 | $132.13 | $132.82 | $130.06 | $132.11 | $125.79 | 1,823,771 |
| 2021-01-05 | $135.43 | $136.28 | $132.88 | $132.96 | $126.60 | 1,614,125 |
| 2021-01-04 | $139.99 | $139.99 | $135.09 | $135.29 | $128.82 | 1,858,116 |
| 2020-12-31 | $138.19 | $139.72 | $137.00 | $139.51 | $132.83 | 1,019,020 |
| 2020-12-30 | $138.21 | $139.78 | $137.72 | $138.35 | $131.73 | 1,032,837 |
| 2020-12-29 | $139.00 | $139.57 | $137.72 | $138.00 | $131.40 | 1,009,193 |
| 2020-12-28 | $137.72 | $138.88 | $137.37 | $138.61 | $131.98 | 1,026,176 |
| 2020-12-24 | $136.88 | $138.17 | $136.53 | $137.43 | $130.85 | 460,148 |
| 2020-12-23 | $139.23 | $139.96 | $136.79 | $136.79 | $130.24 | 1,959,285 |
| 2020-12-22 | $134.34 | $138.60 | $134.19 | $138.54 | $131.91 | 2,023,364 |
| 2020-12-21 | $131.98 | $134.74 | $131.28 | $134.65 | $128.21 | 2,065,667 |
| 2020-12-18 | $134.07 | $134.95 | $132.19 | $134.02 | $127.61 | 5,403,632 |
| 2020-12-17 | $130.20 | $134.91 | $130.20 | $133.93 | $127.52 | 2,303,014 |
| 2020-12-16 | $129.24 | $130.78 | $128.04 | $129.58 | $123.38 | 1,494,606 |
| 2020-12-15 | $128.27 | $129.20 | $126.79 | $128.80 | $122.64 | 2,529,327 |
| 2020-12-14 | $129.16 | $131.06 | $128.00 | $128.09 | $121.96 | 1,847,602 |
| 2020-12-11 | $129.22 | $130.88 | $128.00 | $130.27 | $122.96 | 1,767,066 |
| 2020-12-10 | $130.00 | $131.17 | $128.68 | $129.66 | $122.38 | 2,774,946 |
| 2020-12-09 | $133.45 | $133.61 | $129.72 | $129.75 | $122.47 | 2,580,198 |
| 2020-12-08 | $135.37 | $136.39 | $133.08 | $133.37 | $125.89 | 1,928,032 |
| 2020-12-07 | $135.23 | $137.56 | $134.79 | $135.23 | $127.64 | 1,556,947 |
| 2020-12-04 | $133.77 | $135.80 | $132.71 | $135.47 | $127.87 | 1,805,768 |
| 2020-12-03 | $133.65 | $135.35 | $133.02 | $133.65 | $126.15 | 1,672,899 |
| 2020-12-02 | $134.75 | $135.22 | $132.08 | $132.16 | $124.74 | 1,680,052 |
| 2020-12-01 | $135.84 | $137.75 | $134.79 | $135.13 | $127.55 | 2,090,938 |
| 2020-11-30 | $137.00 | $137.07 | $134.27 | $134.75 | $127.19 | 2,116,506 |
| 2020-11-27 | $136.28 | $136.82 | $135.21 | $136.73 | $129.06 | 487,064 |
| 2020-11-25 | $133.95 | $135.94 | $132.71 | $135.75 | $128.13 | 3,046,773 |
| 2020-11-24 | $139.75 | $140.44 | $131.91 | $132.60 | $125.16 | 3,993,732 |
| 2020-11-23 | $142.65 | $143.97 | $139.73 | $139.97 | $132.12 | 1,230,757 |
| 2020-11-20 | $143.00 | $144.32 | $142.01 | $142.70 | $134.69 | 1,457,793 |
| 2020-11-19 | $141.97 | $143.45 | $140.41 | $143.00 | $134.98 | 1,229,611 |
| 2020-11-18 | $142.23 | $145.11 | $141.66 | $142.40 | $134.41 | 1,812,246 |
| 2020-11-17 | $141.86 | $143.28 | $140.39 | $142.42 | $134.43 | 1,131,577 |
| 2020-11-16 | $145.00 | $145.15 | $140.41 | $142.00 | $134.03 | 1,875,593 |
| 2020-11-13 | $142.61 | $144.99 | $141.01 | $144.65 | $136.53 | 1,500,976 |
| 2020-11-12 | $141.40 | $142.61 | $140.15 | $141.40 | $133.47 | 1,263,309 |
| 2020-11-11 | $138.19 | $141.69 | $137.27 | $140.99 | $133.08 | 2,579,112 |
| 2020-11-10 | $138.56 | $138.95 | $134.42 | $135.82 | $128.20 | 2,867,646 |
| 2020-11-09 | $149.87 | $150.83 | $138.00 | $138.22 | $130.46 | 3,211,271 |
| 2020-11-06 | $148.34 | $148.34 | $146.43 | $146.68 | $138.45 | 2,211,093 |
| 2020-11-05 | $150.53 | $151.40 | $147.41 | $147.51 | $139.23 | 1,874,465 |
| 2020-11-04 | $146.50 | $151.23 | $146.16 | $148.01 | $139.71 | 2,445,390 |
| 2020-11-03 | $147.48 | $147.91 | $145.34 | $145.89 | $137.70 | 1,404,619 |
| 2020-11-02 | $146.26 | $148.29 | $145.00 | $145.95 | $137.76 | 1,175,760 |
| 2020-10-30 | $147.58 | $147.58 | $140.91 | $144.30 | $136.20 | 1,855,304 |
| 2020-10-29 | $149.87 | $150.33 | $147.56 | $148.72 | $140.38 | 1,118,176 |
| 2020-10-28 | $148.73 | $151.16 | $148.16 | $149.88 | $141.47 | 995,493 |
| 2020-10-27 | $152.98 | $153.56 | $150.66 | $150.66 | $142.21 | 737,707 |
| 2020-10-26 | $151.76 | $152.73 | $150.46 | $152.67 | $144.10 | 878,879 |
| 2020-10-23 | $152.50 | $152.87 | $150.25 | $152.60 | $144.04 | 743,030 |
| 2020-10-22 | $154.79 | $155.00 | $151.96 | $152.30 | $143.75 | 1,223,570 |
| 2020-10-21 | $154.62 | $156.39 | $153.73 | $154.87 | $146.18 | 1,025,108 |
| 2020-10-20 | $155.77 | $156.64 | $154.52 | $155.60 | $146.87 | 705,915 |
| 2020-10-19 | $158.16 | $158.70 | $154.53 | $155.18 | $146.47 | 1,021,038 |
| 2020-10-16 | $156.54 | $158.99 | $155.89 | $157.70 | $148.85 | 1,336,450 |
| 2020-10-15 | $155.59 | $158.66 | $155.00 | $156.67 | $147.88 | 1,038,563 |
| 2020-10-14 | $157.99 | $158.28 | $155.39 | $156.36 | $147.59 | 1,044,450 |
| 2020-10-13 | $158.62 | $159.51 | $157.41 | $157.98 | $149.12 | 1,120,231 |
| 2020-10-12 | $158.27 | $159.58 | $156.93 | $159.06 | $150.14 | 1,320,760 |
| 2020-10-09 | $157.59 | $158.70 | $156.82 | $158.34 | $149.46 | 1,205,436 |
| 2020-10-08 | $153.26 | $158.00 | $153.14 | $156.85 | $148.05 | 1,000,755 |
| 2020-10-07 | $153.58 | $154.20 | $152.19 | $152.58 | $144.02 | 1,438,119 |
| 2020-10-06 | $151.98 | $153.48 | $150.18 | $153.03 | $144.44 | 1,222,159 |
| 2020-10-05 | $149.07 | $152.42 | $147.14 | $151.98 | $143.45 | 1,339,331 |
| 2020-10-02 | $146.40 | $149.78 | $145.40 | $149.35 | $140.97 | 1,726,125 |
| 2020-10-01 | $146.89 | $148.25 | $145.20 | $147.25 | $138.99 | 1,482,921 |
| 2020-09-30 | $148.14 | $148.79 | $145.44 | $146.76 | $138.53 | 1,656,441 |
| 2020-09-29 | $146.00 | $148.17 | $145.74 | $147.52 | $139.24 | 1,017,532 |
| 2020-09-28 | $144.18 | $146.14 | $143.84 | $145.94 | $137.75 | 1,414,843 |
| 2020-09-25 | $141.25 | $142.08 | $139.75 | $142.02 | $134.05 | 1,225,551 |
| 2020-09-24 | $139.53 | $143.11 | $139.48 | $141.25 | $133.32 | 1,166,474 |
| 2020-09-23 | $142.45 | $143.25 | $138.71 | $139.19 | $131.38 | 2,067,480 |
| 2020-09-22 | $141.60 | $144.97 | $141.09 | $143.41 | $135.36 | 1,770,683 |
| 2020-09-21 | $144.32 | $144.65 | $141.35 | $141.86 | $133.90 | 2,085,403 |
| 2020-09-18 | $145.69 | $147.08 | $144.03 | $144.88 | $136.75 | 2,608,693 |
| 2020-09-17 | $148.83 | $149.69 | $145.54 | $146.73 | $138.50 | 1,854,978 |
| 2020-09-16 | $150.00 | $152.98 | $149.37 | $150.43 | $141.99 | 2,125,404 |
| 2020-09-15 | $144.86 | $148.47 | $144.84 | $147.28 | $139.02 | 1,881,904 |
| 2020-09-14 | $145.01 | $146.34 | $143.22 | $144.28 | $136.18 | 1,745,707 |
| 2020-09-11 | $146.58 | $147.47 | $145.11 | $145.60 | $136.37 | 1,532,163 |
| 2020-09-10 | $147.11 | $148.54 | $145.45 | $145.63 | $136.40 | 928,141 |
| 2020-09-09 | $145.62 | $149.76 | $145.19 | $147.58 | $138.23 | 2,120,168 |
| 2020-09-08 | $144.60 | $145.46 | $140.34 | $144.31 | $135.16 | 2,021,824 |
| 2020-09-04 | $148.20 | $148.99 | $142.03 | $145.18 | $135.98 | 2,312,309 |
| 2020-09-03 | $154.77 | $155.46 | $146.66 | $148.16 | $138.77 | 1,350,072 |
| 2020-09-02 | $152.34 | $155.24 | $151.31 | $155.00 | $145.18 | 2,040,787 |
| 2020-09-01 | $155.11 | $155.24 | $152.10 | $153.56 | $143.83 | 735,506 |
| 2020-08-31 | $154.91 | $157.00 | $154.47 | $155.65 | $145.78 | 1,328,212 |
| 2020-08-28 | $153.95 | $154.35 | $151.62 | $154.29 | $144.51 | 1,049,003 |
| 2020-08-27 | $154.67 | $155.58 | $153.45 | $153.70 | $143.96 | 869,980 |
| 2020-08-26 | $153.76 | $154.09 | $152.34 | $153.96 | $144.20 | 815,581 |
| 2020-08-25 | $153.93 | $155.81 | $152.67 | $154.75 | $144.94 | 1,312,839 |
| 2020-08-24 | $154.25 | $154.74 | $150.31 | $152.85 | $143.16 | 844,385 |
| 2020-08-21 | $155.76 | $155.76 | $152.78 | $154.56 | $144.76 | 757,119 |
| 2020-08-20 | $151.48 | $156.04 | $151.12 | $155.15 | $145.32 | 1,055,290 |
| 2020-08-19 | $157.20 | $157.33 | $151.41 | $151.98 | $142.35 | 1,185,401 |
| 2020-08-18 | $156.55 | $157.20 | $154.81 | $156.46 | $146.54 | 762,271 |
| 2020-08-17 | $153.34 | $157.00 | $153.31 | $156.52 | $146.60 | 1,091,210 |
| 2020-08-14 | $152.37 | $155.14 | $152.27 | $153.32 | $143.60 | 1,294,907 |
| 2020-08-13 | $154.09 | $155.09 | $152.04 | $152.14 | $142.50 | 968,768 |
| 2020-08-12 | $151.92 | $154.87 | $151.50 | $154.44 | $144.65 | 953,003 |
| 2020-08-11 | $158.54 | $158.54 | $151.45 | $151.63 | $142.02 | 1,421,963 |
| 2020-08-10 | $158.59 | $159.11 | $155.57 | $158.24 | $148.21 | 1,520,449 |
| 2020-08-07 | $156.55 | $159.05 | $156.22 | $158.61 | $148.56 | 971,689 |
| 2020-08-06 | $158.90 | $160.00 | $156.84 | $157.00 | $147.05 | 867,672 |
| 2020-08-05 | $161.43 | $161.50 | $158.71 | $159.61 | $149.49 | 966,833 |
| 2020-08-04 | $159.53 | $161.49 | $159.02 | $161.10 | $150.89 | 1,674,632 |
| 2020-08-03 | $159.85 | $161.57 | $159.55 | $160.66 | $150.48 | 1,513,293 |
| 2020-07-31 | $162.13 | $165.49 | $158.65 | $160.54 | $150.36 | 4,292,074 |
| 2020-07-30 | $156.42 | $159.42 | $156.12 | $158.73 | $148.67 | 1,956,690 |
| 2020-07-29 | $154.00 | $157.37 | $154.00 | $157.20 | $147.24 | 1,531,750 |
| 2020-07-28 | $151.18 | $154.42 | $150.81 | $153.97 | $144.21 | 1,711,894 |
| 2020-07-27 | $146.43 | $151.12 | $145.44 | $151.01 | $141.44 | 1,577,904 |
| 2020-07-24 | $145.60 | $147.24 | $145.13 | $146.99 | $137.67 | 1,104,547 |
| 2020-07-23 | $145.36 | $146.96 | $144.36 | $145.79 | $136.55 | 1,192,907 |
| 2020-07-22 | $142.82 | $145.15 | $142.59 | $144.87 | $135.69 | 1,077,571 |
| 2020-07-21 | $146.18 | $146.43 | $142.38 | $143.30 | $134.22 | 1,152,127 |
| 2020-07-20 | $143.79 | $145.98 | $143.25 | $144.24 | $135.10 | 1,041,381 |
| 2020-07-17 | $141.10 | $144.95 | $139.94 | $143.75 | $134.64 | 1,112,231 |
| 2020-07-16 | $144.43 | $145.14 | $140.29 | $140.46 | $131.56 | 1,535,722 |
| 2020-07-15 | $148.77 | $149.01 | $142.98 | $144.17 | $135.03 | 1,788,886 |
| 2020-07-14 | $142.99 | $147.29 | $142.99 | $146.78 | $137.48 | 1,059,263 |
| 2020-07-13 | $147.85 | $147.93 | $142.05 | $142.69 | $133.65 | 1,485,209 |
| 2020-07-10 | $147.03 | $148.57 | $146.89 | $147.39 | $138.05 | 1,727,700 |
| 2020-07-09 | $146.87 | $147.99 | $144.91 | $147.03 | $137.71 | 946,107 |
| 2020-07-08 | $148.43 | $149.59 | $145.64 | $147.11 | $137.79 | 1,133,499 |
| 2020-07-07 | $146.49 | $148.43 | $146.01 | $147.49 | $138.14 | 1,280,439 |
| 2020-07-06 | $150.00 | $150.49 | $147.22 | $147.81 | $138.44 | 1,299,903 |
| 2020-07-02 | $149.30 | $149.80 | $147.77 | $148.59 | $139.17 | 1,296,795 |
| 2020-07-01 | $142.77 | $148.70 | $142.35 | $147.39 | $138.05 | 1,222,706 |
| 2020-06-30 | $140.02 | $142.51 | $139.15 | $142.11 | $133.10 | 1,671,402 |
| 2020-06-29 | $142.72 | $142.72 | $139.51 | $140.13 | $131.25 | 1,440,343 |
| 2020-06-26 | $143.49 | $146.07 | $140.22 | $140.59 | $131.68 | 6,131,296 |
| 2020-06-25 | $140.07 | $143.17 | $139.59 | $143.07 | $134.00 | 1,451,391 |
| 2020-06-24 | $140.60 | $141.43 | $136.50 | $140.02 | $131.15 | 1,721,456 |
| 2020-06-23 | $143.19 | $143.99 | $140.67 | $141.91 | $132.92 | 2,071,458 |
| 2020-06-22 | $139.73 | $145.17 | $139.16 | $142.11 | $133.10 | 3,014,534 |
| 2020-06-19 | $145.45 | $145.45 | $138.70 | $139.85 | $130.99 | 5,838,717 |
| 2020-06-18 | $144.71 | $146.10 | $141.73 | $143.16 | $134.09 | 8,472,229 |
| 2020-06-17 | $143.07 | $146.86 | $143.05 | $145.50 | $136.28 | 3,594,162 |
| 2020-06-16 | $142.50 | $143.79 | $139.25 | $142.51 | $133.48 | 1,962,847 |
| 2020-06-15 | $133.66 | $139.76 | $133.13 | $139.52 | $130.68 | 2,026,537 |
| 2020-06-12 | $135.63 | $136.79 | $134.15 | $136.00 | $127.38 | 1,703,109 |
| 2020-06-11 | $138.22 | $138.22 | $132.81 | $133.93 | $124.42 | 3,828,289 |
| 2020-06-10 | $141.58 | $143.49 | $138.17 | $138.28 | $128.46 | 2,157,515 |
| 2020-06-09 | $141.07 | $142.82 | $139.81 | $141.48 | $131.43 | 1,980,090 |
| 2020-06-08 | $141.42 | $142.13 | $139.59 | $141.60 | $131.54 | 1,918,867 |
| 2020-06-05 | $139.41 | $141.95 | $136.42 | $141.28 | $131.24 | 2,733,739 |
| 2020-06-04 | $138.61 | $140.55 | $134.02 | $136.96 | $127.23 | 2,804,384 |
| 2020-06-03 | $140.66 | $141.86 | $138.94 | $139.49 | $129.58 | 1,630,569 |
| 2020-06-02 | $143.93 | $143.93 | $138.91 | $140.00 | $130.06 | 2,369,107 |
| 2020-06-01 | $143.95 | $144.94 | $142.37 | $142.44 | $132.32 | 2,024,131 |
| 2020-05-29 | $143.13 | $144.66 | $141.14 | $143.56 | $133.36 | 2,341,839 |
| 2020-05-28 | $140.56 | $146.21 | $139.39 | $146.05 | $135.68 | 1,652,502 |
| 2020-05-27 | $140.00 | $140.00 | $134.79 | $139.32 | $129.42 | 2,158,462 |
| 2020-05-26 | $139.42 | $139.87 | $136.48 | $138.34 | $128.51 | 1,969,437 |
| 2020-05-22 | $130.84 | $135.86 | $130.54 | $135.81 | $126.16 | 1,518,099 |
| 2020-05-21 | $131.84 | $132.01 | $129.82 | $130.75 | $121.46 | 1,886,670 |
| 2020-05-20 | $133.02 | $133.37 | $129.81 | $132.75 | $123.32 | 1,979,167 |
| 2020-05-19 | $131.34 | $132.60 | $130.25 | $131.41 | $122.08 | 2,040,775 |
| 2020-05-18 | $134.39 | $135.98 | $130.12 | $131.43 | $122.09 | 3,194,709 |
| 2020-05-15 | $132.41 | $132.67 | $129.20 | $130.77 | $121.48 | 3,107,354 |
| 2020-05-14 | $132.00 | $134.44 | $130.10 | $132.72 | $123.29 | 2,623,089 |
| 2020-05-13 | $132.70 | $136.82 | $131.25 | $133.42 | $123.94 | 2,474,705 |
| 2020-05-12 | $143.82 | $144.20 | $132.55 | $132.93 | $123.49 | 3,860,276 |
