Eaton Corporation plc (ETN) Exchange: NYSE
Data as of May 2, 2025
$299.71 ($-1.95) -0.65%
Eaton Corporation plc - Daily Information
Click for more stock information on Eaton Corporation plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $293.72 |
| Previous Close | $299.71 |
| High | $303.97 |
| Low | $286.60 |
| Adjusted Open | $293.72 |
| Previous Adjusted Close | $299.71 |
| Adjusted High | $303.97 |
| Adjusted Low | $286.60 |
About Eaton Corporation plc (ETN)
Eaton Corporation plc, also known as Eaton, is a power management company that provides energy-efficient solutions worldwide. Founded in 1911 by a industrial engineer Viggo V. Torbensen, Eaton has grown to have 2019 revenues of $21.4 billion and has approximately 97,000 global employees. Eatonâs mission is to improve the quality of life and the environment through the use of power management technologies and services. Through its recognized expert team, Eaton provides services and products in power management for energy-efficient, infrastructure, data centers, industrial and home applications.
Invest in Eaton Corporation plc (ETN)
Historical Stock Data for Eaton Corporation plc (ETN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $293.72 | $303.97 | $286.60 | $299.71 | $299.71 | 5,932,238 |
| 2025-05-01 | $302.00 | $306.10 | $300.25 | $301.66 | $301.66 | 4,722,713 |
| 2025-04-30 | $284.42 | $295.10 | $283.00 | $294.37 | $294.37 | 2,541,698 |
| 2025-04-29 | $287.97 | $291.69 | $284.82 | $290.69 | $290.69 | 1,965,345 |
| 2025-04-28 | $288.06 | $293.54 | $283.11 | $287.74 | $287.74 | 2,969,782 |
| 2025-04-25 | $285.77 | $290.88 | $285.77 | $288.82 | $288.82 | 2,177,484 |
| 2025-04-24 | $277.60 | $288.26 | $275.98 | $287.02 | $287.02 | 2,751,643 |
| 2025-04-23 | $288.95 | $288.95 | $274.94 | $275.66 | $275.66 | 3,149,028 |
| 2025-04-22 | $263.15 | $268.79 | $262.41 | $266.91 | $266.91 | 2,270,723 |
| 2025-04-21 | $264.12 | $264.46 | $255.10 | $259.47 | $259.47 | 2,863,477 |
| 2025-04-17 | $272.00 | $272.00 | $265.97 | $268.32 | $268.32 | 2,537,667 |
| 2025-04-16 | $272.44 | $276.20 | $264.82 | $269.16 | $269.16 | 3,411,359 |
| 2025-04-15 | $278.50 | $280.05 | $275.45 | $277.12 | $277.12 | 2,217,556 |
| 2025-04-14 | $282.82 | $283.00 | $274.09 | $277.83 | $277.83 | 2,632,038 |
| 2025-04-11 | $268.47 | $278.65 | $265.09 | $277.53 | $277.53 | 3,833,273 |
| 2025-04-10 | $273.99 | $275.90 | $261.57 | $270.72 | $270.72 | 4,996,047 |
| 2025-04-09 | $249.46 | $286.61 | $248.18 | $283.59 | $283.59 | 6,041,196 |
| 2025-04-08 | $264.65 | $267.92 | $245.30 | $251.50 | $251.50 | 5,127,519 |
| 2025-04-07 | $237.85 | $262.92 | $231.85 | $252.45 | $252.45 | 5,540,071 |
| 2025-04-04 | $249.46 | $252.00 | $236.58 | $246.52 | $246.52 | 5,290,998 |
| 2025-04-03 | $260.03 | $271.50 | $258.60 | $260.85 | $260.85 | 5,553,701 |
| 2025-04-02 | $270.69 | $285.67 | $270.00 | $283.84 | $283.84 | 2,681,462 |
| 2025-04-01 | $271.81 | $278.05 | $269.85 | $276.70 | $276.70 | 2,468,835 |
| 2025-03-31 | $268.00 | $273.45 | $262.68 | $271.83 | $271.83 | 4,883,121 |
| 2025-03-28 | $278.26 | $279.73 | $271.65 | $274.17 | $274.17 | 3,250,638 |
| 2025-03-27 | $283.81 | $285.54 | $278.16 | $280.91 | $280.91 | 3,454,860 |
| 2025-03-26 | $297.97 | $297.97 | $283.68 | $285.52 | $285.52 | 4,710,585 |
| 2025-03-25 | $303.30 | $304.94 | $295.98 | $300.00 | $300.00 | 3,394,091 |
| 2025-03-24 | $300.49 | $304.54 | $298.56 | $302.84 | $302.84 | 2,897,038 |
| 2025-03-21 | $291.74 | $296.25 | $289.49 | $295.44 | $295.44 | 3,188,310 |
| 2025-03-20 | $291.10 | $300.24 | $290.12 | $295.53 | $295.53 | 3,422,190 |
| 2025-03-19 | $290.75 | $299.06 | $290.17 | $294.56 | $294.56 | 3,216,597 |
| 2025-03-18 | $293.82 | $295.58 | $288.37 | $290.64 | $290.64 | 2,736,961 |
| 2025-03-17 | $295.20 | $300.76 | $293.62 | $297.23 | $297.23 | 2,949,351 |
| 2025-03-14 | $290.45 | $294.61 | $286.60 | $293.61 | $293.61 | 3,317,282 |
| 2025-03-13 | $290.00 | $291.02 | $280.46 | $283.70 | $283.70 | 5,611,113 |
| 2025-03-12 | $297.46 | $300.04 | $285.54 | $292.04 | $292.04 | 5,691,755 |
| 2025-03-11 | $276.53 | $287.39 | $274.60 | $282.31 | $282.31 | 4,482,239 |
| 2025-03-10 | $275.88 | $282.67 | $272.67 | $277.61 | $277.61 | 4,146,343 |
| 2025-03-07 | $275.55 | $286.15 | $273.71 | $284.98 | $284.98 | 4,534,066 |
| 2025-03-06 | $277.22 | $280.67 | $272.28 | $277.55 | $277.55 | 3,286,592 |
| 2025-03-05 | $283.45 | $288.76 | $278.46 | $287.73 | $287.73 | 3,752,895 |
| 2025-03-04 | $273.12 | $285.56 | $267.63 | $279.22 | $279.22 | 6,807,160 |
| 2025-03-03 | $294.98 | $296.72 | $276.20 | $278.46 | $278.46 | 4,230,198 |
| 2025-02-28 | $289.45 | $293.38 | $284.79 | $293.32 | $293.32 | 4,806,151 |
| 2025-02-27 | $300.45 | $301.96 | $288.91 | $290.38 | $290.38 | 4,526,048 |
| 2025-02-26 | $292.09 | $299.60 | $290.57 | $297.35 | $297.35 | 4,303,010 |
| 2025-02-25 | $287.20 | $292.65 | $282.43 | $287.55 | $287.55 | 6,042,131 |
| 2025-02-24 | $297.54 | $298.79 | $285.51 | $289.85 | $289.85 | 5,861,451 |
| 2025-02-21 | $308.74 | $309.40 | $295.02 | $297.37 | $297.37 | 4,401,546 |
| 2025-02-20 | $309.20 | $310.00 | $305.84 | $308.82 | $308.82 | 1,983,106 |
| 2025-02-19 | $310.58 | $311.74 | $307.30 | $309.43 | $309.43 | 2,712,511 |
| 2025-02-18 | $313.17 | $316.59 | $310.39 | $313.12 | $313.12 | 2,682,468 |
| 2025-02-14 | $309.52 | $311.38 | $307.50 | $309.17 | $309.17 | 2,523,737 |
| 2025-02-13 | $312.76 | $312.76 | $304.07 | $307.81 | $307.81 | 3,015,658 |
| 2025-02-12 | $308.20 | $311.96 | $305.69 | $309.88 | $309.88 | 2,649,651 |
| 2025-02-11 | $317.36 | $318.25 | $311.10 | $316.51 | $316.51 | 3,216,010 |
| 2025-02-10 | $314.69 | $320.15 | $312.45 | $319.88 | $319.88 | 2,748,671 |
| 2025-02-07 | $318.10 | $322.64 | $311.97 | $313.05 | $313.05 | 2,634,150 |
| 2025-02-06 | $316.09 | $323.68 | $312.77 | $315.85 | $315.85 | 3,334,355 |
| 2025-02-05 | $315.55 | $316.76 | $311.30 | $315.25 | $315.25 | 3,084,675 |
| 2025-02-04 | $319.01 | $319.60 | $313.01 | $314.70 | $314.70 | 2,347,029 |
| 2025-02-03 | $317.34 | $322.10 | $311.12 | $315.41 | $315.41 | 3,304,057 |
| 2025-01-31 | $322.02 | $330.55 | $314.40 | $326.44 | $326.44 | 6,485,559 |
| 2025-01-30 | $324.83 | $329.59 | $321.11 | $327.10 | $327.10 | 4,758,521 |
| 2025-01-29 | $313.50 | $319.55 | $310.12 | $317.60 | $317.60 | 4,291,560 |