| 2020-05-11 | $143.63 | $146.22 | $143.34 | $144.36 | $134.11 | 2,087,795 |
| 2020-05-08 | $153.00 | $153.18 | $143.00 | $145.06 | $134.76 | 2,077,105 |
| 2020-05-07 | $150.29 | $151.00 | $147.20 | $149.03 | $138.44 | 1,655,106 |
| 2020-05-06 | $149.19 | $151.72 | $148.00 | $149.70 | $139.07 | 1,107,225 |
| 2020-05-05 | $145.70 | $149.11 | $144.50 | $148.00 | $137.49 | 998,027 |
| 2020-05-04 | $146.44 | $147.12 | $143.19 | $145.77 | $135.42 | 1,389,688 |
| 2020-05-01 | $146.47 | $149.21 | $145.50 | $145.92 | $135.56 | 1,316,847 |
| 2020-04-30 | $146.49 | $150.60 | $146.02 | $149.49 | $138.87 | 3,019,705 |
| 2020-04-29 | $155.83 | $156.60 | $148.27 | $148.61 | $138.05 | 1,901,266 |
| 2020-04-28 | $156.41 | $158.36 | $153.54 | $154.15 | $143.20 | 1,656,917 |
| 2020-04-27 | $151.93 | $155.06 | $149.85 | $154.23 | $143.27 | 1,746,349 |
| 2020-04-24 | $149.08 | $150.42 | $147.60 | $150.03 | $139.37 | 1,448,184 |
| 2020-04-23 | $148.97 | $151.65 | $148.24 | $148.53 | $137.98 | 1,927,392 |
| 2020-04-22 | $146.96 | $150.51 | $146.51 | $149.18 | $138.58 | 2,081,358 |
| 2020-04-21 | $142.10 | $146.16 | $140.89 | $144.70 | $134.42 | 2,560,663 |
| 2020-04-20 | $147.48 | $148.00 | $143.19 | $143.72 | $133.51 | 2,077,868 |
| 2020-04-17 | $144.90 | $149.74 | $142.69 | $149.20 | $138.60 | 1,799,408 |
| 2020-04-16 | $141.47 | $142.88 | $139.30 | $141.95 | $131.87 | 4,086,337 |
| 2020-04-15 | $142.65 | $144.09 | $138.85 | $140.90 | $130.89 | 4,310,845 |
| 2020-04-14 | $143.96 | $147.82 | $143.53 | $144.88 | $134.59 | 3,636,228 |
| 2020-04-13 | $146.85 | $146.98 | $140.19 | $140.71 | $130.72 | 2,361,178 |
| 2020-04-09 | $146.97 | $152.59 | $146.63 | $148.29 | $137.76 | 3,032,619 |
| 2020-04-08 | $140.75 | $147.11 | $139.03 | $145.81 | $135.45 | 2,096,415 |
| 2020-04-07 | $142.85 | $144.06 | $139.23 | $140.50 | $130.52 | 2,359,498 |
| 2020-04-06 | $141.15 | $142.40 | $138.96 | $139.50 | $129.59 | 2,425,838 |
| 2020-04-03 | $133.96 | $137.57 | $132.19 | $136.49 | $126.80 | 2,819,803 |
| 2020-04-02 | $132.30 | $136.28 | $131.06 | $135.01 | $125.42 | 2,551,496 |
| 2020-04-01 | $132.85 | $135.16 | $127.12 | $134.48 | $124.93 | 2,542,146 |
| 2020-03-31 | $139.17 | $139.53 | $130.02 | $138.91 | $129.04 | 3,773,565 |
| 2020-03-30 | $134.58 | $140.98 | $134.31 | $139.81 | $129.88 | 3,774,592 |
| 2020-03-27 | $130.33 | $135.94 | $129.64 | $132.85 | $123.41 | 3,703,023 |
| 2020-03-26 | $121.81 | $134.86 | $121.21 | $134.13 | $124.60 | 3,885,094 |
| 2020-03-25 | $116.98 | $128.99 | $116.98 | $121.43 | $112.80 | 3,729,426 |
| 2020-03-24 | $111.55 | $118.21 | $107.63 | $116.72 | $108.43 | 4,666,339 |
| 2020-03-23 | $120.48 | $120.48 | $105.00 | $107.90 | $100.24 | 3,914,541 |
| 2020-03-20 | $125.95 | $129.63 | $119.01 | $121.20 | $112.59 | 4,731,976 |
| 2020-03-19 | $137.20 | $137.35 | $121.39 | $125.27 | $116.37 | 4,429,256 |
| 2020-03-18 | $131.81 | $139.67 | $128.33 | $137.34 | $127.58 | 7,986,408 |
| 2020-03-17 | $131.68 | $139.75 | $128.94 | $138.24 | $128.42 | 8,057,230 |
| 2020-03-16 | $132.42 | $139.62 | $127.51 | $128.31 | $119.20 | 6,911,823 |
| 2020-03-13 | $133.37 | $143.61 | $127.63 | $143.34 | $132.01 | 6,466,718 |
| 2020-03-12 | $127.99 | $130.72 | $124.62 | $128.37 | $118.22 | 9,393,758 |
| 2020-03-11 | $131.00 | $138.20 | $129.09 | $137.00 | $126.17 | 34,665,159 |
| 2020-03-10 | $124.36 | $135.71 | $123.41 | $134.45 | $123.82 | 9,934,374 |
| 2020-03-09 | $120.49 | $123.96 | $119.00 | $120.67 | $111.13 | 2,708,425 |
| 2020-03-06 | $126.22 | $129.13 | $124.06 | $128.24 | $118.10 | 3,622,060 |
| 2020-03-05 | $132.62 | $134.31 | $128.05 | $129.87 | $119.60 | 2,408,668 |
| 2020-03-04 | $131.69 | $135.03 | $130.55 | $134.98 | $124.31 | 2,950,387 |
| 2020-03-03 | $130.73 | $133.22 | $127.16 | $129.59 | $119.34 | 4,144,359 |
| 2020-03-02 | $120.90 | $130.77 | $120.61 | $130.49 | $120.17 | 6,312,048 |
| 2020-02-28 | $121.13 | $121.13 | $115.40 | $120.11 | $110.61 | 5,045,700 |
| 2020-02-27 | $129.22 | $129.36 | $122.98 | $123.19 | $113.45 | 2,844,947 |
| 2020-02-26 | $133.50 | $133.95 | $130.32 | $130.38 | $120.07 | 2,665,431 |
| 2020-02-25 | $136.38 | $137.18 | $132.92 | $133.54 | $122.98 | 5,027,129 |
| 2020-02-24 | $136.98 | $137.23 | $134.67 | $135.27 | $124.57 | 3,314,028 |
| 2020-02-21 | $136.53 | $138.46 | $136.03 | $138.13 | $127.21 | 3,346,758 |
| 2020-02-20 | $133.38 | $136.36 | $132.88 | $136.30 | $125.52 | 3,939,671 |
| 2020-02-19 | $133.04 | $133.73 | $132.05 | $132.41 | $121.94 | 2,250,520 |
| 2020-02-18 | $131.54 | $133.23 | $131.17 | $133.20 | $122.67 | 3,167,830 |
| 2020-02-14 | $125.91 | $131.83 | $125.20 | $131.50 | $121.10 | 3,785,870 |
| 2020-02-13 | $126.49 | $127.70 | $126.43 | $126.53 | $116.53 | 1,609,839 |
| 2020-02-12 | $125.36 | $127.89 | $125.29 | $127.05 | $117.00 | 1,829,690 |
| 2020-02-11 | $126.44 | $127.64 | $125.31 | $125.52 | $115.60 | 1,869,917 |
| 2020-02-10 | $123.79 | $126.11 | $123.10 | $126.08 | $116.11 | 1,854,212 |
| 2020-02-07 | $124.19 | $124.29 | $122.85 | $123.28 | $113.53 | 922,840 |
| 2020-02-06 | $123.95 | $124.34 | $123.27 | $124.02 | $114.21 | 1,127,803 |
| 2020-02-05 | $125.12 | $125.15 | $123.46 | $123.86 | $114.07 | 1,748,316 |
| 2020-02-04 | $123.64 | $125.48 | $123.33 | $124.99 | $115.11 | 1,222,480 |
| 2020-02-03 | $123.37 | $124.51 | $122.72 | $123.14 | $113.40 | 1,395,952 |
| 2020-01-31 | $125.61 | $126.14 | $122.40 | $122.99 | $113.27 | 1,923,040 |
| 2020-01-30 | $127.21 | $128.30 | $125.52 | $125.74 | $115.80 | 1,594,673 |
| 2020-01-29 | $130.22 | $130.44 | $127.50 | $127.63 | $117.54 | 1,895,439 |
| 2020-01-28 | $129.13 | $130.31 | $129.13 | $129.82 | $119.56 | 1,678,107 |
| 2020-01-27 | $127.52 | $129.47 | $127.52 | $129.02 | $118.82 | 1,526,964 |
| 2020-01-24 | $127.44 | $129.16 | $126.97 | $128.26 | $118.12 | 1,916,293 |
| 2020-01-23 | $126.12 | $127.52 | $126.05 | $127.11 | $117.06 | 1,258,879 |
| 2020-01-22 | $126.10 | $127.17 | $125.81 | $126.28 | $116.30 | 1,647,962 |
| 2020-01-21 | $124.43 | $125.81 | $123.80 | $125.73 | $115.79 | 1,286,419 |
| 2020-01-17 | $123.82 | $124.78 | $123.15 | $124.44 | $114.60 | 1,354,987 |
| 2020-01-16 | $122.85 | $123.99 | $122.10 | $123.67 | $113.89 | 2,232,101 |
| 2020-01-15 | $120.96 | $121.92 | $120.62 | $120.99 | $111.42 | 1,443,667 |
| 2020-01-14 | $121.97 | $122.70 | $119.98 | $120.75 | $111.20 | 2,408,226 |
| 2020-01-13 | $120.61 | $122.20 | $119.76 | $121.97 | $112.33 | 2,072,057 |
| 2020-01-10 | $119.06 | $120.67 | $118.45 | $120.37 | $110.85 | 2,048,756 |
| 2020-01-09 | $118.30 | $119.67 | $118.07 | $118.72 | $109.33 | 980,002 |
| 2020-01-08 | $117.84 | $118.95 | $117.24 | $118.71 | $109.32 | 2,553,853 |
| 2020-01-07 | $118.38 | $118.53 | $116.76 | $117.69 | $108.38 | 1,006,351 |
| 2020-01-06 | $119.47 | $119.65 | $118.05 | $118.86 | $109.46 | 1,150,660 |
| 2020-01-03 | $117.23 | $120.18 | $117.08 | $119.94 | $110.46 | 869,372 |
| 2020-01-02 | $120.01 | $120.36 | $117.46 | $118.00 | $108.67 | 1,071,910 |
| 2019-12-31 | $118.41 | $119.78 | $118.05 | $119.74 | $110.27 | 1,129,560 |
| 2019-12-30 | $117.93 | $118.35 | $117.14 | $118.31 | $108.96 | 694,360 |
| 2019-12-27 | $118.50 | $118.80 | $117.31 | $118.18 | $108.84 | 580,289 |
| 2019-12-26 | $116.96 | $118.11 | $116.96 | $118.11 | $108.77 | 745,102 |
| 2019-12-24 | $116.97 | $117.46 | $116.26 | $116.74 | $107.51 | 486,744 |
| 2019-12-23 | $118.28 | $118.77 | $116.33 | $116.62 | $107.40 | 1,099,466 |
| 2019-12-20 | $120.65 | $120.92 | $117.53 | $118.02 | $108.69 | 2,730,563 |
| 2019-12-19 | $116.10 | $119.09 | $115.74 | $119.00 | $109.59 | 2,011,157 |
| 2019-12-18 | $113.81 | $116.64 | $113.77 | $116.42 | $107.21 | 1,654,972 |
| 2019-12-17 | $115.69 | $116.05 | $113.58 | $113.81 | $104.81 | 1,300,491 |
| 2019-12-16 | $114.00 | $115.86 | $113.25 | $115.49 | $106.36 | 1,587,088 |
| 2019-12-13 | $114.45 | $115.18 | $112.32 | $113.71 | $104.72 | 2,847,181 |
| 2019-12-12 | $116.21 | $117.00 | $114.55 | $114.67 | $105.60 | 2,054,753 |
| 2019-12-11 | $117.94 | $118.05 | $115.62 | $117.02 | $106.76 | 1,748,601 |
| 2019-12-10 | $118.74 | $118.92 | $117.46 | $117.59 | $107.28 | 1,576,789 |
| 2019-12-09 | $118.37 | $119.27 | $118.05 | $118.72 | $108.31 | 1,228,573 |
| 2019-12-06 | $118.15 | $119.38 | $117.92 | $118.37 | $107.99 | 1,411,283 |
| 2019-12-05 | $119.20 | $119.61 | $116.73 | $117.52 | $107.22 | 2,132,412 |
| 2019-12-04 | $117.60 | $119.38 | $117.55 | $119.10 | $108.66 | 1,129,680 |
| 2019-12-03 | $119.32 | $119.72 | $117.71 | $118.10 | $107.75 | 1,622,280 |
| 2019-12-02 | $120.92 | $120.99 | $118.91 | $119.26 | $108.81 | 1,774,360 |
| 2019-11-29 | $121.00 | $121.56 | $120.65 | $120.95 | $110.35 | 497,728 |
| 2019-11-27 | $120.67 | $121.37 | $120.39 | $121.20 | $110.58 | 1,320,792 |
| 2019-11-26 | $118.11 | $120.82 | $117.88 | $120.62 | $110.05 | 2,669,554 |
| 2019-11-25 | $120.33 | $121.11 | $117.81 | $118.30 | $107.93 | 1,759,706 |
| 2019-11-22 | $120.07 | $120.34 | $119.04 | $119.60 | $109.12 | 1,885,375 |
| 2019-11-21 | $120.80 | $121.05 | $118.87 | $119.84 | $109.33 | 1,511,655 |
| 2019-11-20 | $121.95 | $122.20 | $120.29 | $121.34 | $110.70 | 1,932,208 |
| 2019-11-19 | $121.09 | $122.10 | $120.20 | $121.99 | $111.30 | 1,582,082 |
| 2019-11-18 | $118.98 | $120.67 | $118.98 | $120.47 | $109.91 | 1,620,995 |
| 2019-11-15 | $117.61 | $118.92 | $117.03 | $118.87 | $108.45 | 1,674,178 |
| 2019-11-14 | $116.29 | $117.22 | $115.95 | $117.12 | $106.85 | 1,741,702 |
| 2019-11-13 | $116.52 | $116.82 | $115.75 | $116.13 | $105.95 | 1,972,453 |
| 2019-11-12 | $116.81 | $118.42 | $116.01 | $116.10 | $105.92 | 3,393,615 |
| 2019-11-11 | $116.56 | $117.52 | $116.24 | $116.66 | $106.43 | 2,027,562 |
| 2019-11-08 | $117.05 | $118.43 | $116.18 | $116.57 | $106.35 | 2,595,746 |
| 2019-11-07 | $122.34 | $122.69 | $118.02 | $118.68 | $108.28 | 2,692,520 |
| 2019-11-06 | $123.72 | $124.33 | $122.25 | $122.70 | $111.94 | 1,541,173 |
| 2019-11-05 | $123.72 | $124.00 | $122.20 | $123.33 | $112.52 | 1,624,393 |
| 2019-11-04 | $126.76 | $126.92 | $123.80 | $124.07 | $113.19 | 1,670,895 |
| 2019-11-01 | $127.40 | $127.77 | $125.47 | $126.80 | $115.68 | 1,499,501 |
| 2019-10-31 | $129.20 | $129.41 | $126.43 | $127.04 | $115.90 | 2,384,348 |
| 2019-10-30 | $129.04 | $130.13 | $123.25 | $129.41 | $118.07 | 7,840,725 |
| 2019-10-29 | $132.42 | $134.25 | $126.51 | $130.59 | $119.14 | 3,003,152 |
| 2019-10-28 | $132.94 | $132.94 | $131.73 | $132.28 | $120.68 | 973,054 |
| 2019-10-25 | $134.19 | $134.19 | $132.54 | $132.82 | $121.18 | 1,009,552 |
| 2019-10-24 | $136.01 | $136.01 | $133.94 | $134.35 | $122.57 | 681,857 |
| 2019-10-23 | $135.22 | $136.32 | $134.21 | $135.74 | $123.84 | 1,052,473 |
| 2019-10-22 | $134.54 | $135.11 | $133.88 | $134.81 | $122.99 | 836,322 |
| 2019-10-21 | $132.89 | $134.41 | $132.39 | $134.33 | $122.55 | 868,760 |
| 2019-10-18 | $131.77 | $133.08 | $130.75 | $132.98 | $121.32 | 813,074 |
| 2019-10-17 | $130.57 | $132.32 | $130.49 | $131.77 | $120.22 | 973,378 |
| 2019-10-16 | $129.83 | $130.62 | $128.59 | $130.60 | $119.15 | 860,417 |
| 2019-10-15 | $129.99 | $130.20 | $128.87 | $129.79 | $118.41 | 1,548,012 |
| 2019-10-14 | $129.69 | $130.66 | $129.39 | $129.85 | $118.47 | 785,398 |
| 2019-10-11 | $131.00 | $131.10 | $129.23 | $129.31 | $117.97 | 944,365 |
| 2019-10-10 | $130.20 | $130.77 | $129.34 | $130.65 | $119.20 | 877,347 |
| 2019-10-09 | $129.60 | $131.15 | $129.36 | $130.66 | $119.21 | 1,405,925 |
| 2019-10-08 | $128.56 | $130.32 | $127.63 | $129.00 | $117.69 | 1,461,471 |
| 2019-10-07 | $129.67 | $130.08 | $127.88 | $128.26 | $117.02 | 1,688,380 |
| 2019-10-04 | $129.89 | $130.37 | $129.25 | $130.27 | $118.85 | 1,286,792 |
| 2019-10-03 | $127.82 | $130.67 | $127.82 | $129.65 | $118.28 | 1,783,512 |
| 2019-10-02 | $129.39 | $129.87 | $126.16 | $127.66 | $116.47 | 1,780,639 |
| 2019-10-01 | $129.61 | $129.86 | $128.53 | $129.06 | $117.75 | 1,222,565 |
| 2019-09-30 | $128.87 | $130.10 | $128.55 | $129.81 | $118.43 | 984,193 |
| 2019-09-27 | $128.72 | $129.50 | $128.25 | $128.85 | $117.55 | 1,696,801 |
| 2019-09-26 | $128.10 | $129.05 | $127.78 | $128.53 | $117.26 | 1,440,365 |
| 2019-09-25 | $127.68 | $128.03 | $126.83 | $127.67 | $116.48 | 1,183,251 |
| 2019-09-24 | $126.97 | $128.04 | $126.53 | $127.56 | $116.38 | 1,830,960 |
| 2019-09-23 | $124.72 | $126.83 | $124.72 | $126.31 | $115.24 | 1,894,454 |
| 2019-09-20 | $124.32 | $125.56 | $124.03 | $125.03 | $114.07 | 2,222,002 |
| 2019-09-19 | $125.03 | $127.01 | $123.78 | $123.83 | $112.97 | 2,924,996 |
| 2019-09-18 | $128.64 | $129.00 | $123.98 | $125.30 | $114.32 | 1,600,053 |
| 2019-09-17 | $126.78 | $128.33 | $126.78 | $128.08 | $116.85 | 1,086,189 |
| 2019-09-16 | $124.10 | $126.77 | $123.98 | $126.39 | $115.31 | 1,801,597 |
| 2019-09-13 | $126.22 | $126.83 | $124.00 | $124.32 | $113.42 | 2,232,369 |
| 2019-09-12 | $127.25 | $129.57 | $126.46 | $126.53 | $115.44 | 1,944,911 |
| 2019-09-11 | $126.77 | $128.72 | $126.52 | $128.50 | $116.24 | 1,307,598 |
| 2019-09-10 | $127.81 | $127.97 | $126.24 | $127.65 | $115.47 | 1,620,774 |
| 2019-09-09 | $128.62 | $128.71 | $127.43 | $128.09 | $115.87 | 1,761,829 |
| 2019-09-06 | $126.99 | $128.68 | $126.49 | $128.62 | $116.35 | 1,123,501 |
| 2019-09-05 | $126.38 | $126.90 | $125.20 | $126.67 | $114.59 | 1,437,948 |
| 2019-09-04 | $126.15 | $126.65 | $125.55 | $126.45 | $114.39 | 1,022,934 |
| 2019-09-03 | $123.34 | $125.54 | $122.79 | $125.53 | $113.56 | 1,244,750 |
| 2019-08-30 | $124.14 | $124.44 | $123.25 | $123.63 | $111.84 | 770,991 |
| 2019-08-29 | $122.01 | $124.09 | $121.85 | $123.60 | $111.81 | 727,985 |
| 2019-08-28 | $120.67 | $121.64 | $120.34 | $121.28 | $109.71 | 659,795 |
| 2019-08-27 | $121.84 | $122.33 | $120.31 | $120.34 | $108.86 | 989,039 |
| 2019-08-26 | $121.36 | $121.92 | $120.26 | $121.19 | $109.63 | 579,092 |
| 2019-08-23 | $123.22 | $123.57 | $120.27 | $120.72 | $109.21 | 750,500 |
| 2019-08-22 | $123.36 | $124.00 | $122.07 | $122.87 | $111.15 | 617,886 |
| 2019-08-21 | $123.16 | $124.00 | $122.54 | $123.29 | $111.53 | 463,009 |
| 2019-08-20 | $124.01 | $124.54 | $122.81 | $123.09 | $111.35 | 702,003 |
| 2019-08-19 | $124.41 | $125.00 | $123.61 | $124.33 | $112.47 | 780,200 |
| 2019-08-16 | $121.03 | $124.44 | $120.69 | $123.67 | $111.87 | 1,484,661 |
| 2019-08-15 | $118.29 | $120.77 | $117.95 | $120.56 | $109.06 | 1,031,415 |
| 2019-08-14 | $120.15 | $120.15 | $117.95 | $118.00 | $106.74 | 929,483 |
| 2019-08-13 | $119.66 | $120.66 | $118.82 | $120.19 | $108.73 | 871,176 |
| 2019-08-12 | $120.20 | $120.25 | $119.05 | $119.75 | $108.33 | 806,300 |
| 2019-08-09 | $119.51 | $120.56 | $117.76 | $120.30 | $108.83 | 853,525 |
| 2019-08-08 | $118.26 | $119.83 | $117.04 | $119.74 | $108.32 | 936,202 |
| 2019-08-07 | $116.52 | $118.84 | $116.07 | $118.53 | $107.22 | 1,158,231 |
| 2019-08-06 | $115.69 | $117.91 | $115.02 | $117.09 | $105.92 | 847,348 |
| 2019-08-05 | $116.61 | $117.13 | $114.18 | $115.51 | $104.49 | 1,214,477 |
| 2019-08-02 | $115.56 | $117.93 | $115.38 | $117.21 | $106.03 | 929,010 |
| 2019-08-01 | $114.20 | $115.78 | $112.42 | $115.53 | $104.51 | 1,555,301 |
| 2019-07-31 | $113.58 | $116.16 | $112.77 | $114.36 | $103.45 | 2,003,194 |
| 2019-07-30 | $111.03 | $114.51 | $111.02 | $114.00 | $103.13 | 1,701,969 |
| 2019-07-29 | $112.10 | $112.48 | $110.84 | $111.21 | $100.60 | 982,746 |
| 2019-07-26 | $112.90 | $113.14 | $110.89 | $111.53 | $100.89 | 1,493,956 |
| 2019-07-25 | $117.70 | $117.70 | $112.45 | $112.83 | $102.07 | 1,688,307 |
| 2019-07-24 | $117.40 | $118.19 | $116.86 | $117.52 | $106.31 | 847,946 |
| 2019-07-23 | $117.28 | $118.16 | $115.67 | $117.31 | $106.12 | 925,570 |
| 2019-07-22 | $117.81 | $117.95 | $117.13 | $117.57 | $106.36 | 828,592 |
| 2019-07-19 | $120.45 | $120.52 | $117.50 | $117.73 | $106.50 | 766,552 |
| 2019-07-18 | $118.94 | $120.54 | $118.63 | $120.27 | $108.80 | 625,118 |
| 2019-07-17 | $119.96 | $120.07 | $118.40 | $119.37 | $107.98 | 584,973 |
| 2019-07-16 | $119.56 | $119.91 | $118.64 | $119.60 | $108.19 | 1,077,137 |
| 2019-07-15 | $120.08 | $120.70 | $119.51 | $119.64 | $108.23 | 556,553 |
| 2019-07-12 | $121.34 | $121.63 | $120.01 | $120.07 | $108.62 | 690,867 |
| 2019-07-11 | $122.17 | $122.31 | $119.87 | $121.03 | $109.49 | 881,249 |
| 2019-07-10 | $122.15 | $122.36 | $120.96 | $122.12 | $110.47 | 660,554 |
| 2019-07-09 | $120.25 | $122.18 | $120.20 | $121.68 | $110.07 | 1,724,804 |
| 2019-07-08 | $120.68 | $120.94 | $119.64 | $120.43 | $108.94 | 636,597 |
| 2019-07-05 | $120.28 | $121.44 | $119.20 | $121.04 | $109.49 | 518,221 |
| 2019-07-03 | $119.76 | $121.33 | $119.76 | $120.94 | $109.40 | 431,838 |
| 2019-07-02 | $117.30 | $119.70 | $116.63 | $119.13 | $107.77 | 919,458 |
| 2019-07-01 | $118.94 | $118.94 | $115.85 | $117.07 | $105.90 | 837,724 |
| 2019-06-28 | $117.74 | $118.44 | $117.20 | $117.79 | $106.55 | 1,244,561 |
| 2019-06-27 | $117.32 | $118.03 | $116.95 | $117.60 | $106.38 | 960,322 |
| 2019-06-26 | $121.01 | $121.37 | $117.03 | $117.25 | $106.07 | 1,536,325 |
| 2019-06-25 | $123.38 | $124.02 | $120.94 | $121.00 | $109.46 | 949,456 |
| 2019-06-24 | $123.36 | $123.85 | $122.60 | $123.21 | $111.46 | 653,113 |
| 2019-06-21 | $124.75 | $124.75 | $122.17 | $123.15 | $111.40 | 1,759,584 |
| 2019-06-20 | $124.89 | $125.19 | $124.18 | $124.88 | $112.97 | 1,118,391 |
| 2019-06-19 | $122.04 | $124.37 | $121.90 | $124.00 | $112.17 | 950,910 |
| 2019-06-18 | $123.04 | $124.00 | $122.01 | $122.43 | $110.75 | 1,116,599 |
| 2019-06-17 | $120.11 | $122.71 | $120.11 | $122.49 | $110.81 | 1,117,650 |
| 2019-06-14 | $118.71 | $120.11 | $118.50 | $119.76 | $108.34 | 769,948 |
| 2019-06-13 | $118.27 | $119.14 | $118.21 | $118.95 | $107.60 | 1,220,776 |
| 2019-06-12 | $119.45 | $119.96 | $118.78 | $119.39 | $107.03 | 1,254,493 |
| 2019-06-11 | $117.45 | $119.52 | $117.33 | $119.22 | $106.88 | 1,637,762 |
| 2019-06-10 | $116.54 | $117.35 | $115.49 | $116.83 | $104.74 | 1,116,722 |
| 2019-06-07 | $116.19 | $117.38 | $115.93 | $116.00 | $103.99 | 1,247,275 |
| 2019-06-06 | $116.02 | $116.23 | $114.70 | $115.50 | $103.54 | 1,210,633 |
| 2019-06-05 | $113.56 | $115.25 | $113.33 | $114.85 | $102.96 | 2,413,470 |
| 2019-06-04 | $114.79 | $115.05 | $111.90 | $112.80 | $101.12 | 1,618,784 |
| 2019-06-03 | $118.15 | $120.43 | $114.16 | $114.86 | $102.97 | 1,584,398 |
| 2019-05-31 | $117.33 | $118.64 | $117.08 | $117.72 | $105.53 | 985,814 |
| 2019-05-30 | $117.86 | $118.44 | $117.28 | $117.72 | $105.53 | 619,869 |
| 2019-05-29 | $119.33 | $119.36 | $116.89 | $117.48 | $105.32 | 805,225 |
| 2019-05-28 | $120.49 | $121.00 | $119.08 | $119.08 | $106.75 | 1,134,115 |
| 2019-05-24 | $119.77 | $120.72 | $119.77 | $119.98 | $107.56 | 723,557 |
| 2019-05-23 | $118.05 | $119.64 | $117.86 | $119.31 | $106.96 | 1,013,920 |
| 2019-05-22 | $117.48 | $118.50 | $117.00 | $118.35 | $106.10 | 782,338 |
| 2019-05-21 | $116.69 | $117.69 | $116.32 | $117.00 | $104.89 | 1,019,117 |
| 2019-05-20 | $117.65 | $117.91 | $115.67 | $116.17 | $104.14 | 721,493 |
| 2019-05-17 | $117.69 | $118.22 | $117.16 | $117.98 | $105.77 | 689,133 |
| 2019-05-16 | $117.52 | $118.81 | $117.52 | $118.35 | $106.10 | 846,653 |
| 2019-05-15 | $117.08 | $118.17 | $116.57 | $117.64 | $105.46 | 856,524 |
| 2019-05-14 | $117.00 | $117.81 | $116.79 | $116.89 | $104.79 | 956,800 |
| 2019-05-13 | $116.59 | $117.11 | $116.13 | $116.71 | $104.63 | 797,664 |
| 2019-05-10 | $117.47 | $118.46 | $116.73 | $117.58 | $105.41 | 1,190,935 |
| 2019-05-09 | $117.39 | $117.85 | $115.79 | $117.60 | $105.43 | 796,410 |
| 2019-05-08 | $117.25 | $119.25 | $117.19 | $117.68 | $105.50 | 808,214 |
| 2019-05-07 | $118.97 | $119.44 | $116.60 | $117.42 | $105.26 | 1,014,585 |
| 2019-05-06 | $120.11 | $120.42 | $119.04 | $119.39 | $107.03 | 1,212,812 |
| 2019-05-03 | $119.34 | $121.01 | $119.17 | $120.70 | $108.20 | 1,192,375 |
| 2019-05-02 | $117.97 | $120.81 | $117.30 | $118.80 | $106.50 | 1,539,381 |
| 2019-05-01 | $118.05 | $119.13 | $117.34 | $117.64 | $105.46 | 1,407,070 |
| 2019-04-30 | $116.95 | $118.79 | $116.88 | $117.71 | $105.52 | 1,639,288 |
| 2019-04-29 | $116.49 | $118.24 | $115.82 | $117.12 | $105.00 | 1,501,996 |
| 2019-04-26 | $117.75 | $118.00 | $113.62 | $116.79 | $104.70 | 2,665,479 |
| 2019-04-25 | $117.90 | $120.41 | $117.31 | $119.81 | $107.41 | 1,147,659 |
| 2019-04-24 | $117.61 | $119.79 | $117.38 | $119.26 | $106.91 | 1,251,857 |
| 2019-04-23 | $118.00 | $119.92 | $116.93 | $117.30 | $105.16 | 1,675,891 |
| 2019-04-22 | $120.01 | $120.40 | $118.10 | $119.38 | $107.02 | 866,643 |
| 2019-04-18 | $119.12 | $120.98 | $118.93 | $120.45 | $107.98 | 863,026 |
| 2019-04-17 | $119.17 | $120.03 | $117.56 | $119.12 | $106.79 | 775,918 |
| 2019-04-16 | $121.80 | $122.30 | $118.22 | $119.07 | $106.74 | 862,814 |
| 2019-04-15 | $122.88 | $123.02 | $121.48 | $121.90 | $109.28 | 558,551 |
| 2019-04-12 | $121.53 | $122.76 | $120.87 | $122.73 | $110.02 | 782,066 |
| 2019-04-11 | $121.98 | $122.70 | $120.97 | $121.72 | $109.12 | 778,816 |
| 2019-04-10 | $121.39 | $122.08 | $121.01 | $121.98 | $109.35 | 996,427 |
| 2019-04-09 | $121.48 | $121.95 | $120.32 | $120.53 | $108.05 | 1,076,322 |
| 2019-04-08 | $122.28 | $122.67 | $120.82 | $121.41 | $108.84 | 1,075,573 |
| 2019-04-05 | $122.01 | $122.75 | $121.74 | $122.41 | $109.74 | 961,474 |
| 2019-04-04 | $121.89 | $122.26 | $120.71 | $121.93 | $109.31 | 483,085 |
| 2019-04-03 | $121.87 | $122.66 | $120.82 | $121.66 | $109.07 | 780,266 |
| 2019-04-02 | $120.28 | $122.00 | $119.39 | $121.71 | $109.11 | 1,114,131 |
| 2019-04-01 | $119.21 | $120.12 | $117.97 | $120.03 | $107.60 | 809,124 |
| 2019-03-29 | $119.78 | $119.78 | $118.61 | $119.00 | $106.68 | 1,181,702 |
| 2019-03-28 | $118.91 | $119.99 | $118.48 | $119.64 | $107.25 | 854,439 |
| 2019-03-27 | $118.87 | $119.66 | $117.67 | $118.77 | $106.47 | 1,641,786 |
| 2019-03-26 | $118.05 | $118.96 | $117.56 | $118.89 | $106.58 | 744,228 |
| 2019-03-25 | $118.61 | $119.11 | $117.68 | $117.70 | $105.52 | 631,766 |
| 2019-03-22 | $119.48 | $120.93 | $119.08 | $119.12 | $106.79 | 1,068,204 |
| 2019-03-21 | $116.57 | $119.56 | $116.25 | $119.41 | $107.05 | 818,109 |
| 2019-03-20 | $115.67 | $117.03 | $115.00 | $116.57 | $104.50 | 960,616 |
| 2019-03-19 | $115.93 | $116.44 | $115.27 | $115.63 | $103.66 | 745,676 |
| 2019-03-18 | $115.37 | $115.95 | $114.91 | $115.63 | $103.66 | 676,017 |
| 2019-03-15 | $115.52 | $115.79 | $114.89 | $115.23 | $103.30 | 1,578,720 |
| 2019-03-14 | $115.00 | $115.50 | $114.56 | $115.37 | $103.43 | 900,052 |
| 2019-03-13 | $115.11 | $116.80 | $115.11 | $115.97 | $103.00 | 1,223,992 |
| 2019-03-12 | $114.34 | $115.38 | $114.07 | $114.80 | $101.96 | 810,410 |
| 2019-03-11 | $112.55 | $114.09 | $112.40 | $113.94 | $101.20 | 1,421,089 |
| 2019-03-08 | $112.66 | $113.83 | $111.30 | $111.99 | $99.47 | 1,389,389 |
| 2019-03-07 | $112.96 | $114.37 | $112.46 | $112.65 | $100.05 | 1,803,481 |
| 2019-03-06 | $113.29 | $113.47 | $112.38 | $112.56 | $99.97 | 1,027,966 |
| 2019-03-05 | $113.11 | $114.06 | $113.00 | $113.14 | $100.49 | 1,408,582 |
| 2019-03-04 | $115.16 | $115.24 | $112.20 | $113.40 | $100.72 | 1,416,083 |
| 2019-03-01 | $113.68 | $114.90 | $113.09 | $114.65 | $101.83 | 2,058,598 |
| 2019-02-28 | $114.13 | $114.61 | $112.01 | $113.12 | $100.47 | 2,838,932 |
| 2019-02-27 | $114.10 | $115.45 | $113.29 | $114.15 | $101.38 | 1,531,909 |
| 2019-02-26 | $117.70 | $117.70 | $114.75 | $115.04 | $102.17 | 1,483,082 |
| 2019-02-25 | $118.67 | $118.82 | $117.01 | $117.11 | $104.01 | 1,669,276 |
| 2019-02-22 | $116.73 | $118.98 | $116.17 | $118.49 | $105.24 | 1,122,490 |
| 2019-02-21 | $118.01 | $118.01 | $116.05 | $116.37 | $103.36 | 2,518,686 |
| 2019-02-20 | $116.31 | $118.71 | $116.00 | $118.49 | $105.24 | 2,554,577 |
| 2019-02-19 | $115.00 | $116.85 | $114.26 | $116.41 | $103.39 | 1,517,126 |
| 2019-02-15 | $114.43 | $115.11 | $112.97 | $115.03 | $102.17 | 1,288,991 |
| 2019-02-14 | $112.19 | $114.76 | $111.91 | $113.81 | $101.08 | 1,740,876 |
| 2019-02-13 | $110.71 | $112.49 | $110.26 | $112.19 | $99.64 | 1,225,922 |
| 2019-02-12 | $113.54 | $113.55 | $111.49 | $111.61 | $99.13 | 1,262,745 |
| 2019-02-11 | $112.04 | $114.46 | $112.04 | $113.23 | $100.57 | 1,800,169 |
| 2019-02-08 | $110.13 | $112.46 | $109.33 | $112.32 | $99.76 | 1,760,324 |
| 2019-02-07 | $108.85 | $110.97 | $107.84 | $110.05 | $97.74 | 2,473,680 |
| 2019-02-06 | $109.75 | $109.96 | $106.89 | $107.90 | $95.83 | 3,407,492 |
| 2019-02-05 | $109.28 | $111.15 | $109.22 | $110.83 | $98.44 | 1,634,643 |
| 2019-02-04 | $108.41 | $109.32 | $107.26 | $109.28 | $97.06 | 1,149,601 |
| 2019-02-01 | $108.55 | $108.65 | $106.39 | $108.56 | $96.42 | 1,279,546 |
| 2019-01-31 | $107.24 | $109.43 | $106.39 | $108.34 | $96.22 | 1,495,779 |
| 2019-01-30 | $106.38 | $108.30 | $106.38 | $107.43 | $95.42 | 1,316,187 |
| 2019-01-29 | $105.68 | $106.99 | $105.33 | $106.65 | $94.72 | 1,441,757 |
| 2019-01-28 | $103.88 | $106.10 | $103.03 | $105.70 | $93.88 | 1,454,200 |
| 2019-01-25 | $104.15 | $104.43 | $102.82 | $104.17 | $92.52 | 1,876,563 |
| 2019-01-24 | $104.03 | $104.30 | $103.25 | $104.09 | $92.45 | 1,346,384 |
| 2019-01-23 | $105.19 | $105.54 | $102.60 | $104.03 | $92.40 | 1,468,445 |
| 2019-01-22 | $106.89 | $107.26 | $104.22 | $105.10 | $93.35 | 1,942,445 |
| 2019-01-18 | $106.90 | $107.30 | $105.22 | $107.25 | $95.26 | 1,180,616 |
| 2019-01-17 | $106.53 | $107.44 | $106.23 | $106.62 | $94.70 | 1,096,087 |
| 2019-01-16 | $107.18 | $107.86 | $106.50 | $106.94 | $94.98 | 966,221 |