| 2025-01-28 | $311.76 | $313.66 | $298.29 | $312.67 | $312.67 | 8,863,757 |
| 2025-01-27 | $329.49 | $329.76 | $306.15 | $311.55 | $311.55 | 10,210,645 |
| 2025-01-24 | $377.12 | $378.00 | $367.16 | $368.98 | $368.98 | 1,970,917 |
| 2025-01-23 | $367.14 | $372.30 | $363.22 | $369.69 | $369.69 | 1,962,036 |
| 2025-01-22 | $372.27 | $377.93 | $365.00 | $371.23 | $371.23 | 3,521,657 |
| 2025-01-21 | $351.40 | $357.67 | $350.48 | $357.63 | $357.63 | 3,575,205 |
| 2025-01-17 | $348.29 | $349.47 | $345.75 | $346.28 | $346.28 | 2,449,139 |
| 2025-01-16 | $346.76 | $347.78 | $342.70 | $345.19 | $345.19 | 2,424,582 |
| 2025-01-15 | $346.91 | $349.69 | $340.71 | $342.58 | $342.58 | 3,434,228 |
| 2025-01-14 | $344.74 | $347.24 | $339.00 | $340.14 | $340.14 | 3,018,993 |
| 2025-01-13 | $333.88 | $343.04 | $333.88 | $340.88 | $340.88 | 2,523,436 |
| 2025-01-10 | $342.89 | $343.96 | $337.97 | $341.45 | $341.45 | 1,828,000 |
| 2025-01-08 | $341.67 | $345.68 | $338.00 | $345.11 | $345.11 | 2,020,623 |
| 2025-01-07 | $348.35 | $349.48 | $341.14 | $343.91 | $343.91 | 2,350,389 |
| 2025-01-06 | $348.00 | $353.40 | $346.68 | $348.56 | $348.56 | 3,157,327 |
| 2025-01-03 | $333.95 | $343.45 | $333.65 | $342.58 | $342.58 | 2,570,710 |
| 2025-01-02 | $334.68 | $337.91 | $330.24 | $331.96 | $331.96 | 1,598,360 |
| 2024-12-31 | $332.25 | $333.98 | $331.26 | $331.87 | $331.87 | 1,134,724 |
| 2024-12-30 | $329.14 | $334.07 | $327.54 | $332.38 | $332.38 | 1,400,317 |
| 2024-12-27 | $336.82 | $338.85 | $331.28 | $334.63 | $334.63 | 1,601,675 |
| 2024-12-26 | $340.85 | $341.83 | $338.75 | $340.16 | $340.16 | 1,196,501 |
| 2024-12-24 | $338.68 | $341.69 | $337.20 | $341.54 | $341.54 | 507,543 |
| 2024-12-23 | $337.13 | $338.52 | $334.20 | $337.71 | $337.71 | 1,704,697 |
| 2024-12-20 | $333.28 | $342.01 | $332.12 | $338.12 | $338.12 | 4,862,574 |
| 2024-12-19 | $339.90 | $340.10 | $334.33 | $335.64 | $335.64 | 2,667,771 |
| 2024-12-18 | $349.00 | $349.59 | $334.72 | $335.12 | $335.12 | 2,491,734 |
| 2024-12-17 | $351.38 | $351.55 | $344.67 | $347.08 | $347.08 | 2,562,618 |
| 2024-12-16 | $355.75 | $357.50 | $353.54 | $355.15 | $355.15 | 1,506,252 |
| 2024-12-13 | $359.76 | $360.82 | $355.89 | $356.01 | $356.01 | 1,165,048 |
| 2024-12-12 | $361.93 | $363.06 | $358.08 | $358.64 | $358.64 | 1,223,582 |
| 2024-12-11 | $364.41 | $365.00 | $353.33 | $361.91 | $361.91 | 2,440,767 |
| 2024-12-10 | $363.54 | $364.02 | $357.95 | $358.49 | $358.49 | 1,891,125 |
| 2024-12-09 | $371.44 | $373.00 | $358.33 | $364.06 | $364.06 | 2,338,584 |
| 2024-12-06 | $371.74 | $373.28 | $369.25 | $371.22 | $371.22 | 1,479,208 |
| 2024-12-05 | $377.52 | $377.82 | $370.00 | $371.05 | $371.05 | 1,624,982 |
| 2024-12-04 | $375.27 | $378.47 | $375.02 | $377.52 | $377.52 | 1,479,767 |
| 2024-12-03 | $372.29 | $375.44 | $368.62 | $373.75 | $373.75 | 1,303,407 |
| 2024-12-02 | $377.86 | $378.79 | $371.92 | $372.22 | $372.22 | 1,131,183 |
| 2024-11-29 | $374.97 | $378.45 | $373.52 | $375.42 | $375.42 | 991,652 |
| 2024-11-27 | $375.50 | $377.56 | $371.01 | $371.98 | $371.98 | 1,117,291 |
| 2024-11-26 | $378.50 | $379.99 | $375.17 | $377.29 | $377.29 | 2,096,156 |
| 2024-11-25 | $378.00 | $379.12 | $372.14 | $376.68 | $376.68 | 3,559,546 |
| 2024-11-22 | $372.50 | $378.00 | $371.61 | $377.41 | $377.41 | 2,407,242 |
| 2024-11-21 | $364.49 | $373.39 | $362.45 | $370.95 | $370.95 | 1,632,179 |
| 2024-11-20 | $365.19 | $367.50 | $358.55 | $360.46 | $360.46 | 1,464,024 |
| 2024-11-19 | $355.00 | $365.03 | $353.42 | $363.69 | $363.69 | 1,868,105 |
| 2024-11-18 | $359.59 | $361.23 | $356.54 | $357.83 | $357.83 | 1,611,926 |
| 2024-11-15 | $358.12 | $361.22 | $355.38 | $358.99 | $358.99 | 2,232,026 |
| 2024-11-14 | $369.50 | $371.12 | $361.01 | $361.86 | $361.86 | 1,816,907 |
| 2024-11-13 | $369.74 | $372.68 | $369.01 | $369.66 | $369.66 | 1,437,557 |
| 2024-11-12 | $371.61 | $373.49 | $365.67 | $368.99 | $368.99 | 2,265,446 |
| 2024-11-11 | $371.78 | $373.39 | $368.65 | $371.95 | $371.95 | 1,736,388 |
| 2024-11-08 | $362.03 | $369.29 | $361.30 | $366.67 | $366.67 | 2,390,618 |
| 2024-11-07 | $360.00 | $363.14 | $357.93 | $360.56 | $360.56 | 2,356,254 |
| 2024-11-06 | $355.00 | $366.08 | $352.06 | $359.18 | $359.18 | 4,020,018 |
| 2024-11-05 | $331.87 | $338.22 | $331.82 | $337.48 | $337.48 | 1,777,267 |
| 2024-11-04 | $332.50 | $335.51 | $330.81 | $331.13 | $331.13 | 1,943,287 |
| 2024-11-01 | $335.95 | $337.02 | $329.65 | $335.00 | $334.05 | 2,369,253 |
| 2024-10-31 | $325.00 | $333.94 | $321.39 | $331.58 | $330.64 | 3,870,587 |
| 2024-10-30 | $344.65 | $346.69 | $340.86 | $342.81 | $341.84 | 2,258,197 |
| 2024-10-29 | $342.79 | $347.42 | $337.86 | $345.55 | $344.57 | 1,843,295 |
| 2024-10-28 | $347.95 | $348.62 | $345.11 | $345.51 | $344.53 | 2,177,769 |
| 2024-10-25 | $347.07 | $348.56 | $342.90 | $344.49 | $343.51 | 1,176,378 |
| 2024-10-24 | $345.00 | $346.68 | $340.51 | $345.29 | $344.31 | 1,407,032 |
| 2024-10-23 | $341.00 | $345.72 | $340.31 | $344.96 | $343.98 | 1,975,539 |
| 2024-10-22 | $343.89 | $345.26 | $340.82 | $343.55 | $342.58 | 1,321,849 |
| 2024-10-21 | $348.00 | $348.73 | $345.25 | $347.07 | $346.09 | 1,068,596 |
| 2024-10-18 | $349.56 | $349.70 | $345.27 | $348.18 | $347.19 | 1,173,441 |
| 2024-10-17 | $345.00 | $349.74 | $340.89 | $348.49 | $347.50 | 1,715,390 |
| 2024-10-16 | $338.95 | $341.38 | $337.81 | $341.10 | $340.13 | 839,924 |
| 2024-10-15 | $346.46 | $347.35 | $337.47 | $338.04 | $337.08 | 1,861,846 |
| 2024-10-14 | $343.00 | $345.94 | $341.57 | $345.61 | $344.63 | 883,813 |
| 2024-10-11 | $337.00 | $341.98 | $335.90 | $341.39 | $341.39 | 1,162,053 |
| 2024-10-10 | $335.40 | $337.83 | $332.69 | $336.94 | $336.94 | 1,281,000 |
| 2024-10-09 | $335.48 | $338.86 | $334.72 | $338.25 | $338.25 | 1,103,603 |
| 2024-10-08 | $336.50 | $337.75 | $333.03 | $335.58 | $335.58 | 1,136,568 |
| 2024-10-07 | $330.83 | $335.32 | $330.19 | $334.63 | $334.63 | 1,466,035 |
| 2024-10-04 | $331.90 | $333.31 | $328.25 | $333.05 | $333.05 | 1,129,522 |
| 2024-10-03 | $327.34 | $328.45 | $324.42 | $326.96 | $326.96 | 960,609 |
| 2024-10-02 | $326.00 | $329.87 | $325.71 | $327.99 | $327.99 | 1,150,597 |
| 2024-10-01 | $331.03 | $331.43 | $325.06 | $327.58 | $327.58 | 1,000,912 |
| 2024-09-30 | $326.69 | $331.70 | $324.69 | $331.44 | $331.44 | 2,789,534 |
| 2024-09-27 | $333.11 | $333.91 | $326.65 | $328.45 | $328.45 | 2,061,305 |
| 2024-09-26 | $333.17 | $336.30 | $329.34 | $333.02 | $333.02 | 2,604,363 |
| 2024-09-25 | $328.31 | $330.86 | $327.39 | $328.55 | $328.55 | 1,599,254 |
| 2024-09-24 | $329.71 | $330.23 | $326.30 | $327.39 | $327.39 | 1,964,444 |
| 2024-09-23 | $331.89 | $333.29 | $329.41 | $329.79 | $329.79 | 1,789,159 |
| 2024-09-20 | $326.68 | $331.42 | $326.00 | $330.60 | $330.60 | 3,632,004 |
| 2024-09-19 | $323.75 | $329.78 | $319.90 | $328.92 | $328.92 | 3,155,948 |
| 2024-09-18 | $313.56 | $321.15 | $313.55 | $314.65 | $314.65 | 2,931,122 |
| 2024-09-17 | $308.48 | $312.42 | $304.65 | $311.73 | $311.73 | 2,117,229 |
| 2024-09-16 | $306.00 | $306.98 | $301.48 | $306.55 | $306.55 | 1,536,281 |
| 2024-09-13 | $305.82 | $310.47 | $303.67 | $305.80 | $305.80 | 2,022,750 |
| 2024-09-12 | $296.85 | $304.47 | $294.84 | $303.38 | $303.38 | 2,795,517 |
| 2024-09-11 | $289.50 | $297.68 | $284.55 | $297.14 | $297.14 | 2,389,508 |
| 2024-09-10 | $291.23 | $291.90 | $284.46 | $288.30 | $288.30 | 1,531,238 |
| 2024-09-09 | $289.21 | $292.10 | $287.62 | $289.38 | $289.38 | 1,755,977 |
| 2024-09-06 | $288.62 | $292.20 | $281.34 | $284.97 | $284.97 | 2,163,854 |
| 2024-09-05 | $287.45 | $289.23 | $282.56 | $285.72 | $285.72 | 1,930,617 |
| 2024-09-04 | $288.20 | $292.79 | $286.62 | $288.77 | $288.77 | 2,092,736 |
| 2024-09-03 | $304.17 | $304.81 | $289.47 | $289.73 | $289.73 | 3,058,943 |
| 2024-08-30 | $301.49 | $307.65 | $300.13 | $306.93 | $306.93 | 2,320,225 |
| 2024-08-29 | $296.23 | $307.45 | $295.14 | $301.09 | $301.09 | 2,426,552 |
| 2024-08-28 | $296.82 | $297.49 | $292.23 | $293.60 | $293.60 | 2,109,259 |
| 2024-08-27 | $295.00 | $299.86 | $292.40 | $296.03 | $296.03 | 1,711,691 |
| 2024-08-26 | $300.28 | $301.75 | $296.00 | $296.91 | $296.91 | 1,579,599 |
| 2024-08-23 | $300.00 | $302.00 | $297.78 | $300.00 | $300.00 | 1,950,652 |
| 2024-08-22 | $300.46 | $303.40 | $296.70 | $297.69 | $297.69 | 2,035,768 |
| 2024-08-21 | $296.45 | $301.65 | $296.17 | $299.69 | $299.69 | 1,400,589 |
| 2024-08-20 | $297.92 | $299.64 | $294.58 | $296.24 | $296.24 | 1,327,169 |
| 2024-08-19 | $297.19 | $298.43 | $293.19 | $297.05 | $297.05 | 1,572,554 |
| 2024-08-16 | $302.07 | $302.53 | $293.38 | $296.68 | $296.68 | 2,768,158 |
| 2024-08-15 | $302.12 | $304.77 | $298.04 | $302.46 | $302.46 | 2,316,626 |
| 2024-08-14 | $296.01 | $300.05 | $294.43 | $298.30 | $298.30 | 1,975,115 |
| 2024-08-13 | $292.20 | $295.82 | $288.28 | $295.39 | $295.39 | 2,256,868 |
| 2024-08-12 | $291.12 | $293.45 | $285.53 | $288.43 | $288.43 | 1,838,944 |
| 2024-08-09 | $286.86 | $292.17 | $285.70 | $291.64 | $291.64 | 2,190,467 |
| 2024-08-08 | $282.05 | $288.06 | $278.11 | $287.48 | $287.48 | 3,888,078 |
| 2024-08-07 | $285.00 | $288.10 | $276.80 | $277.68 | $277.68 | 2,857,003 |
| 2024-08-06 | $274.65 | $282.03 | $274.65 | $277.65 | $277.65 | 3,305,013 |
| 2024-08-05 | $255.65 | $277.02 | $255.65 | $272.52 | $272.52 | 4,621,225 |
| 2024-08-02 | $290.00 | $290.64 | $276.01 | $280.26 | $280.26 | 4,528,035 |
| 2024-08-01 | $290.04 | $304.29 | $288.00 | $297.88 | $297.88 | 5,433,440 |
| 2024-07-31 | $306.19 | $310.87 | $301.37 | $304.79 | $304.79 | 5,108,315 |
| 2024-07-30 | $297.56 | $302.53 | $285.48 | $287.24 | $287.24 | 4,777,209 |
| 2024-07-29 | $298.60 | $300.39 | $294.56 | $296.61 | $296.61 | 2,522,754 |
| 2024-07-26 | $300.88 | $301.93 | $296.42 | $297.79 | $297.79 | 3,090,006 |
| 2024-07-25 | $298.73 | $300.28 | $286.87 | $292.88 | $292.88 | 5,569,843 |
| 2024-07-24 | $316.84 | $318.08 | $299.32 | $299.60 | $299.60 | 3,876,526 |
| 2024-07-23 | $320.00 | $325.33 | $319.67 | $321.94 | $321.94 | 1,518,593 |
| 2024-07-22 | $316.50 | $321.50 | $315.45 | $320.32 | $320.32 | 2,252,544 |
| 2024-07-19 | $312.23 | $316.31 | $310.70 | $311.89 | $311.89 | 2,287,596 |
| 2024-07-18 | $313.39 | $319.23 | $305.66 | $309.07 | $309.07 | 4,377,007 |
| 2024-07-17 | $326.97 | $327.62 | $311.11 | $311.50 | $311.50 | 3,313,022 |
| 2024-07-16 | $330.55 | $335.12 | $328.76 | $332.46 | $332.46 | 1,671,201 |
| 2024-07-15 | $329.34 | $330.96 | $325.84 | $327.03 | $327.03 | 1,416,199 |
| 2024-07-12 | $330.75 | $333.71 | $326.21 | $330.48 | $330.48 | 1,644,907 |
| 2024-07-11 | $329.18 | $331.13 | $325.70 | $328.82 | $328.82 | 2,061,025 |
| 2024-07-10 | $318.75 | $327.22 | $318.61 | $327.07 | $327.07 | 2,083,175 |
| 2024-07-09 | $320.19 | $321.14 | $318.12 | $318.71 | $318.71 | 981,115 |
| 2024-07-08 | $320.17 | $322.88 | $318.22 | $318.96 | $318.96 | 1,139,823 |
| 2024-07-05 | $319.68 | $320.33 | $314.49 | $317.37 | $317.37 | 1,557,711 |
| 2024-07-03 | $313.82 | $319.25 | $312.95 | $318.42 | $318.42 | 1,122,952 |
| 2024-07-02 | $309.45 | $313.75 | $309.45 | $313.28 | $313.28 | 2,047,749 |
| 2024-07-01 | $316.45 | $316.48 | $307.76 | $312.37 | $312.37 | 1,925,889 |
| 2024-06-28 | $312.89 | $319.64 | $310.34 | $313.55 | $313.55 | 2,557,711 |
| 2024-06-27 | $314.16 | $314.79 | $311.25 | $313.94 | $313.94 | 2,549,884 |
| 2024-06-26 | $320.76 | $321.06 | $313.51 | $315.27 | $315.27 | 1,849,803 |
| 2024-06-25 | $322.36 | $324.09 | $318.33 | $322.76 | $322.76 | 1,579,381 |
| 2024-06-24 | $322.10 | $324.39 | $319.19 | $322.08 | $322.08 | 1,581,057 |
| 2024-06-21 | $322.94 | $322.94 | $316.51 | $320.06 | $320.06 | 3,068,313 |
| 2024-06-20 | $328.17 | $329.87 | $320.02 | $323.24 | $323.24 | 1,847,740 |
| 2024-06-18 | $324.00 | $330.18 | $321.20 | $327.59 | $327.59 | 1,903,905 |
| 2024-06-17 | $318.78 | $326.61 | $317.01 | $325.33 | $325.33 | 2,552,529 |
| 2024-06-14 | $324.37 | $325.64 | $316.93 | $319.02 | $319.02 | 2,055,883 |
| 2024-06-13 | $326.43 | $329.12 | $321.83 | $328.35 | $328.35 | 2,194,732 |
| 2024-06-12 | $321.55 | $328.91 | $319.50 | $327.17 | $327.17 | 1,682,603 |
| 2024-06-11 | $320.69 | $322.00 | $317.44 | $319.17 | $319.17 | 1,826,301 |
| 2024-06-10 | $313.46 | $323.39 | $313.25 | $322.98 | $322.98 | 2,050,013 |
| 2024-06-07 | $313.48 | $317.83 | $310.78 | $314.83 | $314.83 | 2,389,525 |
| 2024-06-06 | $325.00 | $326.99 | $311.37 | $313.46 | $313.46 | 3,069,224 |
| 2024-06-05 | $319.77 | $327.58 | $319.40 | $326.59 | $326.59 | 2,408,136 |
| 2024-06-04 | $324.52 | $325.50 | $310.15 | $316.17 | $316.17 | 4,143,098 |