| 2019-01-15 | $106.59 | $108.27 | $106.53 | $107.29 | $95.29 | 1,053,432 |
| 2019-01-14 | $106.28 | $106.90 | $105.55 | $106.51 | $94.60 | 1,079,668 |
| 2019-01-11 | $104.92 | $106.70 | $104.39 | $106.64 | $94.71 | 1,180,133 |
| 2019-01-10 | $101.85 | $105.30 | $101.57 | $105.08 | $93.33 | 1,942,337 |
| 2019-01-09 | $106.00 | $106.45 | $100.05 | $101.83 | $90.44 | 3,241,778 |
| 2019-01-08 | $105.90 | $107.75 | $105.90 | $107.34 | $95.34 | 1,771,602 |
| 2019-01-07 | $105.16 | $107.05 | $104.98 | $106.20 | $94.32 | 1,382,904 |
| 2019-01-04 | $102.91 | $105.33 | $102.85 | $104.81 | $93.09 | 1,474,324 |
| 2019-01-03 | $103.00 | $105.68 | $102.48 | $102.67 | $91.19 | 1,511,623 |
| 2019-01-02 | $105.52 | $105.64 | $102.45 | $103.19 | $91.65 | 1,411,799 |
| 2018-12-31 | $106.51 | $106.91 | $104.78 | $106.55 | $94.63 | 1,024,857 |
| 2018-12-28 | $105.75 | $107.34 | $105.37 | $106.07 | $94.21 | 1,386,884 |
| 2018-12-27 | $104.03 | $105.05 | $101.82 | $104.81 | $93.09 | 1,901,257 |
| 2018-12-26 | $102.61 | $104.73 | $100.57 | $104.68 | $92.97 | 1,782,680 |
| 2018-12-24 | $105.76 | $105.76 | $101.54 | $102.41 | $90.96 | 1,361,199 |
| 2018-12-21 | $106.10 | $109.18 | $105.23 | $106.10 | $94.23 | 2,420,544 |
| 2018-12-20 | $108.26 | $108.83 | $105.45 | $106.10 | $94.23 | 1,621,130 |
| 2018-12-19 | $109.48 | $110.50 | $108.08 | $108.51 | $96.37 | 1,109,692 |
| 2018-12-18 | $108.07 | $109.57 | $108.06 | $109.00 | $96.81 | 1,361,730 |
| 2018-12-17 | $114.59 | $114.59 | $107.06 | $107.51 | $95.49 | 1,779,984 |
| 2018-12-14 | $114.94 | $115.12 | $112.74 | $114.32 | $101.53 | 864,014 |
| 2018-12-13 | $114.75 | $116.88 | $114.20 | $115.36 | $102.46 | 764,134 |
| 2018-12-12 | $117.27 | $117.67 | $114.97 | $115.60 | $101.78 | 1,826,311 |
| 2018-12-11 | $116.80 | $117.87 | $115.99 | $116.79 | $102.83 | 1,289,044 |
| 2018-12-10 | $116.49 | $116.94 | $114.09 | $116.35 | $102.44 | 860,386 |
| 2018-12-07 | $116.66 | $117.44 | $114.93 | $115.72 | $101.89 | 916,419 |
| 2018-12-06 | $113.17 | $117.02 | $110.78 | $116.90 | $102.93 | 1,334,950 |
| 2018-12-04 | $115.79 | $116.90 | $113.30 | $113.60 | $100.02 | 1,225,583 |
| 2018-12-03 | $115.50 | $116.00 | $113.80 | $115.89 | $102.04 | 1,085,326 |
| 2018-11-30 | $114.02 | $115.13 | $112.95 | $115.04 | $101.29 | 1,724,034 |
| 2018-11-29 | $113.00 | $114.38 | $111.93 | $113.69 | $100.10 | 826,334 |
| 2018-11-28 | $111.68 | $113.91 | $111.26 | $113.22 | $99.69 | 953,057 |
| 2018-11-27 | $110.79 | $111.83 | $109.71 | $111.56 | $98.22 | 1,474,261 |
| 2018-11-26 | $109.93 | $111.10 | $109.65 | $110.70 | $97.47 | 1,189,276 |
| 2018-11-23 | $108.92 | $109.93 | $108.52 | $109.38 | $96.30 | 301,839 |
| 2018-11-21 | $107.99 | $110.25 | $107.07 | $109.21 | $96.15 | 1,115,969 |
| 2018-11-20 | $111.96 | $112.11 | $107.95 | $108.00 | $95.09 | 1,895,575 |
| 2018-11-19 | $111.49 | $113.34 | $111.11 | $112.03 | $98.64 | 1,246,289 |
| 2018-11-16 | $110.80 | $112.95 | $110.76 | $111.41 | $98.09 | 1,958,657 |
| 2018-11-15 | $111.04 | $111.62 | $109.70 | $111.23 | $97.93 | 1,323,087 |
| 2018-11-14 | $112.79 | $113.22 | $110.92 | $111.62 | $98.28 | 1,506,559 |
| 2018-11-13 | $111.75 | $112.57 | $111.00 | $112.14 | $98.73 | 1,333,463 |
| 2018-11-12 | $110.52 | $112.19 | $110.23 | $111.56 | $98.22 | 943,873 |
| 2018-11-09 | $112.02 | $112.02 | $109.34 | $110.62 | $97.40 | 1,579,400 |
| 2018-11-08 | $111.36 | $112.10 | $110.94 | $112.00 | $98.61 | 1,074,561 |
| 2018-11-07 | $111.87 | $112.48 | $110.65 | $111.92 | $98.54 | 875,756 |
| 2018-11-06 | $110.81 | $111.29 | $109.71 | $111.20 | $97.91 | 1,111,255 |
| 2018-11-05 | $107.90 | $111.11 | $107.90 | $110.48 | $97.27 | 1,937,916 |
| 2018-11-02 | $106.00 | $107.67 | $104.82 | $107.53 | $94.68 | 2,346,043 |
| 2018-11-01 | $103.63 | $105.95 | $102.41 | $105.72 | $93.08 | 1,374,954 |
| 2018-10-31 | $104.17 | $104.63 | $102.28 | $103.26 | $90.92 | 3,302,027 |
| 2018-10-30 | $106.15 | $107.60 | $103.05 | $103.97 | $91.54 | 2,880,009 |
| 2018-10-29 | $106.47 | $108.02 | $105.59 | $106.18 | $93.49 | 2,788,009 |
| 2018-10-26 | $116.75 | $116.75 | $105.57 | $106.01 | $93.34 | 4,732,988 |
| 2018-10-25 | $116.30 | $117.03 | $114.92 | $116.80 | $102.84 | 2,456,389 |
| 2018-10-24 | $113.36 | $116.36 | $113.09 | $115.68 | $101.85 | 1,613,364 |
| 2018-10-23 | $111.71 | $113.56 | $111.57 | $113.17 | $99.64 | 1,609,534 |
| 2018-10-22 | $113.20 | $113.40 | $112.34 | $112.54 | $99.09 | 1,408,578 |
| 2018-10-19 | $111.89 | $112.91 | $111.78 | $112.58 | $99.12 | 1,312,798 |
| 2018-10-18 | $110.82 | $112.17 | $110.76 | $111.75 | $98.39 | 1,729,236 |
| 2018-10-17 | $110.31 | $111.21 | $109.82 | $110.93 | $97.67 | 960,606 |
| 2018-10-16 | $107.43 | $110.51 | $107.17 | $109.99 | $96.84 | 1,689,484 |
| 2018-10-15 | $107.04 | $108.03 | $107.04 | $107.28 | $94.46 | 1,196,347 |
| 2018-10-12 | $108.05 | $108.49 | $106.88 | $107.43 | $94.59 | 2,431,292 |
| 2018-10-11 | $110.10 | $110.10 | $106.34 | $107.50 | $94.65 | 2,357,060 |
| 2018-10-10 | $111.47 | $112.52 | $109.85 | $109.89 | $96.75 | 1,370,378 |
| 2018-10-09 | $111.03 | $111.75 | $110.27 | $111.71 | $98.36 | 1,320,725 |
| 2018-10-08 | $109.65 | $111.30 | $109.65 | $110.75 | $97.51 | 1,291,265 |
| 2018-10-05 | $109.67 | $110.92 | $109.57 | $109.79 | $96.67 | 1,528,706 |
| 2018-10-04 | $109.14 | $109.78 | $107.23 | $109.52 | $96.43 | 1,245,854 |
| 2018-10-03 | $111.35 | $111.58 | $108.79 | $109.60 | $96.50 | 1,218,409 |
| 2018-10-02 | $111.38 | $111.64 | $110.72 | $111.14 | $97.85 | 1,344,169 |
| 2018-10-01 | $112.57 | $112.90 | $111.11 | $111.30 | $97.99 | 1,471,922 |
| 2018-09-28 | $111.65 | $112.61 | $111.32 | $112.48 | $99.03 | 2,010,904 |
| 2018-09-27 | $111.57 | $112.28 | $111.37 | $111.60 | $98.26 | 2,002,233 |
| 2018-09-26 | $113.68 | $113.79 | $111.33 | $111.52 | $98.19 | 2,666,424 |
| 2018-09-25 | $112.92 | $114.90 | $112.80 | $113.55 | $99.98 | 7,784,279 |
| 2018-09-24 | $119.51 | $119.51 | $115.73 | $115.92 | $102.06 | 2,695,000 |
| 2018-09-21 | $121.46 | $121.95 | $120.82 | $120.92 | $106.46 | 1,905,360 |
| 2018-09-20 | $121.63 | $122.70 | $121.11 | $121.84 | $107.27 | 1,034,438 |
| 2018-09-19 | $123.08 | $123.16 | $121.48 | $121.68 | $107.13 | 1,004,135 |
| 2018-09-18 | $121.98 | $123.13 | $121.98 | $122.81 | $108.13 | 635,729 |
| 2018-09-17 | $121.72 | $122.98 | $121.51 | $122.39 | $107.76 | 1,012,827 |
| 2018-09-14 | $122.43 | $122.43 | $121.06 | $121.89 | $107.32 | 845,412 |
| 2018-09-13 | $122.35 | $123.60 | $122.00 | $122.66 | $108.00 | 919,789 |
| 2018-09-12 | $123.21 | $123.61 | $122.42 | $122.91 | $107.33 | 928,511 |
| 2018-09-11 | $123.00 | $124.02 | $122.69 | $123.04 | $107.45 | 1,075,353 |
| 2018-09-10 | $123.35 | $124.16 | $123.00 | $123.37 | $107.73 | 859,665 |
| 2018-09-07 | $123.86 | $124.00 | $122.45 | $122.65 | $107.11 | 813,262 |
| 2018-09-06 | $123.75 | $124.41 | $123.28 | $124.21 | $108.47 | 589,350 |
| 2018-09-05 | $122.97 | $123.78 | $122.40 | $123.46 | $107.81 | 787,387 |
| 2018-09-04 | $124.15 | $125.00 | $123.12 | $123.47 | $107.82 | 1,196,438 |
| 2018-08-31 | $123.89 | $124.51 | $123.60 | $124.28 | $108.53 | 685,883 |
| 2018-08-30 | $124.55 | $124.59 | $123.18 | $123.70 | $108.02 | 535,372 |
| 2018-08-29 | $124.48 | $125.10 | $123.99 | $124.11 | $108.38 | 493,702 |
| 2018-08-28 | $123.36 | $124.32 | $122.92 | $124.30 | $108.55 | 699,785 |
| 2018-08-27 | $124.04 | $124.16 | $122.65 | $123.21 | $107.59 | 719,970 |
| 2018-08-24 | $122.26 | $124.18 | $122.26 | $123.64 | $107.97 | 579,880 |
| 2018-08-23 | $122.18 | $123.05 | $122.15 | $122.32 | $106.82 | 802,403 |
| 2018-08-22 | $122.85 | $122.85 | $121.20 | $122.03 | $106.56 | 670,145 |
| 2018-08-21 | $123.52 | $123.70 | $122.68 | $122.85 | $107.28 | 645,858 |
| 2018-08-20 | $124.00 | $124.72 | $123.35 | $123.80 | $108.11 | 778,967 |
| 2018-08-17 | $122.40 | $124.11 | $122.40 | $124.03 | $108.31 | 883,933 |
| 2018-08-16 | $121.47 | $122.47 | $121.47 | $122.37 | $106.86 | 579,602 |
| 2018-08-15 | $120.94 | $122.24 | $120.64 | $121.47 | $106.08 | 785,794 |
| 2018-08-14 | $121.30 | $121.88 | $120.71 | $121.17 | $105.81 | 645,583 |
| 2018-08-13 | $121.00 | $122.00 | $121.00 | $121.50 | $106.10 | 803,776 |
| 2018-08-10 | $121.64 | $122.38 | $120.62 | $120.96 | $105.63 | 1,029,116 |
| 2018-08-09 | $121.61 | $122.89 | $121.61 | $121.82 | $106.38 | 1,084,947 |
| 2018-08-08 | $122.45 | $123.00 | $121.17 | $121.54 | $106.14 | 945,554 |
| 2018-08-07 | $122.25 | $122.33 | $121.30 | $122.13 | $106.65 | 671,127 |
| 2018-08-06 | $122.55 | $123.13 | $121.57 | $122.08 | $106.61 | 844,183 |
| 2018-08-03 | $121.12 | $122.99 | $120.42 | $122.58 | $107.04 | 1,076,170 |
| 2018-08-02 | $121.12 | $122.73 | $120.85 | $121.04 | $105.70 | 1,207,787 |
| 2018-08-01 | $120.26 | $121.78 | $119.57 | $121.53 | $106.13 | 1,135,198 |
| 2018-07-31 | $121.00 | $121.68 | $120.55 | $121.42 | $106.03 | 1,293,897 |
| 2018-07-30 | $121.14 | $121.77 | $118.82 | $120.75 | $105.45 | 1,538,503 |
| 2018-07-27 | $118.75 | $122.53 | $118.00 | $121.11 | $105.76 | 2,466,296 |
| 2018-07-26 | $117.91 | $117.91 | $116.67 | $117.00 | $102.17 | 1,245,234 |
| 2018-07-25 | $115.52 | $117.15 | $115.40 | $117.02 | $102.19 | 1,144,436 |
| 2018-07-24 | $115.87 | $116.11 | $114.87 | $115.26 | $100.65 | 1,643,950 |
| 2018-07-23 | $115.96 | $116.02 | $114.84 | $115.83 | $101.15 | 1,115,495 |
| 2018-07-20 | $116.61 | $116.65 | $115.09 | $116.00 | $101.30 | 1,494,549 |
| 2018-07-19 | $114.93 | $117.30 | $114.93 | $116.68 | $101.89 | 1,273,133 |
| 2018-07-18 | $115.48 | $116.26 | $114.34 | $115.27 | $100.66 | 1,154,778 |
| 2018-07-17 | $116.47 | $116.56 | $115.16 | $115.93 | $101.24 | 1,175,766 |
| 2018-07-16 | $116.22 | $116.22 | $114.66 | $115.66 | $101.00 | 608,791 |
| 2018-07-13 | $116.55 | $117.05 | $115.90 | $116.24 | $101.51 | 801,968 |
| 2018-07-12 | $116.54 | $117.43 | $116.14 | $116.26 | $101.53 | 1,020,699 |
| 2018-07-11 | $115.78 | $116.73 | $115.42 | $116.24 | $101.51 | 880,858 |
| 2018-07-10 | $114.41 | $116.10 | $114.36 | $115.83 | $101.15 | 915,894 |
| 2018-07-09 | $115.41 | $115.59 | $113.56 | $114.48 | $99.97 | 1,428,944 |
| 2018-07-06 | $115.00 | $116.00 | $114.82 | $115.30 | $100.69 | 1,037,455 |
| 2018-07-05 | $112.55 | $115.44 | $112.24 | $114.60 | $100.08 | 1,501,310 |
| 2018-07-03 | $111.94 | $113.33 | $111.07 | $112.49 | $98.23 | 941,918 |
| 2018-07-02 | $111.81 | $112.85 | $110.80 | $111.93 | $97.74 | 1,356,271 |
| 2018-06-29 | $109.62 | $112.07 | $109.01 | $111.58 | $97.44 | 1,722,023 |
| 2018-06-28 | $109.43 | $110.51 | $108.65 | $110.39 | $96.40 | 877,377 |
| 2018-06-27 | $109.45 | $110.17 | $109.17 | $109.64 | $95.74 | 852,841 |
| 2018-06-26 | $108.41 | $110.11 | $107.79 | $109.23 | $95.39 | 1,169,118 |
| 2018-06-25 | $108.17 | $108.86 | $107.45 | $108.05 | $94.36 | 1,124,460 |
| 2018-06-22 | $107.47 | $108.24 | $106.65 | $107.89 | $94.22 | 3,020,176 |
| 2018-06-21 | $106.94 | $108.29 | $106.60 | $107.26 | $93.67 | 664,543 |
| 2018-06-20 | $106.24 | $108.43 | $106.24 | $106.82 | $93.28 | 1,011,503 |
| 2018-06-19 | $105.51 | $107.23 | $105.46 | $106.26 | $92.79 | 1,014,922 |
| 2018-06-18 | $105.81 | $106.39 | $105.13 | $105.94 | $92.51 | 701,833 |
| 2018-06-15 | $106.65 | $107.78 | $106.10 | $106.23 | $92.77 | 1,776,232 |
| 2018-06-14 | $105.14 | $106.90 | $105.10 | $106.63 | $93.12 | 1,147,430 |
| 2018-06-13 | $108.97 | $109.28 | $105.68 | $105.81 | $91.53 | 1,521,396 |
| 2018-06-12 | $109.01 | $110.01 | $108.12 | $108.76 | $94.08 | 1,824,495 |
| 2018-06-11 | $109.30 | $110.13 | $109.12 | $109.29 | $94.54 | 1,751,076 |
| 2018-06-08 | $108.24 | $109.94 | $107.92 | $109.57 | $94.79 | 1,958,604 |
| 2018-06-07 | $108.39 | $108.73 | $106.85 | $108.10 | $93.51 | 910,605 |
| 2018-06-06 | $108.25 | $108.54 | $107.11 | $108.36 | $93.74 | 673,491 |
| 2018-06-05 | $109.00 | $109.68 | $107.88 | $108.21 | $93.61 | 883,173 |
| 2018-06-04 | $108.96 | $108.98 | $107.81 | $108.86 | $94.17 | 757,207 |
| 2018-06-01 | $107.51 | $108.75 | $107.16 | $108.51 | $93.87 | 827,528 |
| 2018-05-31 | $107.66 | $108.03 | $106.56 | $107.48 | $92.98 | 1,277,074 |
| 2018-05-30 | $107.01 | $108.65 | $106.46 | $108.02 | $93.44 | 982,869 |
| 2018-05-29 | $106.46 | $107.45 | $105.64 | $107.02 | $92.58 | 897,979 |
| 2018-05-25 | $106.91 | $107.35 | $106.29 | $106.56 | $92.18 | 587,087 |
| 2018-05-24 | $106.88 | $107.19 | $105.40 | $106.29 | $91.95 | 816,164 |
| 2018-05-23 | $106.45 | $107.29 | $105.89 | $106.61 | $92.23 | 982,217 |
| 2018-05-22 | $106.46 | $106.74 | $105.73 | $106.34 | $91.99 | 949,602 |
| 2018-05-21 | $105.60 | $106.92 | $104.88 | $106.59 | $92.21 | 837,418 |
| 2018-05-18 | $105.50 | $106.97 | $104.49 | $105.24 | $91.04 | 1,467,022 |
| 2018-05-17 | $106.89 | $106.92 | $105.02 | $105.50 | $91.26 | 1,742,544 |
| 2018-05-16 | $107.48 | $107.48 | $106.22 | $106.90 | $92.48 | 1,043,417 |