| 2024-06-03 | $334.00 | $335.00 | $318.67 | $324.46 | $324.46 | 2,494,719 |
| 2024-05-31 | $333.45 | $335.00 | $322.22 | $332.85 | $332.85 | 3,808,863 |
| 2024-05-30 | $332.29 | $335.18 | $331.41 | $334.20 | $334.20 | 1,241,057 |
| 2024-05-29 | $335.30 | $336.43 | $332.69 | $332.89 | $332.89 | 1,131,511 |
| 2024-05-28 | $342.29 | $343.00 | $335.30 | $337.36 | $337.36 | 1,772,485 |
| 2024-05-24 | $339.08 | $345.19 | $338.93 | $340.89 | $340.89 | 1,495,686 |
| 2024-05-23 | $342.19 | $344.00 | $336.58 | $338.42 | $338.42 | 1,772,501 |
| 2024-05-22 | $336.74 | $338.41 | $333.18 | $336.18 | $336.18 | 1,566,464 |
| 2024-05-21 | $332.64 | $337.26 | $332.46 | $336.73 | $336.73 | 1,388,401 |
| 2024-05-20 | $330.00 | $335.71 | $329.00 | $333.25 | $333.25 | 1,021,089 |
| 2024-05-17 | $332.00 | $333.61 | $326.71 | $330.24 | $330.24 | 1,881,539 |
| 2024-05-16 | $337.90 | $338.88 | $330.13 | $330.18 | $330.18 | 2,203,282 |
| 2024-05-15 | $332.00 | $338.15 | $332.00 | $337.96 | $337.96 | 1,720,177 |
| 2024-05-14 | $326.16 | $331.37 | $321.97 | $330.45 | $330.45 | 1,588,237 |
| 2024-05-13 | $331.01 | $331.88 | $325.86 | $328.51 | $328.51 | 1,903,223 |
| 2024-05-10 | $335.00 | $337.70 | $330.11 | $330.57 | $330.57 | 1,955,089 |
| 2024-05-09 | $330.00 | $333.45 | $329.98 | $333.26 | $333.26 | 1,487,348 |
| 2024-05-08 | $327.40 | $333.13 | $326.82 | $330.40 | $330.40 | 1,454,348 |
| 2024-05-07 | $328.11 | $329.00 | $325.62 | $327.43 | $327.43 | 1,670,653 |
| 2024-05-06 | $322.33 | $327.43 | $322.33 | $327.24 | $327.24 | 1,297,017 |
| 2024-05-03 | $318.51 | $322.59 | $316.59 | $320.50 | $320.50 | 1,769,790 |
| 2024-05-02 | $313.29 | $316.09 | $305.26 | $315.27 | $314.35 | 3,010,093 |
| 2024-05-01 | $318.83 | $319.48 | $311.74 | $312.03 | $312.03 | 3,356,401 |
| 2024-04-30 | $330.00 | $333.06 | $312.53 | $318.26 | $318.26 | 5,279,738 |
| 2024-04-29 | $324.92 | $327.19 | $321.42 | $326.51 | $326.51 | 3,155,244 |
| 2024-04-26 | $318.21 | $325.32 | $318.21 | $324.30 | $324.30 | 2,305,692 |
| 2024-04-25 | $314.05 | $318.88 | $312.15 | $317.10 | $317.10 | 2,453,134 |
| 2024-04-24 | $324.00 | $325.41 | $313.95 | $318.79 | $318.79 | 3,550,476 |
| 2024-04-23 | $311.94 | $315.28 | $310.40 | $312.84 | $312.84 | 2,781,373 |
| 2024-04-22 | $305.35 | $310.34 | $304.17 | $308.09 | $308.09 | 2,379,364 |
| 2024-04-19 | $309.04 | $311.66 | $302.26 | $303.02 | $303.02 | 3,084,670 |
| 2024-04-18 | $313.75 | $315.71 | $308.46 | $308.94 | $308.94 | 1,860,372 |
| 2024-04-17 | $316.68 | $316.68 | $305.85 | $310.18 | $310.18 | 2,204,678 |
| 2024-04-16 | $312.89 | $317.54 | $311.32 | $315.35 | $315.35 | 1,547,499 |
| 2024-04-15 | $324.00 | $324.82 | $313.89 | $315.28 | $315.28 | 2,420,394 |
| 2024-04-12 | $314.27 | $318.67 | $314.27 | $318.50 | $318.50 | 2,248,538 |
| 2024-04-11 | $314.41 | $319.36 | $312.95 | $317.26 | $317.26 | 1,547,427 |
| 2024-04-10 | $309.00 | $317.37 | $306.21 | $314.37 | $314.37 | 2,426,138 |
| 2024-04-09 | $324.94 | $325.51 | $313.00 | $313.87 | $313.87 | 3,964,766 |
| 2024-04-08 | $326.30 | $329.37 | $323.63 | $325.82 | $325.82 | 2,423,521 |
| 2024-04-05 | $323.93 | $331.47 | $322.79 | $330.51 | $330.51 | 2,629,489 |
| 2024-04-04 | $323.91 | $326.21 | $318.17 | $320.16 | $320.16 | 2,922,447 |
| 2024-04-03 | $315.50 | $322.36 | $315.50 | $320.94 | $320.94 | 2,683,165 |
| 2024-04-02 | $313.04 | $316.43 | $312.58 | $314.75 | $314.75 | 2,423,175 |
| 2024-04-01 | $313.00 | $314.13 | $311.07 | $312.03 | $312.03 | 1,175,065 |
| 2024-03-28 | $314.69 | $314.75 | $312.00 | $312.68 | $312.68 | 1,977,505 |
| 2024-03-27 | $314.00 | $314.64 | $308.22 | $314.40 | $314.40 | 1,874,489 |
| 2024-03-26 | $311.66 | $316.30 | $311.46 | $312.08 | $312.08 | 2,247,159 |
| 2024-03-25 | $315.00 | $315.78 | $311.50 | $311.88 | $311.88 | 1,703,622 |
| 2024-03-22 | $314.93 | $317.02 | $314.36 | $316.58 | $316.58 | 2,046,499 |
| 2024-03-21 | $311.71 | $315.79 | $310.20 | $315.52 | $315.52 | 2,167,647 |
| 2024-03-20 | $304.56 | $310.43 | $303.36 | $309.81 | $309.81 | 1,946,502 |
| 2024-03-19 | $298.24 | $303.17 | $297.27 | $302.96 | $302.96 | 1,462,195 |
| 2024-03-18 | $300.81 | $303.25 | $298.58 | $298.75 | $298.75 | 1,557,447 |
| 2024-03-15 | $298.03 | $302.68 | $297.76 | $297.90 | $297.90 | 3,024,648 |
| 2024-03-14 | $302.67 | $302.98 | $297.46 | $300.29 | $300.29 | 2,177,242 |
| 2024-03-13 | $296.46 | $300.69 | $295.68 | $300.24 | $300.24 | 1,890,970 |
| 2024-03-12 | $293.42 | $298.31 | $291.94 | $297.74 | $297.74 | 2,062,226 |
| 2024-03-11 | $295.50 | $295.79 | $289.60 | $292.70 | $292.70 | 1,655,934 |
| 2024-03-08 | $299.76 | $303.40 | $295.56 | $297.49 | $297.49 | 1,894,395 |
| 2024-03-07 | $298.73 | $301.53 | $296.90 | $301.13 | $300.18 | 1,869,296 |
| 2024-03-06 | $295.32 | $298.39 | $294.88 | $296.74 | $296.74 | 1,723,870 |
| 2024-03-05 | $294.35 | $295.07 | $289.37 | $291.93 | $291.93 | 2,263,499 |
| 2024-03-04 | $295.89 | $298.13 | $294.53 | $296.58 | $296.58 | 1,943,458 |
| 2024-03-01 | $289.36 | $294.44 | $288.81 | $293.70 | $293.70 | 2,314,713 |
| 2024-02-29 | $287.00 | $289.86 | $285.93 | $289.00 | $289.00 | 2,534,517 |
| 2024-02-28 | $283.57 | $287.64 | $282.67 | $286.96 | $286.96 | 1,278,912 |
| 2024-02-27 | $284.52 | $285.40 | $282.24 | $283.57 | $283.57 | 1,678,204 |
| 2024-02-26 | $286.00 | $287.55 | $284.18 | $284.30 | $284.30 | 1,960,372 |
| 2024-02-23 | $285.45 | $288.46 | $283.00 | $284.93 | $284.93 | 1,230,856 |
| 2024-02-22 | $282.80 | $286.37 | $282.16 | $284.58 | $284.58 | 2,496,318 |
| 2024-02-21 | $275.30 | $278.04 | $274.15 | $277.16 | $277.16 | 1,315,192 |
| 2024-02-20 | $276.23 | $277.86 | $274.21 | $276.09 | $276.09 | 1,263,612 |
| 2024-02-16 | $276.07 | $278.94 | $273.80 | $277.52 | $277.52 | 1,650,973 |
| 2024-02-15 | $275.62 | $277.04 | $272.78 | $275.79 | $275.79 | 1,398,168 |
| 2024-02-14 | $274.27 | $277.15 | $272.61 | $275.62 | $275.62 | 1,430,988 |
| 2024-02-13 | $268.41 | $273.06 | $266.00 | $272.38 | $272.38 | 2,512,428 |
| 2024-02-12 | $276.93 | $277.51 | $272.51 | $274.05 | $274.05 | 1,331,703 |
| 2024-02-09 | $273.54 | $278.58 | $273.00 | $277.96 | $277.96 | 1,557,586 |
| 2024-02-08 | $273.00 | $274.70 | $272.39 | $273.21 | $273.21 | 1,581,042 |
| 2024-02-07 | $272.88 | $274.01 | $271.15 | $272.85 | $272.85 | 1,377,657 |
| 2024-02-06 | $270.30 | $272.32 | $267.96 | $271.12 | $271.12 | 1,919,656 |
| 2024-02-05 | $269.36 | $270.70 | $266.56 | $269.42 | $269.42 | 1,990,092 |
| 2024-02-02 | $266.13 | $271.78 | $265.26 | $270.10 | $270.10 | 3,172,824 |
| 2024-02-01 | $255.63 | $264.75 | $255.46 | $264.57 | $264.57 | 3,663,843 |
| 2024-01-31 | $248.76 | $250.64 | $245.66 | $246.08 | $246.08 | 2,301,039 |
| 2024-01-30 | $248.81 | $251.14 | $248.06 | $250.27 | $250.27 | 1,827,962 |
| 2024-01-29 | $244.41 | $248.81 | $244.35 | $248.72 | $248.72 | 1,464,781 |
| 2024-01-26 | $246.00 | $247.55 | $245.01 | $245.89 | $245.89 | 1,138,692 |
| 2024-01-25 | $243.73 | $246.29 | $241.87 | $245.82 | $245.82 | 1,678,461 |
| 2024-01-24 | $244.93 | $244.99 | $241.45 | $241.57 | $241.57 | 1,541,366 |
| 2024-01-23 | $244.00 | $244.00 | $239.17 | $243.25 | $243.25 | 1,959,271 |
| 2024-01-22 | $245.76 | $246.95 | $243.66 | $243.90 | $243.90 | 1,727,434 |
| 2024-01-19 | $241.77 | $244.62 | $240.05 | $244.60 | $244.60 | 1,500,477 |
| 2024-01-18 | $237.30 | $240.68 | $236.20 | $240.12 | $240.12 | 1,295,292 |
| 2024-01-17 | $236.90 | $238.98 | $236.04 | $237.26 | $237.26 | 2,041,823 |
| 2024-01-16 | $241.18 | $243.25 | $239.20 | $241.74 | $241.74 | 1,538,271 |
| 2024-01-12 | $244.27 | $244.27 | $240.77 | $242.11 | $242.11 | 1,011,668 |
| 2024-01-11 | $241.40 | $243.65 | $239.22 | $243.42 | $243.42 | 1,366,590 |
| 2024-01-10 | $241.00 | $242.41 | $239.81 | $240.89 | $240.89 | 1,232,995 |
| 2024-01-09 | $237.45 | $239.76 | $235.67 | $239.48 | $239.48 | 974,324 |
| 2024-01-08 | $236.13 | $239.17 | $234.20 | $238.98 | $238.98 | 1,278,656 |
| 2024-01-05 | $234.58 | $235.56 | $233.73 | $234.86 | $234.86 | 973,676 |
| 2024-01-04 | $233.76 | $236.95 | $233.76 | $234.48 | $234.48 | 1,303,589 |
| 2024-01-03 | $237.40 | $237.44 | $231.84 | $233.10 | $233.10 | 1,843,236 |
| 2024-01-02 | $238.89 | $240.27 | $236.85 | $238.90 | $238.90 | 1,309,123 |
| 2023-12-29 | $241.29 | $241.97 | $239.91 | $240.82 | $240.82 | 949,063 |
| 2023-12-28 | $239.50 | $241.84 | $238.39 | $240.75 | $240.75 | 773,334 |
| 2023-12-27 | $240.03 | $241.36 | $239.82 | $240.82 | $240.82 | 937,952 |
| 2023-12-26 | $238.73 | $240.72 | $238.73 | $240.21 | $240.21 | 683,926 |
| 2023-12-22 | $237.90 | $239.26 | $237.30 | $238.64 | $238.64 | 743,080 |
| 2023-12-21 | $235.72 | $237.45 | $234.18 | $237.29 | $237.29 | 1,054,521 |
| 2023-12-20 | $237.98 | $238.59 | $233.74 | $233.95 | $233.95 | 1,435,139 |
| 2023-12-19 | $237.69 | $239.06 | $236.65 | $238.15 | $238.15 | 1,007,776 |
| 2023-12-18 | $237.71 | $238.70 | $236.37 | $237.13 | $237.13 | 1,523,957 |
| 2023-12-15 | $234.25 | $238.48 | $233.91 | $237.41 | $237.41 | 4,369,975 |
| 2023-12-14 | $238.84 | $239.89 | $235.87 | $237.70 | $237.70 | 2,209,005 |
| 2023-12-13 | $237.46 | $238.08 | $234.36 | $236.79 | $236.79 | 1,210,289 |
| 2023-12-12 | $235.03 | $237.62 | $234.81 | $237.05 | $237.05 | 1,258,935 |
| 2023-12-11 | $233.73 | $236.68 | $232.70 | $234.68 | $234.68 | 1,575,180 |
| 2023-12-08 | $228.18 | $233.45 | $227.93 | $232.31 | $232.31 | 1,909,765 |
| 2023-12-07 | $227.74 | $229.34 | $226.80 | $227.93 | $227.93 | 1,397,899 |
| 2023-12-06 | $228.04 | $232.59 | $226.63 | $226.92 | $226.92 | 1,304,849 |
| 2023-12-05 | $227.42 | $227.88 | $224.61 | $225.60 | $225.60 | 1,392,617 |
| 2023-12-04 | $228.62 | $229.32 | $226.19 | $228.20 | $228.20 | 1,592,443 |
| 2023-12-01 | $227.83 | $232.01 | $227.60 | $230.46 | $230.46 | 1,605,643 |
| 2023-11-30 | $226.94 | $228.47 | $225.92 | $227.69 | $227.69 | 2,210,140 |
| 2023-11-29 | $227.46 | $228.58 | $225.33 | $225.80 | $225.80 | 1,432,182 |
| 2023-11-28 | $228.56 | $229.33 | $224.52 | $224.59 | $224.59 | 1,886,169 |
| 2023-11-27 | $228.28 | $229.89 | $227.70 | $228.78 | $228.78 | 975,212 |
| 2023-11-24 | $229.74 | $230.35 | $228.14 | $228.72 | $228.72 | 526,207 |
| 2023-11-22 | $227.88 | $231.43 | $227.63 | $228.91 | $228.91 | 1,470,653 |
| 2023-11-21 | $226.63 | $227.71 | $225.58 | $227.01 | $227.01 | 1,568,474 |
| 2023-11-20 | $226.93 | $227.56 | $225.26 | $226.92 | $226.92 | 2,117,010 |
| 2023-11-17 | $226.72 | $228.44 | $226.38 | $227.80 | $227.80 | 2,036,267 |
| 2023-11-16 | $226.50 | $228.26 | $225.89 | $226.80 | $226.80 | 1,633,139 |
| 2023-11-15 | $228.00 | $228.98 | $225.23 | $225.65 | $225.65 | 2,678,071 |
| 2023-11-14 | $225.11 | $229.01 | $223.87 | $228.10 | $228.10 | 1,801,244 |
| 2023-11-13 | $221.57 | $223.03 | $220.24 | $222.57 | $222.57 | 1,421,768 |
| 2023-11-10 | $220.09 | $222.26 | $217.91 | $221.82 | $221.82 | 1,632,321 |
| 2023-11-09 | $219.50 | $223.27 | $217.61 | $218.38 | $218.38 | 2,428,927 |
| 2023-11-08 | $216.85 | $218.49 | $215.64 | $217.60 | $217.60 | 1,508,792 |
| 2023-11-07 | $214.81 | $218.22 | $214.03 | $215.84 | $215.84 | 1,503,584 |
| 2023-11-06 | $214.52 | $216.60 | $211.99 | $216.43 | $216.43 | 1,584,249 |
| 2023-11-03 | $218.71 | $219.54 | $214.72 | $214.79 | $214.79 | 1,852,921 |
| 2023-11-02 | $216.60 | $219.65 | $214.14 | $216.16 | $215.30 | 2,628,640 |
| 2023-11-01 | $209.33 | $215.72 | $208.85 | $214.83 | $214.83 | 3,700,265 |
| 2023-10-31 | $199.60 | $208.88 | $198.68 | $207.91 | $207.91 | 4,811,033 |
| 2023-10-30 | $197.65 | $199.10 | $196.12 | $197.78 | $197.78 | 2,518,799 |
| 2023-10-27 | $196.44 | $198.43 | $193.77 | $195.31 | $195.31 | 1,780,967 |
| 2023-10-26 | $196.15 | $200.15 | $195.30 | $196.55 | $196.55 | 1,699,930 |
| 2023-10-25 | $201.90 | $203.09 | $195.07 | $195.23 | $195.23 | 1,810,983 |
| 2023-10-24 | $197.48 | $199.85 | $195.67 | $199.64 | $199.64 | 2,360,059 |
| 2023-10-23 | $194.27 | $197.80 | $193.26 | $195.47 | $195.47 | 2,759,394 |
| 2023-10-20 | $199.37 | $199.99 | $191.82 | $193.99 | $193.99 | 4,930,394 |
| 2023-10-19 | $202.10 | $204.74 | $199.01 | $199.91 | $199.91 | 2,001,303 |
| 2023-10-18 | $206.91 | $206.91 | $201.12 | $202.41 | $202.41 | 2,520,033 |
| 2023-10-17 | $210.64 | $213.44 | $208.81 | $211.77 | $211.77 | 1,149,549 |
| 2023-10-16 | $211.08 | $214.60 | $208.91 | $211.63 | $211.63 | 1,486,765 |
| 2023-10-13 | $215.43 | $217.44 | $207.15 | $208.60 | $208.60 | 2,656,271 |
| 2023-10-12 | $216.45 | $220.46 | $215.35 | $217.45 | $217.45 | 2,489,494 |
| 2023-10-11 | $214.25 | $215.99 | $213.37 | $215.87 | $215.87 | 1,132,048 |
| 2023-10-10 | $213.41 | $216.22 | $212.33 | $213.24 | $213.24 | 1,743,587 |