| 2018-05-15 | $107.58 | $107.58 | $106.26 | $107.23 | $92.76 | 1,523,260 |
| 2018-05-14 | $108.48 | $109.26 | $107.51 | $108.23 | $93.63 | 1,394,340 |
| 2018-05-11 | $108.64 | $109.78 | $108.48 | $108.79 | $94.11 | 1,325,199 |
| 2018-05-10 | $106.59 | $108.91 | $106.10 | $108.35 | $93.73 | 1,401,927 |
| 2018-05-09 | $104.49 | $106.05 | $104.20 | $105.92 | $91.63 | 938,343 |
| 2018-05-08 | $106.50 | $106.50 | $103.74 | $104.54 | $90.43 | 1,868,306 |
| 2018-05-07 | $106.32 | $106.91 | $105.61 | $106.66 | $92.27 | 918,394 |
| 2018-05-04 | $104.74 | $106.63 | $104.48 | $106.39 | $92.03 | 921,460 |
| 2018-05-03 | $105.28 | $105.74 | $103.67 | $104.97 | $90.81 | 1,222,532 |
| 2018-05-02 | $104.73 | $105.92 | $104.32 | $105.34 | $91.13 | 1,180,795 |
| 2018-05-01 | $105.32 | $105.89 | $104.57 | $105.01 | $90.84 | 1,463,257 |
| 2018-04-30 | $107.92 | $108.39 | $105.17 | $105.69 | $91.43 | 1,502,211 |
| 2018-04-27 | $102.51 | $108.40 | $102.51 | $107.80 | $93.25 | 1,804,909 |
| 2018-04-26 | $101.71 | $104.04 | $101.38 | $103.50 | $89.53 | 959,350 |
| 2018-04-25 | $101.29 | $101.82 | $100.77 | $101.47 | $87.78 | 797,399 |
| 2018-04-24 | $102.20 | $102.40 | $100.91 | $101.41 | $87.73 | 1,062,634 |
| 2018-04-23 | $102.27 | $103.11 | $101.48 | $101.79 | $88.06 | 991,130 |
| 2018-04-20 | $103.32 | $103.93 | $102.10 | $102.32 | $88.51 | 729,411 |
| 2018-04-19 | $103.89 | $103.89 | $102.14 | $103.17 | $89.25 | 712,067 |
| 2018-04-18 | $104.61 | $105.07 | $103.96 | $104.12 | $90.07 | 490,411 |
| 2018-04-17 | $103.48 | $105.76 | $102.66 | $104.51 | $90.41 | 772,191 |
| 2018-04-16 | $102.83 | $103.71 | $102.03 | $103.19 | $89.27 | 696,550 |
| 2018-04-13 | $101.34 | $102.57 | $101.34 | $102.44 | $88.62 | 754,078 |
| 2018-04-12 | $104.76 | $104.76 | $100.50 | $100.99 | $87.36 | 1,519,692 |
| 2018-04-11 | $103.42 | $105.44 | $103.24 | $104.55 | $90.44 | 1,243,128 |
| 2018-04-10 | $104.68 | $105.01 | $102.70 | $103.48 | $89.52 | 989,356 |
| 2018-04-09 | $104.39 | $105.99 | $104.08 | $104.38 | $90.30 | 746,354 |
| 2018-04-06 | $105.29 | $106.06 | $103.94 | $104.30 | $90.23 | 839,637 |
| 2018-04-05 | $104.64 | $105.39 | $103.54 | $105.21 | $91.01 | 639,222 |
| 2018-04-04 | $102.48 | $104.97 | $102.14 | $104.60 | $90.49 | 777,089 |
| 2018-04-03 | $102.97 | $103.59 | $101.73 | $103.02 | $89.12 | 847,293 |
| 2018-04-02 | $105.56 | $105.67 | $102.00 | $102.93 | $89.04 | 955,666 |
| 2018-03-29 | $105.09 | $105.86 | $104.63 | $105.38 | $91.16 | 1,097,455 |
| 2018-03-28 | $103.35 | $105.26 | $103.31 | $105.04 | $90.87 | 1,035,345 |
| 2018-03-27 | $102.44 | $104.36 | $101.31 | $102.71 | $88.85 | 1,052,554 |
| 2018-03-26 | $103.03 | $103.34 | $101.02 | $102.10 | $88.32 | 974,437 |
| 2018-03-23 | $103.33 | $104.29 | $102.01 | $102.30 | $88.50 | 1,598,203 |
| 2018-03-22 | $102.98 | $104.92 | $102.38 | $102.91 | $89.02 | 1,392,063 |
| 2018-03-21 | $104.78 | $105.30 | $102.99 | $103.37 | $89.42 | 1,306,771 |
| 2018-03-20 | $104.82 | $105.47 | $104.45 | $104.97 | $90.81 | 877,283 |
| 2018-03-19 | $106.31 | $106.37 | $104.00 | $104.75 | $90.62 | 1,247,976 |
| 2018-03-16 | $105.12 | $106.61 | $104.84 | $106.37 | $92.02 | 1,465,831 |
| 2018-03-15 | $105.68 | $105.89 | $104.68 | $105.33 | $91.12 | 838,974 |
| 2018-03-14 | $105.14 | $105.70 | $104.57 | $105.47 | $91.24 | 1,605,264 |
| 2018-03-13 | $104.72 | $105.95 | $104.66 | $105.66 | $90.54 | 1,420,419 |
| 2018-03-12 | $103.67 | $105.12 | $103.53 | $104.35 | $89.41 | 1,659,497 |
| 2018-03-09 | $103.75 | $104.17 | $101.90 | $103.14 | $88.38 | 1,162,042 |
| 2018-03-08 | $103.03 | $103.82 | $102.14 | $103.72 | $88.87 | 1,248,045 |
| 2018-03-07 | $100.99 | $103.29 | $100.73 | $103.06 | $88.31 | 1,699,507 |
| 2018-03-06 | $100.37 | $101.90 | $100.17 | $101.18 | $86.70 | 1,059,729 |
| 2018-03-05 | $97.54 | $100.79 | $97.47 | $100.36 | $85.99 | 1,153,172 |
| 2018-03-02 | $98.47 | $98.49 | $96.56 | $98.22 | $84.16 | 1,461,590 |
| 2018-03-01 | $100.05 | $101.24 | $98.43 | $98.90 | $84.74 | 1,298,020 |
| 2018-02-28 | $100.91 | $101.62 | $99.62 | $100.64 | $86.23 | 1,620,476 |
| 2018-02-27 | $101.59 | $102.35 | $99.27 | $100.30 | $85.94 | 2,286,220 |
| 2018-02-26 | $102.49 | $102.93 | $101.06 | $101.58 | $87.04 | 1,300,648 |
| 2018-02-23 | $101.25 | $102.77 | $100.26 | $102.20 | $87.57 | 1,425,687 |
| 2018-02-22 | $98.01 | $101.25 | $98.01 | $100.83 | $86.40 | 2,091,004 |
| 2018-02-21 | $99.55 | $99.55 | $97.04 | $97.95 | $83.93 | 2,907,521 |
| 2018-02-20 | $101.41 | $102.43 | $99.37 | $99.58 | $85.33 | 1,973,171 |
| 2018-02-16 | $102.31 | $105.35 | $101.18 | $102.20 | $87.57 | 2,246,672 |
| 2018-02-15 | $105.44 | $105.78 | $103.08 | $105.45 | $90.36 | 2,390,507 |
| 2018-02-14 | $104.89 | $105.57 | $103.10 | $105.27 | $90.20 | 1,722,648 |
| 2018-02-13 | $104.83 | $105.60 | $103.34 | $105.12 | $90.07 | 1,614,505 |
| 2018-02-12 | $102.81 | $105.07 | $100.00 | $105.05 | $90.01 | 2,383,878 |
| 2018-02-09 | $99.50 | $102.92 | $98.28 | $102.21 | $87.58 | 1,982,760 |
| 2018-02-08 | $104.17 | $104.49 | $98.91 | $98.96 | $84.80 | 2,036,086 |
| 2018-02-07 | $104.23 | $106.70 | $103.91 | $104.17 | $89.26 | 1,331,547 |
| 2018-02-06 | $103.36 | $105.08 | $101.10 | $104.50 | $89.54 | 2,055,926 |
| 2018-02-05 | $107.25 | $108.91 | $104.33 | $104.33 | $89.40 | 1,852,293 |
| 2018-02-02 | $106.72 | $108.03 | $105.40 | $107.71 | $92.29 | 1,546,520 |
| 2018-02-01 | $111.96 | $112.23 | $107.45 | $107.98 | $92.52 | 1,776,086 |
| 2018-01-31 | $106.75 | $112.07 | $106.75 | $111.95 | $95.93 | 2,501,102 |
| 2018-01-30 | $107.02 | $107.70 | $106.41 | $106.56 | $91.31 | 1,438,913 |
| 2018-01-29 | $112.43 | $112.43 | $107.31 | $107.37 | $92.00 | 1,392,334 |
| 2018-01-26 | $111.63 | $112.05 | $110.98 | $111.65 | $95.67 | 1,356,146 |
| 2018-01-25 | $110.74 | $111.89 | $110.62 | $111.41 | $95.46 | 1,156,770 |
| 2018-01-24 | $111.11 | $111.42 | $110.25 | $110.85 | $94.98 | 1,014,847 |
| 2018-01-23 | $109.48 | $111.64 | $108.62 | $111.11 | $95.21 | 1,434,489 |
| 2018-01-22 | $107.39 | $109.35 | $107.11 | $109.34 | $93.69 | 1,565,795 |
| 2018-01-19 | $107.24 | $107.50 | $106.10 | $107.30 | $91.94 | 1,461,501 |
| 2018-01-18 | $106.26 | $107.57 | $105.90 | $106.96 | $91.65 | 1,801,824 |
| 2018-01-17 | $107.10 | $107.83 | $104.52 | $107.01 | $91.69 | 2,365,667 |
| 2018-01-16 | $106.51 | $109.73 | $106.48 | $107.48 | $92.10 | 1,889,108 |
| 2018-01-12 | $107.39 | $107.87 | $104.72 | $105.78 | $90.64 | 1,907,447 |
| 2018-01-11 | $109.84 | $109.99 | $107.23 | $107.94 | $92.49 | 1,713,694 |
| 2018-01-10 | $112.63 | $112.71 | $109.00 | $109.54 | $93.86 | 1,638,719 |
| 2018-01-09 | $114.26 | $114.55 | $112.50 | $112.60 | $96.48 | 931,595 |
| 2018-01-08 | $113.00 | $114.70 | $112.99 | $114.15 | $97.81 | 832,612 |
| 2018-01-05 | $112.88 | $113.71 | $112.59 | $113.00 | $96.83 | 1,064,293 |
| 2018-01-04 | $113.51 | $113.81 | $112.01 | $112.28 | $96.21 | 1,455,318 |
| 2018-01-03 | $113.19 | $115.08 | $113.10 | $113.69 | $97.42 | 1,470,711 |
| 2018-01-02 | $114.04 | $114.21 | $111.98 | $112.66 | $96.53 | 1,223,231 |
| 2017-12-29 | $114.30 | $114.71 | $113.81 | $113.90 | $97.60 | 688,373 |
| 2017-12-28 | $112.40 | $114.07 | $112.35 | $114.03 | $97.71 | 877,607 |
| 2017-12-27 | $111.84 | $113.52 | $111.80 | $112.50 | $96.40 | 911,501 |
| 2017-12-26 | $111.06 | $112.32 | $110.39 | $111.59 | $95.62 | 646,276 |
| 2017-12-22 | $110.46 | $111.39 | $109.57 | $110.98 | $95.09 | 1,270,791 |
| 2017-12-21 | $110.53 | $110.88 | $109.19 | $109.31 | $93.66 | 983,695 |
| 2017-12-20 | $111.28 | $111.78 | $110.07 | $110.42 | $94.61 | 1,618,220 |
| 2017-12-19 | $114.34 | $114.61 | $111.66 | $111.78 | $95.78 | 1,445,697 |
| 2017-12-18 | $115.01 | $115.26 | $114.04 | $114.10 | $97.77 | 906,857 |
| 2017-12-15 | $116.13 | $116.17 | $114.33 | $114.46 | $98.08 | 1,949,879 |
| 2017-12-14 | $114.21 | $115.63 | $114.08 | $115.27 | $98.77 | 763,143 |
| 2017-12-13 | $115.14 | $115.93 | $115.02 | $115.31 | $98.01 | 1,218,961 |
| 2017-12-12 | $114.84 | $115.44 | $113.48 | $114.90 | $97.67 | 1,110,170 |
| 2017-12-11 | $114.71 | $115.09 | $113.55 | $114.95 | $97.71 | 857,682 |
| 2017-12-08 | $114.82 | $115.83 | $114.30 | $114.81 | $97.59 | 1,066,203 |
| 2017-12-07 | $112.74 | $114.89 | $111.78 | $114.14 | $97.02 | 1,208,759 |
| 2017-12-06 | $112.57 | $113.89 | $112.16 | $112.64 | $95.74 | 1,001,115 |
| 2017-12-05 | $110.49 | $113.75 | $110.09 | $113.02 | $96.07 | 1,826,534 |
| 2017-12-04 | $118.69 | $118.80 | $110.49 | $110.59 | $94.00 | 2,479,429 |
| 2017-12-01 | $117.11 | $118.82 | $116.20 | $118.81 | $100.99 | 1,105,264 |
| 2017-11-30 | $117.40 | $118.09 | $116.48 | $116.70 | $99.20 | 3,339,815 |
| 2017-11-29 | $118.35 | $118.66 | $115.90 | $116.99 | $99.44 | 1,794,484 |
| 2017-11-28 | $117.92 | $118.94 | $117.54 | $118.53 | $100.75 | 1,197,585 |
| 2017-11-27 | $117.87 | $118.32 | $117.38 | $118.06 | $100.35 | 1,176,319 |
| 2017-11-24 | $117.35 | $117.90 | $116.56 | $117.54 | $99.91 | 359,187 |
| 2017-11-22 | $118.36 | $118.68 | $117.00 | $117.21 | $99.63 | 688,806 |
| 2017-11-21 | $117.63 | $118.49 | $117.06 | $118.28 | $100.54 | 1,210,706 |
| 2017-11-20 | $118.10 | $118.61 | $117.34 | $117.41 | $99.80 | 909,343 |
| 2017-11-17 | $119.75 | $120.00 | $117.84 | $118.11 | $100.39 | 798,878 |
| 2017-11-16 | $120.17 | $121.25 | $119.61 | $120.27 | $102.23 | 1,350,814 |
| 2017-11-15 | $123.10 | $123.27 | $119.99 | $120.15 | $102.13 | 666,459 |
| 2017-11-14 | $122.28 | $123.42 | $121.66 | $122.72 | $104.31 | 1,065,518 |
| 2017-11-13 | $121.21 | $123.84 | $120.68 | $122.70 | $104.30 | 1,010,920 |
| 2017-11-10 | $121.86 | $121.95 | $120.48 | $120.85 | $102.72 | 984,019 |
| 2017-11-09 | $123.17 | $123.38 | $122.10 | $122.24 | $103.90 | 722,189 |
| 2017-11-08 | $121.98 | $123.99 | $121.40 | $123.50 | $104.98 | 1,448,045 |
| 2017-11-07 | $121.56 | $122.02 | $120.48 | $122.01 | $103.71 | 1,127,796 |
| 2017-11-06 | $119.67 | $122.08 | $119.67 | $121.83 | $103.56 | 990,463 |
| 2017-11-03 | $118.15 | $119.65 | $117.61 | $119.06 | $101.20 | 765,617 |
| 2017-11-02 | $117.29 | $119.30 | $116.97 | $118.77 | $100.96 | 1,406,833 |
| 2017-11-01 | $118.85 | $118.85 | $116.86 | $116.94 | $99.40 | 926,333 |
| 2017-10-31 | $117.74 | $118.55 | $116.85 | $118.44 | $100.67 | 950,475 |
| 2017-10-30 | $116.55 | $118.50 | $116.46 | $117.59 | $99.95 | 962,054 |
| 2017-10-27 | $115.62 | $117.10 | $114.51 | $116.55 | $99.07 | 1,375,624 |
| 2017-10-26 | $122.85 | $123.50 | $115.60 | $115.81 | $98.44 | 2,863,316 |
| 2017-10-25 | $121.01 | $123.50 | $121.01 | $123.28 | $104.79 | 1,465,984 |
| 2017-10-24 | $120.34 | $121.59 | $119.78 | $121.19 | $103.01 | 1,156,797 |
| 2017-10-23 | $122.16 | $123.58 | $120.06 | $120.22 | $102.19 | 1,608,199 |
| 2017-10-20 | $124.00 | $124.16 | $123.00 | $123.39 | $104.88 | 768,727 |
| 2017-10-19 | $123.07 | $123.99 | $122.50 | $123.88 | $105.30 | 800,420 |
| 2017-10-18 | $122.51 | $123.94 | $122.33 | $123.85 | $105.27 | 900,923 |
| 2017-10-17 | $121.58 | $123.14 | $121.46 | $122.72 | $104.31 | 1,197,659 |
| 2017-10-16 | $121.51 | $122.19 | $121.17 | $121.74 | $103.48 | 1,243,618 |
| 2017-10-13 | $123.00 | $123.18 | $121.39 | $121.78 | $103.51 | 1,023,685 |
| 2017-10-12 | $121.20 | $122.78 | $120.81 | $122.75 | $104.34 | 970,677 |
| 2017-10-11 | $119.74 | $121.17 | $119.47 | $120.62 | $102.53 | 1,055,615 |
| 2017-10-10 | $119.23 | $120.72 | $118.88 | $119.76 | $101.80 | 1,121,482 |
| 2017-10-09 | $118.21 | $119.33 | $118.11 | $118.96 | $101.12 | 685,052 |
| 2017-10-06 | $118.10 | $118.39 | $117.09 | $118.22 | $100.49 | 1,224,524 |
| 2017-10-05 | $117.05 | $118.44 | $116.26 | $118.41 | $100.65 | 1,386,828 |
| 2017-10-04 | $116.18 | $117.08 | $115.07 | $117.05 | $99.49 | 1,632,487 |
| 2017-10-03 | $118.33 | $118.56 | $116.36 | $116.50 | $99.03 | 1,044,105 |
| 2017-10-02 | $118.66 | $119.30 | $118.17 | $118.46 | $100.69 | 1,481,347 |
| 2017-09-29 | $115.84 | $118.60 | $115.79 | $118.33 | $100.58 | 2,150,631 |
| 2017-09-28 | $114.78 | $116.18 | $114.44 | $116.16 | $98.74 | 1,341,452 |
| 2017-09-27 | $113.04 | $115.26 | $112.14 | $115.25 | $97.96 | 1,883,524 |
| 2017-09-26 | $114.20 | $114.33 | $113.21 | $113.29 | $96.30 | 1,418,888 |
| 2017-09-25 | $114.51 | $114.74 | $113.75 | $114.22 | $97.09 | 1,288,573 |
| 2017-09-22 | $116.40 | $116.55 | $113.90 | $114.51 | $97.33 | 2,038,680 |
| 2017-09-21 | $115.14 | $117.62 | $115.01 | $116.23 | $98.80 | 2,031,927 |
| 2017-09-20 | $117.65 | $117.75 | $114.15 | $114.95 | $97.71 | 1,721,965 |
| 2017-09-19 | $117.21 | $117.45 | $115.65 | $117.26 | $99.67 | 2,014,328 |
| 2017-09-18 | $117.72 | $118.03 | $116.17 | $117.10 | $99.54 | 2,023,735 |
| 2017-09-15 | $120.79 | $121.09 | $117.00 | $117.59 | $99.95 | 9,556,254 |
| 2017-09-14 | $120.85 | $121.05 | $118.50 | $120.93 | $102.79 | 2,744,604 |