| 2023-10-09 | $210.28 | $213.47 | $208.32 | $213.28 | $213.28 | 1,721,315 |
| 2023-10-06 | $204.00 | $211.63 | $202.84 | $210.19 | $210.19 | 2,546,801 |
| 2023-10-05 | $208.72 | $209.13 | $202.91 | $203.18 | $203.18 | 2,983,527 |
| 2023-10-04 | $208.85 | $210.35 | $206.55 | $209.34 | $209.34 | 1,649,726 |
| 2023-10-03 | $210.70 | $213.49 | $207.23 | $209.05 | $209.05 | 1,676,885 |
| 2023-10-02 | $213.44 | $214.61 | $207.94 | $210.24 | $210.24 | 1,989,396 |
| 2023-09-29 | $216.89 | $217.00 | $212.73 | $213.28 | $213.28 | 1,317,384 |
| 2023-09-28 | $213.63 | $217.34 | $213.07 | $215.53 | $215.53 | 1,515,931 |
| 2023-09-27 | $212.90 | $215.27 | $212.15 | $214.36 | $214.36 | 2,033,367 |
| 2023-09-26 | $214.48 | $215.46 | $210.61 | $211.07 | $211.07 | 1,708,348 |
| 2023-09-25 | $212.67 | $216.93 | $211.73 | $215.90 | $215.90 | 2,133,230 |
| 2023-09-22 | $209.77 | $214.18 | $209.02 | $212.66 | $212.66 | 2,068,295 |
| 2023-09-21 | $214.00 | $214.00 | $210.13 | $210.65 | $210.65 | 1,937,358 |
| 2023-09-20 | $217.44 | $220.22 | $214.34 | $214.65 | $214.65 | 1,229,595 |
| 2023-09-19 | $218.25 | $218.97 | $212.31 | $216.16 | $216.16 | 2,551,268 |
| 2023-09-18 | $217.27 | $221.63 | $216.41 | $219.15 | $219.15 | 2,258,446 |
| 2023-09-15 | $219.69 | $219.69 | $214.81 | $217.64 | $217.64 | 5,063,538 |
| 2023-09-14 | $223.40 | $224.44 | $221.12 | $222.15 | $222.15 | 2,267,662 |
| 2023-09-13 | $224.80 | $226.40 | $219.87 | $221.41 | $221.41 | 5,816,552 |
| 2023-09-12 | $236.92 | $240.44 | $225.64 | $227.90 | $227.90 | 5,506,832 |
| 2023-09-11 | $236.41 | $238.14 | $235.00 | $238.04 | $238.04 | 1,539,603 |
| 2023-09-08 | $234.44 | $236.19 | $233.87 | $236.13 | $236.13 | 1,414,711 |
| 2023-09-07 | $230.80 | $235.20 | $230.12 | $234.81 | $234.81 | 1,751,175 |
| 2023-09-06 | $229.57 | $232.54 | $229.14 | $231.61 | $231.61 | 1,699,349 |
| 2023-09-05 | $233.00 | $233.57 | $228.53 | $229.57 | $229.57 | 1,614,472 |
| 2023-09-01 | $231.44 | $233.98 | $231.18 | $233.67 | $233.67 | 1,423,299 |
| 2023-08-31 | $230.00 | $232.24 | $229.39 | $230.37 | $230.37 | 2,040,951 |
| 2023-08-30 | $229.04 | $230.23 | $227.96 | $230.08 | $230.08 | 1,235,614 |
| 2023-08-29 | $225.09 | $228.84 | $225.09 | $228.08 | $228.08 | 1,392,144 |
| 2023-08-28 | $224.22 | $227.70 | $224.16 | $226.24 | $226.24 | 1,611,330 |
| 2023-08-25 | $222.00 | $225.50 | $219.64 | $224.25 | $224.25 | 2,433,571 |
| 2023-08-24 | $221.80 | $224.18 | $220.71 | $220.91 | $220.91 | 2,822,623 |
| 2023-08-23 | $217.77 | $222.79 | $217.77 | $221.30 | $221.30 | 1,757,673 |
| 2023-08-22 | $217.11 | $217.84 | $215.34 | $217.29 | $217.29 | 1,492,887 |
| 2023-08-21 | $215.48 | $216.23 | $213.06 | $215.74 | $215.74 | 1,342,868 |
| 2023-08-18 | $212.74 | $216.27 | $212.10 | $214.65 | $214.65 | 1,728,580 |
| 2023-08-17 | $216.86 | $218.47 | $213.86 | $214.38 | $214.38 | 1,092,107 |
| 2023-08-16 | $218.00 | $219.90 | $216.00 | $216.09 | $216.09 | 1,245,475 |
| 2023-08-15 | $217.80 | $218.64 | $216.79 | $217.94 | $217.94 | 965,587 |
| 2023-08-14 | $217.28 | $220.14 | $217.27 | $219.04 | $219.04 | 1,274,285 |
| 2023-08-11 | $217.69 | $219.72 | $217.05 | $218.36 | $218.36 | 1,034,286 |
| 2023-08-10 | $217.62 | $220.04 | $215.90 | $216.93 | $216.93 | 1,313,979 |
| 2023-08-09 | $219.91 | $220.56 | $216.92 | $217.83 | $217.83 | 1,709,256 |
| 2023-08-08 | $219.99 | $220.56 | $217.94 | $220.20 | $220.20 | 1,593,000 |
| 2023-08-07 | $217.32 | $221.73 | $217.00 | $221.09 | $221.09 | 1,478,529 |
| 2023-08-04 | $217.93 | $219.28 | $215.70 | $215.90 | $215.90 | 2,044,037 |
| 2023-08-03 | $217.74 | $219.44 | $215.64 | $217.10 | $216.24 | 2,133,156 |
| 2023-08-02 | $218.08 | $225.76 | $216.39 | $218.87 | $218.00 | 3,603,962 |
| 2023-08-01 | $211.39 | $219.90 | $211.00 | $219.00 | $218.13 | 5,025,272 |
| 2023-07-31 | $204.69 | $205.53 | $203.25 | $205.32 | $204.51 | 2,346,544 |
| 2023-07-28 | $203.91 | $204.57 | $202.25 | $203.30 | $202.49 | 2,031,430 |
| 2023-07-27 | $204.60 | $204.60 | $201.48 | $202.10 | $201.30 | 3,367,267 |
| 2023-07-26 | $204.84 | $205.98 | $200.86 | $203.04 | $202.23 | 2,676,166 |
| 2023-07-25 | $205.58 | $207.43 | $205.08 | $206.29 | $205.47 | 2,275,615 |
| 2023-07-24 | $208.33 | $209.68 | $207.00 | $207.36 | $206.54 | 1,651,289 |
| 2023-07-21 | $210.84 | $211.52 | $206.76 | $207.69 | $206.87 | 2,583,442 |
| 2023-07-20 | $210.87 | $211.83 | $209.86 | $210.91 | $210.07 | 1,974,627 |
| 2023-07-19 | $208.42 | $211.20 | $208.28 | $209.81 | $208.98 | 2,516,269 |
| 2023-07-18 | $206.21 | $210.73 | $205.97 | $210.34 | $209.51 | 2,500,124 |
| 2023-07-17 | $203.35 | $206.59 | $202.22 | $205.96 | $205.14 | 1,385,489 |
| 2023-07-14 | $203.96 | $204.34 | $202.10 | $203.46 | $202.65 | 1,087,027 |
| 2023-07-13 | $202.51 | $205.15 | $201.18 | $204.36 | $203.55 | 1,498,395 |
| 2023-07-12 | $205.00 | $205.02 | $201.66 | $201.92 | $201.12 | 1,636,468 |
| 2023-07-11 | $201.67 | $203.65 | $201.27 | $202.97 | $202.16 | 1,769,113 |
| 2023-07-10 | $199.19 | $203.15 | $198.94 | $203.06 | $202.25 | 1,629,127 |
| 2023-07-07 | $197.25 | $200.86 | $196.76 | $198.46 | $197.67 | 1,586,739 |
| 2023-07-06 | $197.55 | $198.75 | $196.35 | $197.75 | $196.97 | 1,862,871 |
| 2023-07-05 | $199.09 | $200.48 | $198.26 | $198.90 | $198.11 | 1,585,904 |
| 2023-07-03 | $199.75 | $201.21 | $198.50 | $200.63 | $199.83 | 740,859 |
| 2023-06-30 | $199.81 | $202.36 | $199.18 | $201.10 | $200.30 | 1,745,596 |
| 2023-06-29 | $196.06 | $199.72 | $194.86 | $198.85 | $198.06 | 2,471,936 |
| 2023-06-28 | $197.96 | $197.96 | $194.15 | $194.75 | $193.98 | 2,791,070 |
| 2023-06-27 | $196.10 | $198.39 | $195.71 | $197.65 | $196.87 | 1,560,712 |
| 2023-06-26 | $194.47 | $197.93 | $194.26 | $196.08 | $195.30 | 1,205,906 |
| 2023-06-23 | $193.78 | $195.48 | $192.97 | $194.46 | $194.46 | 2,299,396 |
| 2023-06-22 | $194.92 | $196.47 | $193.15 | $195.60 | $195.60 | 2,189,278 |
| 2023-06-21 | $193.45 | $195.72 | $192.85 | $194.84 | $194.84 | 2,497,289 |
| 2023-06-20 | $189.59 | $194.57 | $189.26 | $194.23 | $194.23 | 2,234,949 |
| 2023-06-16 | $192.79 | $196.88 | $190.28 | $191.26 | $191.26 | 6,249,297 |
| 2023-06-15 | $192.69 | $197.49 | $192.13 | $196.89 | $196.89 | 2,287,493 |
| 2023-06-14 | $193.56 | $194.88 | $191.93 | $193.07 | $193.07 | 1,836,749 |
| 2023-06-13 | $189.29 | $193.90 | $188.35 | $193.86 | $193.86 | 1,938,527 |
| 2023-06-12 | $187.31 | $190.10 | $185.55 | $189.55 | $189.55 | 1,434,858 |
| 2023-06-09 | $187.90 | $188.23 | $185.00 | $187.30 | $187.30 | 1,559,308 |
| 2023-06-08 | $187.44 | $188.78 | $184.70 | $187.82 | $187.82 | 3,046,055 |
| 2023-06-07 | $183.48 | $188.72 | $182.20 | $188.60 | $188.60 | 2,622,960 |
| 2023-06-06 | $182.82 | $185.27 | $182.36 | $183.42 | $183.42 | 1,176,777 |
| 2023-06-05 | $186.38 | $186.38 | $183.20 | $183.59 | $183.59 | 1,769,400 |
| 2023-06-02 | $181.41 | $187.38 | $181.30 | $186.48 | $186.48 | 2,763,156 |
| 2023-06-01 | $176.51 | $180.02 | $175.29 | $179.04 | $179.04 | 2,083,660 |
| 2023-05-31 | $181.09 | $181.69 | $175.51 | $175.90 | $175.90 | 3,106,111 |
| 2023-05-30 | $183.51 | $184.97 | $180.41 | $181.81 | $181.81 | 2,266,912 |
| 2023-05-26 | $177.98 | $183.75 | $177.58 | $182.46 | $182.46 | 4,137,157 |
| 2023-05-25 | $174.51 | $177.30 | $172.67 | $176.95 | $176.95 | 3,880,848 |
| 2023-05-24 | $170.28 | $170.30 | $167.33 | $168.17 | $168.17 | 1,952,822 |
| 2023-05-23 | $172.79 | $174.28 | $170.98 | $171.36 | $171.36 | 1,949,051 |
| 2023-05-22 | $174.21 | $176.13 | $172.14 | $174.18 | $174.18 | 1,459,174 |
| 2023-05-19 | $175.57 | $177.49 | $172.08 | $174.15 | $174.15 | 1,762,079 |
| 2023-05-18 | $170.62 | $174.95 | $170.40 | $174.61 | $174.61 | 2,729,894 |
| 2023-05-17 | $167.29 | $171.46 | $167.19 | $171.00 | $171.00 | 2,022,536 |
| 2023-05-16 | $168.67 | $168.69 | $165.24 | $166.41 | $166.41 | 2,031,298 |
| 2023-05-15 | $169.04 | $171.01 | $168.43 | $169.92 | $169.92 | 1,317,034 |
| 2023-05-12 | $169.78 | $170.29 | $166.71 | $168.58 | $168.58 | 892,113 |
| 2023-05-11 | $167.96 | $168.69 | $166.95 | $168.52 | $168.52 | 1,145,910 |
| 2023-05-10 | $171.61 | $172.21 | $167.25 | $169.11 | $169.11 | 1,435,414 |
| 2023-05-09 | $169.31 | $171.00 | $168.28 | $170.55 | $170.55 | 1,100,199 |
| 2023-05-08 | $171.68 | $171.95 | $168.56 | $169.88 | $169.88 | 1,657,368 |
| 2023-05-05 | $169.55 | $171.66 | $169.20 | $171.05 | $171.05 | 1,914,904 |
| 2023-05-04 | $171.36 | $171.39 | $167.35 | $168.44 | $167.60 | 2,115,280 |
| 2023-05-03 | $174.95 | $176.90 | $172.01 | $172.38 | $171.52 | 2,200,798 |
| 2023-05-02 | $168.89 | $174.03 | $166.40 | $173.25 | $172.38 | 3,755,436 |
| 2023-05-01 | $167.21 | $170.42 | $166.53 | $168.78 | $167.94 | 1,794,079 |
| 2023-04-28 | $167.33 | $168.42 | $166.27 | $167.12 | $167.12 | 2,127,215 |
| 2023-04-27 | $163.10 | $168.03 | $162.04 | $167.97 | $167.97 | 2,086,617 |
| 2023-04-26 | $162.15 | $163.72 | $161.12 | $161.92 | $161.92 | 1,439,562 |
| 2023-04-25 | $164.84 | $168.17 | $163.63 | $163.78 | $163.78 | 2,216,032 |
| 2023-04-24 | $162.76 | $163.94 | $162.76 | $163.79 | $163.79 | 1,047,469 |
| 2023-04-21 | $163.41 | $163.79 | $161.18 | $162.88 | $162.88 | 1,046,320 |
| 2023-04-20 | $162.15 | $163.89 | $161.96 | $162.96 | $162.96 | 1,119,545 |
| 2023-04-19 | $163.82 | $164.78 | $161.27 | $163.40 | $163.40 | 1,525,644 |
| 2023-04-18 | $163.95 | $165.63 | $163.40 | $163.69 | $163.69 | 1,620,080 |
| 2023-04-17 | $162.61 | $163.90 | $162.06 | $163.06 | $163.06 | 1,439,150 |
| 2023-04-14 | $161.59 | $163.84 | $160.58 | $161.82 | $161.82 | 1,178,353 |
| 2023-04-13 | $161.25 | $161.53 | $156.80 | $160.69 | $160.69 | 2,676,425 |
| 2023-04-12 | $160.97 | $163.68 | $160.49 | $162.22 | $162.22 | 2,271,577 |
| 2023-04-11 | $157.98 | $159.31 | $157.30 | $158.80 | $158.80 | 2,167,350 |
| 2023-04-10 | $155.60 | $157.87 | $155.38 | $157.44 | $157.44 | 2,701,451 |
| 2023-04-06 | $157.80 | $158.90 | $155.71 | $156.25 | $156.25 | 2,653,218 |
| 2023-04-05 | $160.53 | $161.34 | $156.84 | $158.47 | $158.47 | 3,049,097 |
| 2023-04-04 | $170.64 | $170.64 | $161.55 | $162.25 | $162.25 | 3,301,434 |
| 2023-04-03 | $170.52 | $172.19 | $169.79 | $170.54 | $170.54 | 1,352,818 |
| 2023-03-31 | $170.24 | $171.76 | $169.27 | $171.34 | $171.34 | 2,931,576 |
| 2023-03-30 | $169.21 | $170.79 | $168.32 | $169.09 | $169.09 | 1,699,760 |
| 2023-03-29 | $167.14 | $167.82 | $165.74 | $167.63 | $167.63 | 1,789,571 |
| 2023-03-28 | $163.96 | $165.66 | $163.89 | $165.59 | $165.59 | 1,637,410 |
| 2023-03-27 | $165.08 | $165.16 | $163.13 | $163.88 | $163.88 | 1,890,892 |
| 2023-03-24 | $163.45 | $164.04 | $160.23 | $163.64 | $163.64 | 2,194,942 |
| 2023-03-23 | $166.12 | $168.34 | $163.14 | $164.54 | $164.54 | 2,143,445 |
| 2023-03-22 | $167.00 | $170.55 | $166.13 | $166.16 | $166.16 | 2,213,282 |
| 2023-03-21 | $166.09 | $167.44 | $165.59 | $166.94 | $166.94 | 1,517,462 |
| 2023-03-20 | $162.79 | $164.67 | $161.62 | $163.56 | $163.56 | 2,008,998 |
| 2023-03-17 | $163.56 | $163.93 | $158.96 | $160.15 | $160.15 | 6,000,390 |
| 2023-03-16 | $159.47 | $165.07 | $157.91 | $164.38 | $164.38 | 3,451,839 |
| 2023-03-15 | $168.15 | $168.25 | $157.90 | $159.27 | $159.27 | 4,526,142 |
| 2023-03-14 | $172.20 | $173.39 | $169.33 | $171.83 | $171.83 | 2,462,271 |
| 2023-03-13 | $167.89 | $171.53 | $166.64 | $169.17 | $169.17 | 2,337,942 |
| 2023-03-10 | $174.65 | $174.68 | $169.87 | $170.30 | $170.30 | 2,754,210 |
| 2023-03-09 | $178.26 | $178.26 | $173.85 | $174.37 | $174.37 | 2,014,123 |
| 2023-03-08 | $175.74 | $177.45 | $175.12 | $177.21 | $177.21 | 1,975,496 |
| 2023-03-07 | $177.07 | $177.15 | $174.86 | $175.50 | $175.50 | 1,605,740 |
| 2023-03-06 | $177.72 | $178.75 | $176.84 | $177.15 | $177.15 | 1,386,082 |
| 2023-03-03 | $175.49 | $177.66 | $173.94 | $177.55 | $177.55 | 1,546,465 |
| 2023-03-02 | $172.82 | $175.45 | $171.92 | $175.15 | $174.31 | 1,442,206 |
| 2023-03-01 | $174.51 | $175.85 | $173.41 | $173.83 | $172.99 | 1,676,640 |
| 2023-02-28 | $173.99 | $175.41 | $173.48 | $174.93 | $174.09 | 2,288,581 |
| 2023-02-27 | $174.55 | $175.25 | $173.42 | $174.38 | $173.54 | 1,927,906 |
| 2023-02-24 | $170.41 | $173.29 | $170.00 | $173.25 | $172.41 | 1,708,056 |
| 2023-02-23 | $172.59 | $173.17 | $170.00 | $172.78 | $171.95 | 1,286,522 |
| 2023-02-22 | $171.23 | $173.15 | $170.42 | $171.31 | $170.48 | 1,555,422 |
| 2023-02-21 | $173.72 | $174.62 | $169.95 | $170.76 | $169.94 | 1,483,981 |
| 2023-02-17 | $174.00 | $176.19 | $172.93 | $175.24 | $174.40 | 1,682,714 |
| 2023-02-16 | $172.24 | $174.80 | $171.23 | $174.11 | $173.27 | 1,497,532 |
| 2023-02-15 | $172.44 | $173.84 | $171.66 | $173.75 | $172.91 | 1,037,558 |