| 2017-09-13 | $124.47 | $124.70 | $120.01 | $121.54 | $102.52 | 4,501,218 |
| 2017-09-12 | $125.90 | $126.51 | $123.81 | $124.78 | $105.25 | 2,026,327 |
| 2017-09-11 | $121.77 | $127.23 | $121.77 | $126.04 | $106.32 | 2,929,296 |
| 2017-09-08 | $120.71 | $121.22 | $120.01 | $120.63 | $101.75 | 947,295 |
| 2017-09-07 | $119.97 | $122.13 | $119.46 | $121.43 | $102.43 | 1,542,923 |
| 2017-09-06 | $119.45 | $120.21 | $118.46 | $119.69 | $100.96 | 1,190,332 |
| 2017-09-05 | $117.74 | $119.24 | $117.09 | $119.18 | $100.53 | 1,011,772 |
| 2017-09-01 | $118.42 | $118.42 | $117.24 | $117.71 | $99.29 | 695,595 |
| 2017-08-31 | $118.30 | $119.00 | $117.89 | $118.34 | $99.82 | 1,036,472 |
| 2017-08-30 | $117.12 | $118.06 | $117.03 | $118.06 | $99.59 | 500,750 |
| 2017-08-29 | $117.55 | $118.00 | $116.77 | $117.37 | $99.00 | 858,955 |
| 2017-08-28 | $118.29 | $118.89 | $116.90 | $117.57 | $99.17 | 790,481 |
| 2017-08-25 | $118.62 | $118.80 | $117.57 | $118.14 | $99.65 | 633,927 |
| 2017-08-24 | $118.38 | $118.86 | $117.65 | $117.94 | $99.48 | 1,023,118 |
| 2017-08-23 | $117.59 | $118.58 | $117.04 | $118.14 | $99.65 | 692,656 |
| 2017-08-22 | $116.46 | $118.07 | $116.19 | $117.63 | $99.22 | 797,886 |
| 2017-08-21 | $115.00 | $116.80 | $114.69 | $116.44 | $98.22 | 710,868 |
| 2017-08-18 | $115.17 | $115.47 | $113.89 | $114.86 | $96.89 | 781,615 |
| 2017-08-17 | $116.38 | $116.87 | $115.30 | $115.49 | $97.42 | 875,020 |
| 2017-08-16 | $115.14 | $116.84 | $115.01 | $116.49 | $98.26 | 898,994 |
| 2017-08-15 | $114.72 | $115.16 | $113.58 | $115.13 | $97.11 | 714,316 |
| 2017-08-14 | $112.54 | $115.13 | $112.30 | $114.85 | $96.88 | 998,042 |
| 2017-08-11 | $113.04 | $113.17 | $110.67 | $111.82 | $94.32 | 1,282,725 |
| 2017-08-10 | $114.08 | $114.53 | $112.82 | $112.85 | $95.19 | 1,466,319 |
| 2017-08-09 | $114.00 | $114.62 | $113.44 | $114.41 | $96.51 | 631,026 |
| 2017-08-08 | $114.32 | $114.57 | $113.39 | $113.77 | $95.97 | 820,454 |
| 2017-08-07 | $115.20 | $115.37 | $114.12 | $114.56 | $96.63 | 673,271 |
| 2017-08-04 | $115.71 | $116.43 | $114.90 | $115.20 | $97.17 | 792,216 |
| 2017-08-03 | $117.11 | $117.20 | $115.05 | $115.75 | $97.64 | 1,040,758 |
| 2017-08-02 | $117.55 | $117.56 | $116.15 | $117.13 | $98.80 | 1,230,880 |
| 2017-08-01 | $115.45 | $118.24 | $115.41 | $117.59 | $99.19 | 2,184,238 |
| 2017-07-31 | $113.00 | $115.44 | $112.70 | $115.34 | $97.29 | 1,521,033 |
| 2017-07-28 | $114.11 | $114.89 | $112.20 | $113.18 | $95.47 | 1,405,339 |
| 2017-07-27 | $113.32 | $114.67 | $112.38 | $114.15 | $96.29 | 1,441,396 |
| 2017-07-26 | $112.39 | $113.50 | $112.11 | $113.32 | $95.59 | 633,752 |
| 2017-07-25 | $113.40 | $113.40 | $111.89 | $112.44 | $94.85 | 755,587 |
| 2017-07-24 | $112.50 | $113.65 | $112.01 | $113.25 | $95.53 | 709,650 |
| 2017-07-21 | $112.09 | $112.74 | $111.77 | $112.46 | $94.86 | 603,006 |
| 2017-07-20 | $112.50 | $113.12 | $112.04 | $112.11 | $94.57 | 1,194,024 |
| 2017-07-19 | $112.56 | $113.18 | $111.48 | $112.35 | $94.77 | 1,180,745 |
| 2017-07-18 | $112.59 | $113.46 | $112.27 | $113.01 | $95.33 | 939,386 |
| 2017-07-17 | $112.14 | $112.78 | $111.58 | $112.71 | $95.07 | 1,222,827 |
| 2017-07-14 | $113.22 | $114.20 | $112.10 | $112.43 | $94.84 | 948,178 |
| 2017-07-13 | $111.95 | $112.79 | $111.38 | $112.50 | $94.90 | 1,180,433 |
| 2017-07-12 | $110.39 | $112.23 | $109.98 | $112.00 | $94.47 | 1,098,597 |
| 2017-07-11 | $109.99 | $110.64 | $109.03 | $109.60 | $92.45 | 1,045,337 |
| 2017-07-10 | $110.39 | $111.26 | $110.02 | $110.06 | $92.84 | 1,227,146 |
| 2017-07-07 | $109.70 | $111.00 | $109.35 | $110.15 | $92.91 | 840,942 |
| 2017-07-06 | $110.54 | $110.93 | $108.73 | $109.36 | $92.25 | 1,110,947 |
| 2017-07-05 | $113.17 | $113.73 | $110.34 | $111.00 | $93.63 | 1,382,841 |
| 2017-07-03 | $113.54 | $113.78 | $111.94 | $113.31 | $95.58 | 684,741 |
| 2017-06-30 | $112.76 | $113.57 | $112.35 | $112.95 | $95.28 | 1,962,353 |
| 2017-06-29 | $114.92 | $115.15 | $111.85 | $112.93 | $95.26 | 1,749,638 |
| 2017-06-28 | $116.89 | $117.07 | $114.70 | $115.36 | $97.31 | 1,459,049 |
| 2017-06-27 | $119.87 | $120.00 | $116.58 | $116.64 | $98.39 | 1,428,219 |
| 2017-06-26 | $120.99 | $121.53 | $119.79 | $120.15 | $101.35 | 1,478,447 |
| 2017-06-23 | $120.27 | $121.50 | $120.08 | $120.54 | $101.68 | 1,587,983 |
| 2017-06-22 | $119.14 | $120.69 | $118.30 | $120.42 | $101.58 | 1,705,825 |
| 2017-06-21 | $117.53 | $119.17 | $117.47 | $119.08 | $100.45 | 1,367,472 |
| 2017-06-20 | $116.59 | $117.83 | $116.32 | $117.64 | $99.23 | 1,237,921 |
| 2017-06-19 | $117.47 | $117.47 | $115.46 | $116.55 | $98.31 | 1,310,600 |
| 2017-06-16 | $118.02 | $118.18 | $115.96 | $116.61 | $98.36 | 1,828,788 |
| 2017-06-15 | $117.00 | $118.54 | $116.53 | $117.75 | $99.32 | 1,224,456 |
| 2017-06-14 | $116.57 | $118.70 | $115.34 | $117.45 | $99.07 | 2,145,240 |
| 2017-06-13 | $113.80 | $115.39 | $113.10 | $115.36 | $97.31 | 1,683,633 |
| 2017-06-12 | $113.28 | $114.72 | $110.87 | $114.70 | $95.98 | 3,032,703 |
| 2017-06-09 | $113.95 | $117.99 | $111.67 | $113.32 | $94.82 | 7,068,132 |
| 2017-06-08 | $118.32 | $118.95 | $115.10 | $116.75 | $97.69 | 1,056,183 |
| 2017-06-07 | $118.90 | $119.50 | $117.77 | $118.02 | $98.76 | 994,850 |
| 2017-06-06 | $119.01 | $120.04 | $118.46 | $118.83 | $99.43 | 566,047 |
| 2017-06-05 | $119.72 | $119.92 | $118.46 | $118.96 | $99.54 | 740,696 |
| 2017-06-02 | $118.29 | $119.77 | $118.19 | $119.77 | $100.22 | 776,819 |
| 2017-06-01 | $118.18 | $118.50 | $117.47 | $117.80 | $98.57 | 1,282,368 |
| 2017-05-31 | $118.12 | $118.93 | $117.42 | $118.19 | $98.90 | 1,076,529 |
| 2017-05-30 | $117.36 | $118.56 | $117.35 | $118.00 | $98.74 | 575,745 |
| 2017-05-26 | $118.86 | $119.14 | $116.96 | $117.81 | $98.58 | 501,865 |
| 2017-05-25 | $117.36 | $119.46 | $116.80 | $118.76 | $99.38 | 814,249 |
| 2017-05-24 | $116.32 | $117.76 | $116.32 | $117.17 | $98.04 | 708,839 |
| 2017-05-23 | $116.24 | $116.57 | $115.83 | $116.19 | $97.22 | 691,978 |
| 2017-05-22 | $115.18 | $116.63 | $114.45 | $115.88 | $96.97 | 987,737 |
| 2017-05-19 | $114.70 | $115.91 | $114.14 | $114.84 | $96.10 | 813,206 |
| 2017-05-18 | $115.21 | $115.21 | $113.36 | $114.66 | $95.94 | 852,612 |
| 2017-05-17 | $113.56 | $115.98 | $112.68 | $115.21 | $96.40 | 1,179,198 |
| 2017-05-16 | $115.83 | $115.97 | $114.62 | $115.22 | $96.41 | 593,131 |
| 2017-05-15 | $114.99 | $116.08 | $114.75 | $115.96 | $97.03 | 774,050 |
| 2017-05-12 | $113.64 | $115.31 | $113.45 | $115.08 | $96.30 | 677,421 |
| 2017-05-11 | $114.12 | $114.47 | $113.36 | $113.67 | $95.12 | 606,662 |
| 2017-05-10 | $113.95 | $114.91 | $113.71 | $114.43 | $95.75 | 656,504 |
| 2017-05-09 | $113.70 | $114.60 | $113.17 | $114.00 | $95.39 | 823,604 |
| 2017-05-08 | $114.17 | $114.26 | $112.61 | $113.54 | $95.01 | 691,919 |
| 2017-05-05 | $112.05 | $113.87 | $112.05 | $113.81 | $95.23 | 648,577 |
| 2017-05-04 | $111.43 | $111.91 | $110.25 | $111.87 | $93.61 | 1,149,678 |
| 2017-05-03 | $113.37 | $113.37 | $111.48 | $111.51 | $93.31 | 986,499 |
| 2017-05-02 | $114.42 | $114.50 | $112.40 | $112.77 | $94.36 | 1,129,884 |
| 2017-05-01 | $115.20 | $115.35 | $113.71 | $114.26 | $95.61 | 1,286,437 |
| 2017-04-28 | $113.00 | $115.47 | $112.75 | $114.84 | $96.10 | 1,889,266 |
| 2017-04-27 | $111.36 | $113.55 | $111.23 | $113.29 | $94.80 | 1,103,440 |
| 2017-04-26 | $111.90 | $111.94 | $111.10 | $111.22 | $93.07 | 787,665 |
| 2017-04-25 | $112.20 | $112.63 | $111.90 | $112.09 | $93.79 | 556,506 |
| 2017-04-24 | $113.27 | $113.68 | $111.26 | $111.95 | $93.68 | 1,425,530 |
| 2017-04-21 | $113.17 | $113.72 | $112.72 | $112.88 | $94.46 | 823,450 |
| 2017-04-20 | $113.03 | $113.58 | $112.62 | $113.28 | $94.79 | 1,058,440 |
| 2017-04-19 | $112.00 | $113.14 | $111.64 | $113.02 | $94.57 | 1,157,964 |
| 2017-04-18 | $111.11 | $112.33 | $110.91 | $112.00 | $93.72 | 1,422,966 |
| 2017-04-17 | $109.95 | $111.25 | $109.56 | $111.24 | $93.08 | 689,090 |
| 2017-04-13 | $109.92 | $110.11 | $109.36 | $109.61 | $91.72 | 577,810 |
| 2017-04-12 | $109.44 | $110.00 | $109.02 | $109.92 | $91.98 | 798,199 |
| 2017-04-11 | $109.39 | $109.80 | $108.67 | $109.42 | $91.56 | 637,042 |
| 2017-04-10 | $108.66 | $109.55 | $108.40 | $109.30 | $91.46 | 953,525 |
| 2017-04-07 | $108.13 | $109.41 | $107.80 | $108.70 | $90.96 | 886,957 |
| 2017-04-06 | $106.97 | $108.32 | $106.34 | $108.23 | $90.56 | 933,805 |
| 2017-04-05 | $105.79 | $107.78 | $105.57 | $106.88 | $89.43 | 831,559 |
| 2017-04-04 | $106.20 | $106.45 | $105.55 | $105.88 | $88.60 | 695,649 |
| 2017-04-03 | $106.40 | $106.62 | $105.17 | $106.19 | $88.86 | 896,379 |
| 2017-03-31 | $105.13 | $106.67 | $105.03 | $106.39 | $89.02 | 1,157,189 |
| 2017-03-30 | $105.01 | $105.75 | $104.54 | $105.44 | $88.23 | 791,768 |
| 2017-03-29 | $103.46 | $105.50 | $103.38 | $105.37 | $88.17 | 1,140,312 |
| 2017-03-28 | $103.00 | $103.64 | $102.22 | $103.50 | $86.61 | 664,604 |
| 2017-03-27 | $103.55 | $103.94 | $102.19 | $102.80 | $86.02 | 678,332 |
| 2017-03-24 | $105.11 | $105.52 | $103.67 | $103.74 | $86.81 | 1,230,614 |
| 2017-03-23 | $104.61 | $105.82 | $104.16 | $104.90 | $87.78 | 762,930 |
| 2017-03-22 | $104.10 | $104.88 | $103.45 | $104.63 | $87.55 | 970,642 |
| 2017-03-21 | $104.11 | $105.00 | $103.35 | $103.46 | $86.57 | 885,282 |
| 2017-03-20 | $102.95 | $104.38 | $102.94 | $103.73 | $86.80 | 1,261,882 |
| 2017-03-17 | $103.60 | $104.28 | $102.88 | $102.89 | $86.10 | 1,790,746 |
| 2017-03-16 | $104.40 | $104.85 | $102.95 | $103.41 | $86.53 | 1,158,100 |
| 2017-03-15 | $103.00 | $104.77 | $103.00 | $104.51 | $87.45 | 2,187,948 |
| 2017-03-14 | $103.15 | $103.16 | $102.11 | $102.40 | $85.69 | 862,327 |
| 2017-03-13 | $103.33 | $103.49 | $101.85 | $103.16 | $86.32 | 1,121,453 |
| 2017-03-10 | $104.79 | $105.88 | $103.39 | $103.90 | $86.16 | 870,925 |
| 2017-03-09 | $104.31 | $104.95 | $103.24 | $103.98 | $86.23 | 1,427,956 |
| 2017-03-08 | $107.21 | $107.21 | $104.29 | $104.38 | $86.56 | 1,769,872 |
| 2017-03-07 | $107.25 | $108.22 | $106.85 | $107.48 | $89.13 | 642,108 |
| 2017-03-06 | $108.00 | $108.16 | $106.94 | $107.70 | $89.32 | 667,304 |
| 2017-03-03 | $107.18 | $108.54 | $106.66 | $108.33 | $89.84 | 798,944 |
| 2017-03-02 | $107.99 | $108.63 | $106.44 | $107.36 | $89.03 | 908,261 |
| 2017-03-01 | $107.43 | $108.55 | $106.27 | $108.04 | $89.60 | 1,229,503 |
| 2017-02-28 | $107.63 | $108.43 | $106.87 | $108.00 | $89.56 | 1,348,581 |
| 2017-02-27 | $108.03 | $108.44 | $107.46 | $107.61 | $89.24 | 670,981 |
| 2017-02-24 | $105.97 | $108.41 | $105.55 | $107.83 | $89.42 | 1,403,747 |
| 2017-02-23 | $104.10 | $106.07 | $103.54 | $105.83 | $87.76 | 1,299,476 |
| 2017-02-22 | $104.61 | $105.80 | $103.23 | $103.70 | $86.00 | 1,317,301 |
| 2017-02-21 | $104.15 | $104.97 | $103.88 | $104.72 | $86.84 | 1,520,183 |
| 2017-02-17 | $105.07 | $106.00 | $101.70 | $104.15 | $86.37 | 2,336,762 |
| 2017-02-16 | $104.74 | $105.59 | $102.82 | $103.14 | $85.53 | 2,274,243 |
| 2017-02-15 | $104.86 | $104.86 | $103.44 | $104.43 | $86.60 | 2,573,495 |
| 2017-02-14 | $107.20 | $107.20 | $105.00 | $105.30 | $87.33 | 1,837,548 |
| 2017-02-13 | $107.65 | $107.97 | $107.00 | $107.24 | $88.93 | 1,115,861 |
| 2017-02-10 | $107.72 | $108.08 | $106.18 | $107.20 | $88.90 | 1,801,630 |
| 2017-02-09 | $107.82 | $108.18 | $106.66 | $107.77 | $89.37 | 712,825 |
| 2017-02-08 | $107.27 | $108.54 | $106.63 | $107.75 | $89.36 | 868,094 |
| 2017-02-07 | $107.01 | $107.81 | $106.58 | $107.14 | $88.85 | 663,193 |
| 2017-02-06 | $107.37 | $107.61 | $105.54 | $106.89 | $88.64 | 1,446,509 |
| 2017-02-03 | $107.72 | $109.00 | $107.39 | $107.75 | $89.36 | 964,114 |
| 2017-02-02 | $106.70 | $107.50 | $106.22 | $106.87 | $88.63 | 955,690 |
| 2017-02-01 | $107.47 | $107.76 | $106.22 | $106.40 | $88.24 | 1,019,948 |
| 2017-01-31 | $106.59 | $108.07 | $106.59 | $107.63 | $89.26 | 1,303,893 |
| 2017-01-30 | $106.54 | $106.54 | $105.76 | $106.42 | $88.25 | 774,036 |
| 2017-01-27 | $107.76 | $107.80 | $105.93 | $106.43 | $88.26 | 849,420 |
| 2017-01-26 | $107.59 | $108.35 | $107.00 | $107.57 | $89.21 | 1,296,008 |
| 2017-01-25 | $107.30 | $108.00 | $106.50 | $107.39 | $89.06 | 1,302,409 |
| 2017-01-24 | $106.09 | $107.72 | $105.77 | $107.35 | $89.03 | 1,175,640 |
| 2017-01-23 | $105.70 | $106.39 | $105.52 | $106.05 | $87.95 | 990,314 |
| 2017-01-20 | $105.10 | $106.40 | $105.07 | $105.80 | $87.74 | 1,526,804 |
| 2017-01-19 | $103.78 | $104.90 | $103.10 | $104.75 | $86.87 | 983,080 |
| 2017-01-18 | $102.94 | $105.00 | $102.85 | $104.63 | $86.77 | 1,854,297 |
| 2017-01-17 | $102.89 | $103.77 | $102.50 | $103.34 | $85.70 | 1,412,970 |
| 2017-01-13 | $102.24 | $102.94 | $102.09 | $102.29 | $84.83 | 718,719 |
| 2017-01-12 | $102.04 | $103.21 | $101.57 | $102.50 | $85.00 | 1,058,513 |
| 2017-01-11 | $102.17 | $103.29 | $101.95 | $102.20 | $84.75 | 935,637 |
| 2017-01-10 | $103.01 | $103.28 | $101.97 | $102.36 | $84.89 | 1,230,003 |
| 2017-01-09 | $103.62 | $103.87 | $102.02 | $102.80 | $85.25 | 1,494,302 |
| 2017-01-06 | $104.89 | $105.23 | $103.69 | $104.04 | $86.28 | 1,262,269 |
| 2017-01-05 | $102.29 | $105.32 | $101.77 | $105.24 | $87.28 | 2,819,820 |
| 2017-01-04 | $99.43 | $103.43 | $99.13 | $102.51 | $85.01 | 2,490,738 |
| 2017-01-03 | $98.89 | $99.39 | $98.03 | $99.36 | $82.40 | 1,412,571 |
| 2016-12-30 | $98.15 | $98.79 | $97.40 | $98.26 | $81.49 | 1,305,757 |
| 2016-12-29 | $96.21 | $98.76 | $96.10 | $98.41 | $81.61 | 1,184,532 |
| 2016-12-28 | $96.65 | $96.91 | $95.50 | $96.02 | $79.63 | 875,830 |
| 2016-12-27 | $96.64 | $97.18 | $96.00 | $96.42 | $79.96 | 509,950 |
| 2016-12-23 | $96.47 | $97.32 | $96.12 | $96.35 | $79.90 | 1,736,543 |
| 2016-12-22 | $95.16 | $96.52 | $94.62 | $96.19 | $79.77 | 815,749 |
| 2016-12-21 | $95.85 | $97.84 | $95.27 | $95.32 | $79.05 | 1,171,794 |
| 2016-12-20 | $96.59 | $98.14 | $95.36 | $95.75 | $79.41 | 1,537,474 |
| 2016-12-19 | $96.04 | $96.63 | $94.90 | $96.60 | $80.11 | 1,079,610 |
| 2016-12-16 | $95.12 | $96.59 | $94.21 | $94.59 | $78.44 | 3,071,589 |
| 2016-12-15 | $94.18 | $96.02 | $93.39 | $94.33 | $78.23 | 1,289,563 |
| 2016-12-14 | $97.00 | $97.09 | $94.40 | $94.53 | $78.39 | 1,433,262 |
| 2016-12-13 | $96.47 | $97.21 | $94.86 | $96.68 | $80.18 | 1,896,185 |
| 2016-12-12 | $93.75 | $96.92 | $93.75 | $96.47 | $79.28 | 2,111,972 |
| 2016-12-09 | $94.75 | $95.70 | $93.43 | $94.01 | $77.26 | 1,211,364 |
| 2016-12-08 | $92.90 | $94.45 | $92.41 | $94.21 | $77.42 | 1,596,458 |
| 2016-12-07 | $90.15 | $92.49 | $90.12 | $92.25 | $75.81 | 1,156,203 |
| 2016-12-06 | $90.17 | $91.47 | $89.50 | $89.73 | $73.74 | 1,575,375 |
| 2016-12-05 | $89.19 | $90.26 | $89.10 | $89.84 | $73.83 | 984,452 |
| 2016-12-02 | $88.66 | $90.82 | $88.65 | $89.10 | $73.22 | 1,218,285 |
| 2016-12-01 | $91.59 | $92.12 | $88.22 | $88.64 | $72.85 | 2,081,484 |
| 2016-11-30 | $92.97 | $92.97 | $91.63 | $92.33 | $75.88 | 1,722,247 |
| 2016-11-29 | $91.71 | $94.09 | $91.65 | $93.50 | $76.84 | 1,482,419 |
| 2016-11-28 | $90.93 | $91.95 | $90.50 | $91.53 | $75.22 | 895,187 |
| 2016-11-25 | $89.74 | $91.40 | $89.65 | $90.95 | $74.74 | 518,352 |
| 2016-11-23 | $91.22 | $92.00 | $89.04 | $89.70 | $73.72 | 1,219,967 |
| 2016-11-22 | $89.79 | $92.10 | $89.20 | $91.99 | $75.60 | 1,501,771 |
| 2016-11-21 | $89.70 | $90.87 | $89.04 | $89.30 | $73.39 | 1,381,590 |
| 2016-11-18 | $87.95 | $89.17 | $86.70 | $88.94 | $73.09 | 1,654,562 |
| 2016-11-17 | $89.11 | $89.79 | $86.19 | $87.54 | $71.94 | 1,985,318 |
| 2016-11-16 | $89.98 | $90.38 | $88.15 | $89.14 | $73.26 | 1,434,206 |
| 2016-11-15 | $90.10 | $92.09 | $89.72 | $90.61 | $74.46 | 1,452,837 |
| 2016-11-14 | $87.78 | $89.99 | $85.63 | $89.97 | $73.94 | 2,071,638 |
| 2016-11-11 | $88.23 | $89.46 | $87.12 | $87.93 | $72.26 | 3,516,806 |
| 2016-11-10 | $90.84 | $91.32 | $87.43 | $88.23 | $72.51 | 3,043,353 |
| 2016-11-09 | $92.07 | $93.13 | $90.24 | $91.23 | $74.97 | 2,363,024 |
| 2016-11-08 | $93.63 | $95.47 | $92.37 | $94.88 | $77.97 | 1,845,692 |
| 2016-11-07 | $92.04 | $94.02 | $92.04 | $93.31 | $76.68 | 2,063,981 |
| 2016-11-04 | $88.92 | $91.10 | $88.42 | $90.83 | $74.65 | 1,418,662 |
| 2016-11-03 | $88.17 | $88.84 | $86.56 | $88.70 | $72.90 | 1,679,510 |
| 2016-11-02 | $89.87 | $90.29 | $88.19 | $88.21 | $72.49 | 1,680,490 |
| 2016-11-01 | $93.43 | $93.71 | $89.34 | $89.78 | $73.78 | 1,665,043 |
| 2016-10-31 | $93.11 | $93.62 | $91.96 | $93.43 | $76.78 | 1,187,234 |
| 2016-10-28 | $92.12 | $93.87 | $90.51 | $92.61 | $76.11 | 1,597,369 |
| 2016-10-27 | $97.66 | $97.66 | $90.65 | $92.02 | $75.62 | 2,288,569 |
| 2016-10-26 | $96.27 | $97.17 | $95.61 | $96.55 | $79.35 | 1,578,861 |
| 2016-10-25 | $96.17 | $97.03 | $94.76 | $96.90 | $79.63 | 929,528 |
| 2016-10-24 | $96.41 | $97.12 | $95.32 | $95.98 | $78.88 | 995,007 |
| 2016-10-21 | $95.27 | $96.20 | $95.03 | $95.68 | $78.63 | 756,683 |
| 2016-10-20 | $96.42 | $97.18 | $95.82 | $96.01 | $78.90 | 898,550 |
| 2016-10-19 | $96.75 | $97.11 | $95.43 | $96.50 | $79.31 | 795,727 |
| 2016-10-18 | $95.75 | $97.11 | $95.06 | $96.57 | $79.36 | 939,678 |
| 2016-10-17 | $94.76 | $95.30 | $94.34 | $94.94 | $78.02 | 714,195 |
| 2016-10-14 | $94.70 | $95.70 | $93.69 | $94.71 | $77.83 | 1,044,114 |
| 2016-10-13 | $93.06 | $94.71 | $92.45 | $94.58 | $77.73 | 1,221,850 |
| 2016-10-12 | $91.71 | $93.41 | $91.21 | $93.32 | $76.69 | 895,278 |
| 2016-10-11 | $92.41 | $92.73 | $91.08 | $91.52 | $75.21 | 693,453 |
| 2016-10-10 | $91.66 | $93.06 | $91.66 | $92.50 | $76.02 | 1,145,992 |
| 2016-10-07 | $91.44 | $93.77 | $90.73 | $91.62 | $75.29 | 1,293,608 |
| 2016-10-06 | $90.13 | $91.97 | $89.18 | $90.99 | $74.78 | 1,800,596 |
| 2016-10-05 | $92.26 | $92.50 | $89.60 | $90.83 | $74.65 | 1,787,985 |
| 2016-10-04 | $93.99 | $94.00 | $91.19 | $92.18 | $75.76 | 2,092,240 |
| 2016-10-03 | $96.76 | $96.76 | $93.75 | $94.60 | $77.74 | 1,594,476 |
| 2016-09-30 | $98.50 | $99.43 | $96.28 | $97.12 | $79.81 | 2,935,549 |
| 2016-09-29 | $98.83 | $99.14 | $97.13 | $98.00 | $80.54 | 2,346,945 |
| 2016-09-28 | $99.16 | $99.84 | $98.61 | $99.26 | $81.57 | 2,878,432 |
| 2016-09-27 | $98.15 | $98.20 | $96.61 | $96.84 | $79.58 | 1,821,163 |
| 2016-09-26 | $97.30 | $98.14 | $96.72 | $97.64 | $80.24 | 6,213,061 |
| 2016-09-23 | $97.61 | $98.73 | $96.93 | $97.95 | $80.50 | 2,209,675 |
| 2016-09-22 | $95.99 | $98.94 | $95.99 | $98.09 | $80.61 | 2,206,215 |
| 2016-09-21 | $94.04 | $95.61 | $93.50 | $95.49 | $78.48 | 1,795,969 |
| 2016-09-20 | $94.34 | $94.64 | $93.80 | $94.06 | $77.30 | 1,932,893 |
| 2016-09-19 | $93.20 | $94.06 | $92.42 | $93.72 | $77.02 | 2,042,502 |
| 2016-09-16 | $92.37 | $92.70 | $91.83 | $92.60 | $76.10 | 2,389,620 |
| 2016-09-15 | $92.05 | $92.83 | $91.27 | $92.67 | $76.16 | 1,669,335 |
| 2016-09-14 | $93.43 | $93.64 | $91.70 | $92.05 | $75.65 | 2,475,001 |
| 2016-09-13 | $94.32 | $94.71 | $92.67 | $93.03 | $76.45 | 2,712,011 |
| 2016-09-12 | $95.75 | $96.78 | $94.67 | $96.10 | $78.24 | 2,838,079 |
| 2016-09-09 | $99.39 | $99.96 | $96.27 | $96.27 | $78.37 | 2,175,644 |
| 2016-09-08 | $101.28 | $101.28 | $100.08 | $100.46 | $81.79 | 1,560,310 |
| 2016-09-07 | $101.89 | $101.99 | $100.47 | $101.79 | $82.87 | 1,146,602 |
| 2016-09-06 | $100.45 | $102.21 | $99.10 | $101.90 | $82.96 | 1,576,545 |
| 2016-09-02 | $99.81 | $102.64 | $99.81 | $100.10 | $81.49 | 1,260,402 |
| 2016-09-01 | $99.00 | $99.52 | $98.28 | $99.45 | $80.96 | 1,269,543 |
| 2016-08-31 | $98.74 | $99.46 | $98.17 | $99.09 | $80.67 | 2,359,835 |
| 2016-08-30 | $100.76 | $100.86 | $98.66 | $99.02 | $80.61 | 1,073,279 |
| 2016-08-29 | $99.75 | $100.78 | $99.67 | $100.68 | $81.97 | 1,156,813 |
| 2016-08-26 | $98.82 | $101.00 | $98.28 | $99.46 | $80.97 | 1,861,492 |
| 2016-08-25 | $98.73 | $99.69 | $98.19 | $98.77 | $80.41 | 998,351 |
| 2016-08-24 | $99.72 | $100.13 | $98.31 | $98.88 | $80.50 | 1,232,938 |
| 2016-08-23 | $101.24 | $101.57 | $99.27 | $99.65 | $81.13 | 1,375,552 |
| 2016-08-22 | $101.41 | $102.27 | $100.87 | $101.61 | $82.72 | 1,414,950 |
| 2016-08-19 | $101.18 | $101.42 | $100.45 | $101.02 | $82.24 | 1,064,267 |
| 2016-08-18 | $101.96 | $102.21 | $100.92 | $101.22 | $82.40 | 982,851 |
| 2016-08-17 | $101.00 | $102.13 | $100.23 | $101.78 | $82.86 | 1,106,983 |
| 2016-08-16 | $101.43 | $101.43 | $99.85 | $100.67 | $81.96 | 1,146,308 |
| 2016-08-15 | $103.13 | $103.72 | $101.51 | $101.80 | $82.88 | 986,225 |
| 2016-08-12 | $102.24 | $104.55 | $101.67 | $103.24 | $84.05 | 1,327,627 |
| 2016-08-11 | $101.67 | $102.07 | $100.36 | $101.64 | $82.75 | 1,012,785 |
| 2016-08-10 | $101.77 | $102.35 | $101.30 | $101.61 | $82.72 | 954,508 |
| 2016-08-09 | $100.43 | $101.90 | $99.10 | $101.90 | $82.96 | 1,544,849 |
| 2016-08-08 | $100.84 | $100.95 | $99.58 | $100.34 | $81.69 | 1,488,423 |
| 2016-08-05 | $103.18 | $103.18 | $100.23 | $100.95 | $82.19 | 1,347,194 |
| 2016-08-04 | $102.58 | $103.32 | $101.99 | $103.07 | $83.91 | 1,480,047 |
| 2016-08-03 | $104.20 | $104.50 | $101.37 | $102.07 | $83.10 | 2,158,197 |
| 2016-08-02 | $106.10 | $106.68 | $103.86 | $104.62 | $85.17 | 1,948,520 |
| 2016-08-01 | $104.69 | $106.68 | $104.66 | $106.68 | $86.85 | 1,542,685 |
| 2016-07-29 | $105.05 | $106.00 | $101.36 | $104.46 | $85.04 | 3,325,681 |
| 2016-07-28 | $105.59 | $108.12 | $105.54 | $107.69 | $87.67 | 1,705,316 |
| 2016-07-27 | $105.13 | $105.94 | $104.70 | $105.39 | $85.80 | 1,533,751 |
| 2016-07-26 | $105.12 | $105.54 | $104.56 | $105.16 | $85.61 | 924,564 |
| 2016-07-25 | $105.97 | $106.55 | $104.23 | $104.96 | $85.45 | 1,133,876 |
| 2016-07-22 | $102.28 | $106.45 | $102.06 | $105.65 | $86.01 | 2,431,568 |
| 2016-07-21 | $104.80 | $104.80 | $101.26 | $102.06 | $83.09 | 3,418,339 |
| 2016-07-20 | $106.03 | $106.50 | $103.81 | $104.88 | $85.38 | 1,589,505 |
| 2016-07-19 | $105.22 | $106.02 | $105.06 | $106.00 | $86.30 | 1,605,580 |
| 2016-07-18 | $106.18 | $106.72 | $105.56 | $105.91 | $86.22 | 1,566,070 |
| 2016-07-15 | $107.03 | $107.59 | $105.86 | $106.56 | $86.75 | 2,426,091 |
| 2016-07-14 | $109.53 | $109.96 | $106.24 | $107.04 | $87.14 | 2,392,912 |
| 2016-07-13 | $110.00 | $110.66 | $109.00 | $109.82 | $89.41 | 2,028,860 |
| 2016-07-12 | $109.98 | $110.17 | $108.29 | $109.63 | $89.25 | 1,895,851 |
| 2016-07-11 | $110.32 | $110.48 | $108.67 | $109.85 | $89.43 | 1,190,341 |
| 2016-07-08 | $109.61 | $110.75 | $109.42 | $110.24 | $89.75 | 1,358,960 |
| 2016-07-07 | $111.89 | $112.05 | $108.59 | $109.04 | $88.77 | 2,240,189 |
| 2016-07-06 | $111.23 | $113.21 | $111.07 | $112.10 | $91.26 | 2,034,238 |
| 2016-07-05 | $109.01 | $111.25 | $109.01 | $111.23 | $90.55 | 1,668,534 |
| 2016-07-01 | $109.35 | $109.95 | $107.86 | $109.00 | $88.74 | 1,237,171 |
| 2016-06-30 | $108.51 | $109.08 | $107.69 | $108.99 | $88.73 | 1,205,297 |
| 2016-06-29 | $107.42 | $108.29 | $107.01 | $108.20 | $88.09 | 1,616,363 |
| 2016-06-28 | $104.75 | $107.07 | $104.51 | $106.64 | $86.82 | 2,277,199 |
| 2016-06-27 | $103.35 | $104.36 | $102.50 | $104.12 | $84.77 | 1,466,186 |
| 2016-06-24 | $102.84 | $104.81 | $102.00 | $103.59 | $84.33 | 2,274,314 |
| 2016-06-23 | $104.80 | $105.37 | $104.00 | $104.82 | $85.34 | 1,344,248 |
| 2016-06-22 | $104.00 | $104.62 | $103.74 | $104.47 | $85.05 | 1,212,258 |
| 2016-06-21 | $102.44 | $104.25 | $102.44 | $104.01 | $84.68 | 1,337,921 |
| 2016-06-20 | $102.82 | $103.62 | $102.36 | $102.40 | $83.37 | 1,595,264 |
| 2016-06-17 | $101.60 | $102.51 | $100.33 | $102.11 | $83.13 | 3,924,547 |
| 2016-06-16 | $100.22 | $101.74 | $100.07 | $101.67 | $82.77 | 1,595,559 |
| 2016-06-15 | $100.53 | $100.75 | $100.00 | $100.34 | $81.69 | 1,739,584 |
| 2016-06-14 | $100.21 | $100.84 | $99.47 | $100.36 | $81.70 | 1,761,528 |
| 2016-06-13 | $101.99 | $101.99 | $100.07 | $100.24 | $81.61 | 1,936,793 |
| 2016-06-10 | $102.41 | $102.99 | $101.68 | $102.32 | $82.58 | 1,509,135 |
| 2016-06-09 | $102.58 | $103.08 | $102.14 | $102.84 | $83.00 | 1,218,263 |
| 2016-06-08 | $101.78 | $102.68 | $101.02 | $102.60 | $82.80 | 1,380,048 |
| 2016-06-07 | $99.67 | $102.54 | $99.67 | $102.06 | $82.37 | 2,440,090 |
| 2016-06-06 | $98.35 | $99.88 | $98.27 | $99.67 | $80.44 | 2,850,265 |
| 2016-06-03 | $97.50 | $98.64 | $96.93 | $98.44 | $79.44 | 1,507,063 |
| 2016-06-02 | $95.40 | $97.24 | $95.23 | $97.13 | $78.39 | 1,785,614 |
| 2016-06-01 | $95.40 | $95.72 | $94.34 | $95.59 | $77.14 | 2,135,961 |
| 2016-05-31 | $94.87 | $95.81 | $94.31 | $95.45 | $77.03 | 2,718,880 |
| 2016-05-27 | $94.78 | $95.57 | $94.52 | $94.66 | $76.39 | 1,637,510 |
| 2016-05-26 | $94.96 | $95.05 | $94.42 | $94.80 | $76.51 | 1,137,925 |
| 2016-05-25 | $94.23 | $95.41 | $93.33 | $95.08 | $76.73 | 1,519,407 |
| 2016-05-24 | $94.67 | $95.35 | $93.64 | $94.17 | $76.00 | 1,641,585 |
| 2016-05-23 | $93.96 | $94.25 | $93.28 | $94.22 | $76.04 | 1,323,326 |
| 2016-05-20 | $93.37 | $94.17 | $92.89 | $93.75 | $75.66 | 1,858,461 |
| 2016-05-19 | $92.85 | $93.14 | $90.89 | $92.69 | $74.80 | 2,593,040 |
| 2016-05-18 | $94.98 | $95.08 | $92.85 | $93.56 | $75.51 | 5,544,157 |
| 2016-05-17 | $95.29 | $95.68 | $93.35 | $95.41 | $77.00 | 33,780,244 |
| 2016-05-16 | $97.55 | $98.49 | $95.95 | $97.28 | $78.51 | 4,811,330 |
| 2016-05-13 | $94.89 | $94.96 | $93.33 | $94.40 | $76.18 | 956,271 |
| 2016-05-12 | $93.26 | $95.07 | $92.85 | $94.67 | $76.40 | 859,223 |
| 2016-05-11 | $93.22 | $93.75 | $92.51 | $93.01 | $75.06 | 892,385 |
| 2016-05-10 | $93.19 | $93.64 | $92.76 | $93.63 | $75.56 | 1,120,280 |
| 2016-05-09 | $92.27 | $93.25 | $91.70 | $93.16 | $75.18 | 1,105,314 |
| 2016-05-06 | $91.20 | $92.63 | $90.86 | $92.18 | $74.39 | 1,076,389 |
| 2016-05-05 | $91.32 | $92.25 | $90.78 | $91.45 | $73.80 | 861,044 |