| 2023-02-14 | $173.34 | $175.04 | $171.26 | $172.97 | $172.14 | 1,244,763 |
| 2023-02-13 | $171.54 | $175.61 | $171.42 | $174.32 | $173.48 | 2,501,723 |
| 2023-02-10 | $167.81 | $171.17 | $166.91 | $170.91 | $170.09 | 2,256,067 |
| 2023-02-09 | $169.39 | $170.80 | $166.98 | $167.27 | $167.27 | 3,273,601 |
| 2023-02-08 | $162.63 | $170.37 | $162.09 | $168.88 | $168.88 | 3,937,750 |
| 2023-02-07 | $161.28 | $164.79 | $161.28 | $164.49 | $164.49 | 2,222,367 |
| 2023-02-06 | $161.41 | $163.02 | $161.10 | $162.35 | $162.35 | 1,681,853 |
| 2023-02-03 | $161.20 | $163.76 | $160.72 | $163.24 | $163.24 | 1,753,184 |
| 2023-02-02 | $164.32 | $164.76 | $161.06 | $161.96 | $161.96 | 2,637,642 |
| 2023-02-01 | $161.70 | $164.73 | $160.89 | $163.34 | $163.34 | 1,757,837 |
| 2023-01-31 | $161.81 | $162.48 | $159.08 | $162.21 | $162.21 | 2,146,885 |
| 2023-01-30 | $161.01 | $162.61 | $160.63 | $160.87 | $160.87 | 1,157,772 |
| 2023-01-27 | $160.50 | $163.36 | $160.12 | $162.24 | $162.24 | 1,283,679 |
| 2023-01-26 | $160.49 | $161.56 | $158.45 | $160.90 | $160.90 | 1,363,075 |
| 2023-01-25 | $160.13 | $160.13 | $156.08 | $159.14 | $159.14 | 1,341,121 |
| 2023-01-24 | $159.26 | $162.52 | $156.60 | $161.69 | $161.69 | 1,589,850 |
| 2023-01-23 | $155.82 | $159.32 | $154.95 | $158.92 | $158.92 | 1,513,839 |
| 2023-01-20 | $152.53 | $155.60 | $150.86 | $155.51 | $155.51 | 1,947,751 |
| 2023-01-19 | $156.37 | $156.92 | $151.58 | $151.86 | $151.86 | 3,001,917 |
| 2023-01-18 | $162.88 | $163.22 | $157.31 | $157.53 | $157.53 | 1,736,991 |
| 2023-01-17 | $164.37 | $164.82 | $162.07 | $162.41 | $162.41 | 1,823,318 |
| 2023-01-13 | $163.95 | $165.11 | $163.18 | $164.45 | $164.45 | 1,589,944 |
| 2023-01-12 | $165.64 | $166.50 | $164.30 | $164.71 | $164.71 | 1,656,106 |
| 2023-01-11 | $160.89 | $164.18 | $160.46 | $164.09 | $164.09 | 1,557,427 |
| 2023-01-10 | $160.98 | $162.07 | $160.03 | $160.41 | $160.41 | 1,709,395 |
| 2023-01-09 | $161.50 | $164.27 | $160.60 | $160.88 | $160.88 | 1,235,890 |
| 2023-01-06 | $159.04 | $162.23 | $157.76 | $161.10 | $161.10 | 1,732,513 |
| 2023-01-05 | $157.90 | $158.80 | $156.24 | $157.20 | $157.20 | 1,476,824 |
| 2023-01-04 | $159.37 | $159.55 | $156.75 | $158.82 | $158.82 | 1,396,393 |
| 2023-01-03 | $158.08 | $158.94 | $155.94 | $157.75 | $157.75 | 1,185,358 |
| 2022-12-30 | $156.94 | $157.45 | $155.62 | $156.95 | $156.95 | 826,799 |
| 2022-12-29 | $157.06 | $158.17 | $156.61 | $157.35 | $157.35 | 874,828 |
| 2022-12-28 | $157.60 | $158.16 | $155.51 | $155.75 | $155.75 | 724,690 |
| 2022-12-27 | $157.40 | $158.28 | $156.43 | $157.34 | $157.34 | 1,337,629 |
| 2022-12-23 | $155.66 | $157.01 | $155.22 | $156.80 | $156.80 | 907,972 |
| 2022-12-22 | $156.96 | $157.21 | $153.63 | $156.11 | $156.11 | 1,124,894 |
| 2022-12-21 | $157.27 | $158.44 | $156.70 | $158.12 | $158.12 | 1,331,093 |
| 2022-12-20 | $154.56 | $156.33 | $153.78 | $155.91 | $155.91 | 1,441,402 |
| 2022-12-19 | $154.65 | $156.66 | $154.05 | $154.50 | $154.50 | 1,466,007 |
| 2022-12-16 | $153.48 | $155.08 | $151.59 | $154.50 | $154.50 | 3,378,350 |
| 2022-12-15 | $158.93 | $159.42 | $154.84 | $155.38 | $155.38 | 1,892,392 |
| 2022-12-14 | $163.63 | $164.55 | $160.73 | $161.36 | $161.36 | 1,616,140 |
| 2022-12-13 | $165.00 | $165.33 | $161.74 | $163.64 | $163.64 | 2,038,878 |
| 2022-12-12 | $158.40 | $161.00 | $157.87 | $160.83 | $160.83 | 1,517,978 |
| 2022-12-09 | $159.03 | $159.43 | $157.41 | $158.28 | $158.28 | 1,066,313 |
| 2022-12-08 | $157.89 | $158.86 | $157.28 | $158.75 | $158.75 | 1,323,176 |
| 2022-12-07 | $157.09 | $158.42 | $156.59 | $157.27 | $157.27 | 1,798,003 |
| 2022-12-06 | $159.60 | $160.15 | $156.33 | $157.81 | $157.81 | 1,567,715 |
| 2022-12-05 | $161.20 | $161.78 | $159.73 | $160.36 | $160.36 | 1,312,959 |
| 2022-12-02 | $161.06 | $163.57 | $159.07 | $163.31 | $163.31 | 1,861,653 |
| 2022-12-01 | $163.90 | $164.92 | $161.11 | $163.36 | $163.36 | 1,486,856 |
| 2022-11-30 | $161.71 | $163.71 | $159.06 | $163.45 | $163.45 | 2,788,445 |
| 2022-11-29 | $162.07 | $162.98 | $161.12 | $162.15 | $162.15 | 1,073,385 |
| 2022-11-28 | $164.69 | $165.75 | $161.88 | $162.55 | $162.55 | 1,723,060 |
| 2022-11-25 | $166.41 | $167.22 | $165.78 | $166.11 | $166.11 | 628,913 |
| 2022-11-23 | $167.00 | $167.51 | $164.99 | $165.36 | $165.36 | 1,401,645 |
| 2022-11-22 | $165.25 | $166.83 | $164.72 | $166.48 | $166.48 | 1,568,942 |
| 2022-11-21 | $164.84 | $165.94 | $164.05 | $164.55 | $164.55 | 1,227,129 |
| 2022-11-18 | $164.27 | $165.12 | $162.48 | $165.01 | $165.01 | 1,870,067 |
| 2022-11-17 | $160.13 | $162.89 | $159.09 | $162.63 | $162.63 | 1,523,413 |
| 2022-11-16 | $161.86 | $162.78 | $160.29 | $161.74 | $161.74 | 1,498,504 |
| 2022-11-15 | $163.57 | $163.65 | $160.96 | $162.39 | $162.39 | 1,485,407 |
| 2022-11-14 | $161.00 | $164.23 | $160.51 | $161.65 | $161.65 | 1,938,435 |
| 2022-11-11 | $162.69 | $163.52 | $160.85 | $161.60 | $161.60 | 2,361,328 |
| 2022-11-10 | $160.58 | $162.55 | $159.50 | $162.13 | $162.13 | 2,386,275 |
| 2022-11-09 | $156.32 | $158.63 | $155.88 | $156.30 | $156.30 | 1,485,532 |
| 2022-11-08 | $159.00 | $159.98 | $157.08 | $158.19 | $157.37 | 1,604,132 |
| 2022-11-07 | $158.59 | $159.87 | $157.10 | $158.40 | $157.58 | 2,339,792 |
| 2022-11-04 | $159.13 | $159.96 | $155.38 | $158.69 | $158.69 | 2,836,674 |
| 2022-11-03 | $149.04 | $157.12 | $148.97 | $154.59 | $154.59 | 3,720,688 |
| 2022-11-02 | $152.00 | $156.73 | $150.47 | $150.61 | $150.61 | 2,908,123 |
| 2022-11-01 | $151.96 | $152.92 | $146.76 | $151.64 | $151.64 | 3,128,382 |
| 2022-10-31 | $149.00 | $151.63 | $148.79 | $150.07 | $150.07 | 2,773,189 |
| 2022-10-28 | $147.07 | $151.03 | $146.68 | $150.28 | $150.28 | 2,885,088 |
| 2022-10-27 | $146.74 | $147.89 | $146.23 | $146.69 | $146.69 | 2,015,140 |
| 2022-10-26 | $147.10 | $147.86 | $144.61 | $145.52 | $145.52 | 2,057,523 |
| 2022-10-25 | $140.82 | $146.14 | $140.82 | $146.05 | $146.05 | 2,782,417 |
| 2022-10-24 | $141.00 | $142.55 | $139.65 | $141.57 | $141.57 | 1,358,524 |
| 2022-10-21 | $135.69 | $139.56 | $134.81 | $139.33 | $139.33 | 2,346,214 |
| 2022-10-20 | $139.04 | $139.80 | $134.84 | $135.26 | $135.26 | 2,079,452 |
| 2022-10-19 | $139.83 | $140.98 | $138.25 | $139.00 | $139.00 | 1,845,093 |
| 2022-10-18 | $141.93 | $142.58 