| 2016-05-04 | $88.84 | $91.58 | $88.84 | $91.44 | $73.79 | 916,750 |
| 2016-05-03 | $89.22 | $89.50 | $88.50 | $89.33 | $72.09 | 846,042 |
| 2016-05-02 | $88.38 | $89.60 | $88.02 | $89.49 | $72.22 | 974,989 |
| 2016-04-29 | $90.66 | $91.50 | $87.18 | $87.98 | $71.00 | 1,148,729 |
| 2016-04-28 | $87.29 | $88.42 | $87.24 | $88.03 | $71.04 | 1,015,419 |
| 2016-04-27 | $87.40 | $87.93 | $86.93 | $87.62 | $70.71 | 695,557 |
| 2016-04-26 | $87.69 | $88.25 | $87.03 | $87.46 | $70.58 | 1,053,190 |
| 2016-04-25 | $86.70 | $87.41 | $86.48 | $87.41 | $70.54 | 852,316 |
| 2016-04-22 | $85.72 | $86.61 | $85.72 | $86.17 | $69.54 | 757,197 |
| 2016-04-21 | $87.10 | $87.41 | $85.50 | $85.62 | $69.10 | 987,715 |
| 2016-04-20 | $88.81 | $88.90 | $86.92 | $87.06 | $70.26 | 798,418 |
| 2016-04-19 | $88.88 | $88.89 | $88.05 | $88.71 | $71.59 | 686,429 |
| 2016-04-18 | $87.70 | $88.55 | $86.65 | $88.35 | $71.30 | 795,247 |
| 2016-04-15 | $87.37 | $88.91 | $87.04 | $87.97 | $70.99 | 1,436,698 |
| 2016-04-14 | $89.23 | $89.23 | $86.71 | $87.63 | $70.72 | 1,942,336 |
| 2016-04-13 | $91.73 | $91.84 | $88.81 | $89.16 | $71.95 | 1,229,952 |
| 2016-04-12 | $90.58 | $91.52 | $90.28 | $91.40 | $73.76 | 1,095,548 |
| 2016-04-11 | $90.64 | $91.14 | $90.00 | $90.41 | $72.96 | 547,971 |
| 2016-04-08 | $90.33 | $90.87 | $89.76 | $90.54 | $73.07 | 1,132,908 |
| 2016-04-07 | $89.53 | $90.57 | $89.36 | $90.07 | $72.69 | 1,158,898 |
| 2016-04-06 | $88.46 | $90.08 | $87.91 | $89.98 | $72.62 | 1,185,568 |
| 2016-04-05 | $89.14 | $90.02 | $88.65 | $88.84 | $71.70 | 1,163,214 |
| 2016-04-04 | $89.47 | $89.95 | $88.77 | $89.43 | $72.17 | 902,996 |
| 2016-04-01 | $88.08 | $89.55 | $88.08 | $89.46 | $72.20 | 1,011,536 |
| 2016-03-31 | $88.22 | $88.58 | $87.82 | $88.49 | $71.41 | 933,895 |
| 2016-03-30 | $88.42 | $89.34 | $88.19 | $88.33 | $71.29 | 643,665 |
| 2016-03-29 | $87.11 | $88.44 | $86.73 | $88.44 | $71.37 | 1,088,244 |
| 2016-03-28 | $86.35 | $87.29 | $86.28 | $86.94 | $70.16 | 838,826 |
| 2016-03-24 | $86.96 | $86.96 | $85.74 | $86.16 | $69.53 | 1,259,609 |
| 2016-03-23 | $87.13 | $88.06 | $86.36 | $87.12 | $70.31 | 1,145,559 |
| 2016-03-22 | $86.34 | $88.23 | $86.15 | $87.13 | $70.32 | 1,243,230 |
| 2016-03-21 | $87.55 | $87.78 | $86.02 | $86.47 | $69.78 | 1,152,645 |
| 2016-03-18 | $88.00 | $88.58 | $87.51 | $88.44 | $71.37 | 1,574,692 |
| 2016-03-17 | $86.79 | $88.71 | $86.57 | $88.41 | $71.35 | 1,433,789 |
| 2016-03-16 | $86.39 | $87.42 | $85.85 | $87.07 | $70.27 | 869,093 |
| 2016-03-15 | $84.76 | $87.04 | $84.58 | $86.60 | $69.89 | 1,201,660 |
| 2016-03-14 | $85.36 | $85.77 | $84.69 | $85.09 | $68.67 | 1,009,209 |
| 2016-03-11 | $84.74 | $85.81 | $84.05 | $85.58 | $69.07 | 1,439,552 |
| 2016-03-10 | $85.93 | $86.14 | $84.49 | $85.23 | $68.08 | 1,726,320 |
| 2016-03-09 | $83.90 | $85.81 | $83.40 | $85.65 | $68.42 | 1,913,704 |
| 2016-03-08 | $82.65 | $84.00 | $82.29 | $83.94 | $67.05 | 1,439,450 |
| 2016-03-07 | $81.47 | $82.51 | $81.43 | $82.47 | $65.88 | 1,151,689 |
| 2016-03-04 | $81.89 | $82.26 | $80.69 | $81.89 | $65.42 | 1,615,423 |
| 2016-03-03 | $82.66 | $82.67 | $81.02 | $82.27 | $65.72 | 1,201,337 |
| 2016-03-02 | $81.47 | $82.54 | $80.91 | $82.39 | $65.81 | 1,248,845 |
| 2016-03-01 | $79.34 | $81.73 | $78.94 | $81.73 | $65.29 | 1,974,453 |
| 2016-02-29 | $79.09 | $79.83 | $78.62 | $79.07 | $63.16 | 2,750,398 |
| 2016-02-26 | $81.61 | $81.79 | $76.93 | $78.95 | $63.07 | 2,685,253 |
| 2016-02-25 | $81.40 | $82.20 | $80.88 | $81.85 | $65.38 | 1,305,598 |
| 2016-02-24 | $80.59 | $81.08 | $78.75 | $80.50 | $64.30 | 1,266,574 |
| 2016-02-23 | $81.50 | $82.50 | $80.73 | $81.00 | $64.70 | 1,164,380 |
| 2016-02-22 | $82.05 | $82.70 | $81.42 | $81.57 | $65.16 | 1,025,016 |
| 2016-02-19 | $80.01 | $82.07 | $79.81 | $81.42 | $65.04 | 1,154,791 |
| 2016-02-18 | $79.76 | $80.55 | $79.00 | $79.90 | $63.83 | 1,361,956 |
| 2016-02-17 | $80.83 | $81.46 | $79.62 | $79.77 | $63.72 | 1,179,339 |
| 2016-02-16 | $79.71 | $80.76 | $79.08 | $80.40 | $64.22 | 1,027,294 |
| 2016-02-12 | $78.11 | $79.43 | $77.50 | $79.24 | $63.30 | 1,008,318 |
| 2016-02-11 | $77.16 | $77.90 | $76.43 | $77.08 | $61.57 | 1,707,884 |
| 2016-02-10 | $77.45 | $78.55 | $76.51 | $77.93 | $62.25 | 1,647,351 |
| 2016-02-09 | $77.68 | $78.39 | $76.36 | $77.15 | $61.63 | 1,932,334 |
| 2016-02-08 | $81.08 | $81.29 | $77.72 | $78.49 | $62.70 | 2,694,596 |
| 2016-02-05 | $81.00 | $82.24 | $80.50 | $81.76 | $65.31 | 1,329,758 |
| 2016-02-04 | $80.39 | $81.97 | $79.85 | $81.35 | $64.98 | 1,064,338 |
| 2016-02-03 | $79.95 | $80.99 | $79.87 | $80.83 | $64.57 | 1,799,434 |
| 2016-02-02 | $79.49 | $80.08 | $78.74 | $79.60 | $63.59 | 1,085,973 |
| 2016-02-01 | $80.00 | $80.13 | $78.75 | $79.62 | $63.60 | 1,585,421 |
| 2016-01-29 | $79.77 | $80.27 | $78.65 | $80.08 | $63.97 | 2,382,671 |
| 2016-01-28 | $77.54 | $80.80 | $77.08 | $79.47 | $63.48 | 2,239,202 |
| 2016-01-27 | $78.09 | $78.38 | $76.51 | $77.04 | $61.54 | 1,611,204 |
| 2016-01-26 | $75.87 | $78.53 | $75.74 | $78.53 | $62.73 | 2,177,220 |
| 2016-01-25 | $74.77 | $76.42 | $74.29 | $75.72 | $60.49 | 1,475,658 |
| 2016-01-22 | $73.16 | $74.85 | $73.03 | $74.76 | $59.72 | 958,281 |
| 2016-01-21 | $72.93 | $73.54 | $71.87 | $72.50 | $57.91 | 1,537,699 |
| 2016-01-20 | $74.29 | $74.29 | $69.89 | $72.64 | $58.03 | 2,154,461 |
| 2016-01-19 | $76.72 | $77.28 | $75.02 | $75.10 | $59.99 | 1,753,156 |
| 2016-01-15 | $77.32 | $78.23 | $76.20 | $76.32 | $60.97 | 1,868,870 |
| 2016-01-14 | $77.95 | $78.73 | $77.31 | $78.36 | $62.60 | 1,871,958 |
| 2016-01-13 | $78.21 | $78.55 | $77.41 | $77.63 | $62.01 | 1,127,949 |
| 2016-01-12 | $79.30 | $79.54 | $77.91 | $78.08 | $62.37 | 1,972,767 |
| 2016-01-11 | $77.12 | $78.95 | $77.05 | $78.60 | $62.79 | 2,000,988 |
| 2016-01-08 | $77.02 | $77.67 | $76.79 | $77.04 | $61.54 | 1,496,879 |
| 2016-01-07 | $76.28 | $77.04 | $76.11 | $76.78 | $61.33 | 1,349,395 |
| 2016-01-06 | $75.91 | $77.34 | $75.81 | $77.00 | $61.51 | 1,385,943 |
| 2016-01-05 | $76.19 | $76.45 | $75.48 | $76.29 | $60.94 | 1,344,496 |
| 2016-01-04 | $74.86 | $76.60 | $74.86 | $76.20 | $60.87 | 1,840,052 |
| 2015-12-31 | $76.85 | $76.85 | $75.59 | $75.62 | $60.41 | 751,033 |
| 2015-12-30 | $76.80 | $77.26 | $76.68 | $76.93 | $61.45 | 909,563 |
| 2015-12-29 | $76.39 | $77.06 | $76.22 | $77.01 | $61.52 | 1,103,635 |
| 2015-12-28 | $75.40 | $76.15 | $75.27 | $76.10 | $60.79 | 1,819,380 |
| 2015-12-24 | $75.75 | $75.81 | $75.17 | $75.56 | $60.36 | 343,875 |
| 2015-12-23 | $75.50 | $75.97 | $74.78 | $75.80 | $60.55 | 1,097,471 |
| 2015-12-22 | $75.20 | $75.80 | $75.03 | $75.26 | $60.12 | 1,319,876 |
| 2015-12-21 | $75.24 | $75.80 | $74.64 | $75.19 | $60.06 | 1,636,650 |
| 2015-12-18 | $73.87 | $75.28 | $73.87 | $74.80 | $59.75 | 4,015,526 |
| 2015-12-17 | $72.79 | $74.40 | $72.53 | $73.87 | $59.01 | 1,251,189 |
| 2015-12-16 | $70.88 | $72.75 | $70.79 | $72.56 | $57.96 | 1,302,401 |
| 2015-12-15 | $70.99 | $71.31 | $70.44 | $70.58 | $56.38 | 1,086,211 |
| 2015-12-14 | $69.89 | $70.74 | $69.79 | $70.68 | $56.46 | 1,119,828 |
| 2015-12-11 | $69.32 | $70.26 | $69.00 | $69.96 | $55.89 | 1,290,161 |
| 2015-12-10 | $71.48 | $71.91 | $70.31 | $70.38 | $55.55 | 1,486,678 |
| 2015-12-09 | $71.90 | $72.24 | $71.13 | $71.48 | $56.41 | 602,893 |
| 2015-12-08 | $72.00 | $72.72 | $71.60 | $72.12 | $56.92 | 640,135 |
| 2015-12-07 | $72.84 | $72.89 | $71.76 | $72.16 | $56.95 | 588,855 |
| 2015-12-04 | $71.53 | $73.09 | $71.28 | $72.93 | $57.56 | 978,764 |
| 2015-12-03 | $72.09 | $72.34 | $71.00 | $71.51 | $56.44 | 1,017,558 |
| 2015-12-02 | $72.59 | $73.00 | $72.04 | $72.09 | $56.90 | 850,187 |
| 2015-12-01 | $72.56 | $73.06 | $72.25 | $72.80 | $57.46 | 623,643 |
| 2015-11-30 | $72.27 | $72.77 | $71.88 | $72.11 | $56.91 | 1,117,524 |
| 2015-11-27 | $71.61 | $72.54 | $71.61 | $72.17 | $56.96 | 305,740 |
| 2015-11-25 | $71.88 | $72.22 | $71.50 | $71.74 | $56.62 | 419,240 |
| 2015-11-24 | $71.92 | $72.11 | $71.51 | $71.82 | $56.68 | 516,666 |
| 2015-11-23 | $72.61 | $72.96 | $72.31 | $72.41 | $57.15 | 616,563 |
| 2015-11-20 | $71.52 | $72.85 | $71.34 | $72.64 | $57.33 | 659,916 |
| 2015-11-19 | $71.50 | $71.71 | $70.83 | $71.32 | $56.29 | 973,826 |
| 2015-11-18 | $71.85 | $71.96 | $71.19 | $71.74 | $56.62 | 819,241 |
| 2015-11-17 | $71.31 | $71.93 | $71.01 | $71.64 | $56.54 | 525,094 |
| 2015-11-16 | $71.29 | $71.80 | $70.91 | $71.55 | $56.47 | 662,096 |
| 2015-11-13 | $72.36 | $72.53 | $71.04 | $71.22 | $56.21 | 721,460 |
| 2015-11-12 | $72.95 | $73.09 | $71.95 | $72.05 | $56.86 | 821,212 |
| 2015-11-11 | $72.72 | $73.24 | $72.26 | $73.08 | $57.68 | 568,475 |
| 2015-11-10 | $71.86 | $72.99 | $71.74 | $72.58 | $57.28 | 855,836 |
| 2015-11-09 | $72.07 | $72.07 | $71.03 | $71.87 | $56.72 | 1,029,740 |
| 2015-11-06 | $73.21 | $73.49 | $71.33 | $72.18 | $56.97 | 2,683,327 |
| 2015-11-05 | $73.50 | $74.48 | $73.46 | $73.89 | $58.32 | 1,620,111 |
| 2015-11-04 | $74.17 | $74.43 | $73.36 | $73.65 | $58.13 | 988,632 |
| 2015-11-03 | $74.67 | $75.00 | $73.94 | $73.94 | $58.36 | 1,475,413 |
| 2015-11-02 | $73.86 | $75.20 | $73.55 | $74.92 | $59.13 | 1,619,110 |
| 2015-10-30 | $71.21 | $74.12 | $71.14 | $73.96 | $58.37 | 1,874,846 |
| 2015-10-29 | $72.13 | $72.72 | $71.23 | $71.85 | $56.71 | 1,624,637 |
| 2015-10-28 | $72.80 | $73.30 | $71.49 | $72.53 | $57.24 | 1,231,510 |
| 2015-10-27 | $73.04 | $73.51 | $71.97 | $72.89 | $57.53 | 1,428,391 |
| 2015-10-26 | $73.46 | $73.78 | $73.10 | $73.47 | $57.98 | 659,811 |
| 2015-10-23 | $73.02 | $73.42 | $72.44 | $73.39 | $57.92 | 808,695 |
| 2015-10-22 | $71.81 | $73.19 | $71.72 | $72.93 | $57.56 | 1,308,041 |
| 2015-10-21 | $72.27 | $72.70 | $71.50 | $71.58 | $56.49 | 986,292 |
| 2015-10-20 | $71.60 | $72.35 | $71.32 | $72.25 | $57.02 | 1,034,292 |
| 2015-10-19 | $71.10 | $71.77 | $70.88 | $71.57 | $56.49 | 966,715 |
| 2015-10-16 | $71.37 | $71.77 | $70.85 | $71.17 | $56.17 | 1,085,634 |
| 2015-10-15 | $70.32 | $71.34 | $70.32 | $71.22 | $56.21 | 941,448 |
| 2015-10-14 | $70.66 | $70.86 | $69.87 | $70.25 | $55.44 | 1,213,110 |
| 2015-10-13 | $69.59 | $70.85 | $69.50 | $70.47 | $55.62 | 1,335,327 |
| 2015-10-12 | $69.44 | $70.16 | $69.21 | $69.95 | $55.21 | 1,016,085 |
| 2015-10-09 | $69.09 | $69.41 | $68.68 | $69.27 | $54.67 | 1,219,001 |
| 2015-10-08 | $69.00 | $69.12 | $68.27 | $69.08 | $54.52 | 1,107,873 |
| 2015-10-07 | $67.37 | $68.92 | $67.22 | $68.66 | $54.19 | 5,547,429 |
| 2015-10-06 | $65.84 | $67.40 | $64.98 | $67.33 | $53.14 | 1,482,000 |
| 2015-10-05 | $65.73 | $66.19 | $65.30 | $65.75 | $51.89 | 2,889,182 |
| 2015-10-02 | $64.60 | $65.93 | $64.11 | $65.73 | $51.88 | 2,600,516 |
| 2015-10-01 | $65.43 | $65.52 | $64.40 | $64.75 | $51.10 | 1,090,545 |
| 2015-09-30 | $64.05 | $65.50 | $63.71 | $65.32 | $51.55 | 1,190,256 |
| 2015-09-29 | $63.47 | $64.07 | $62.70 | $63.53 | $50.14 | 2,157,835 |
| 2015-09-28 | $63.64 | $63.81 | $62.42 | $62.85 | $49.60 | 826,336 |
| 2015-09-25 | $63.98 | $64.29 | $63.55 | $63.98 | $50.49 | 780,314 |
| 2015-09-24 | $64.09 | $64.40 | $63.34 | $63.91 | $50.44 | 926,096 |
| 2015-09-23 | $64.16 | $64.48 | $63.69 | $64.15 | $50.63 | 945,037 |
| 2015-09-22 | $64.40 | $64.72 | $63.59 | $63.94 | $50.46 | 949,424 |
| 2015-09-21 | $64.78 | $65.34 | $64.74 | $64.97 | $51.28 | 745,757 |
| 2015-09-18 | $63.77 | $65.45 | $63.77 | $64.72 | $51.08 | 1,477,493 |
| 2015-09-17 | $63.75 | $65.31 | $63.22 | $64.46 | $50.87 | 790,531 |
| 2015-09-16 | $62.91 | $64.14 | $62.84 | $63.93 | $50.46 | 622,156 |
| 2015-09-15 | $62.39 | $63.39 | $62.14 | $63.00 | $49.72 | 834,654 |
| 2015-09-14 | $62.00 | $62.65 | $61.71 | $62.40 | $49.25 | 821,381 |
| 2015-09-11 | $60.90 | $61.97 | $60.66 | $61.71 | $48.70 | 824,827 |
| 2015-09-10 | $61.67 | $62.40 | $61.51 | $61.75 | $48.07 | 903,239 |
| 2015-09-09 | $63.50 | $63.63 | $61.61 | $61.69 | $48.03 | 1,059,880 |
| 2015-09-08 | $62.96 | $63.39 | $62.09 | $63.32 | $49.29 | 1,346,856 |
Digital Realty Trust Inc (DLR) News Headlines
.jpg)
Tending to AI's power needs is a booming business. These stocks are in the sweet spot
"If AI hadn't come along, data centers would not be booming the way they are today — and they wouldn't be using as much power," JPMorgan's Stephen Tu…
cnbc.com Jan. 23, 2024.jpg)
These 6 stocks will be non-AI winners of an AI boom, says Scotiabank
Scotiabank highlighted six stocks that it expects to capitalize on surging demand for data centers and electrical energy needed to power AI applicati…
cnbc.com Jan. 28, 2024.jpg)
Blackstone Is Building a $25 BillionEmpire of Power-Hungry Data Centers
None
bloomberg.com Jan. 29, 2024Recent Digital Realty Trust Inc (DLR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Digital Realty Trust Inc (DLR) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |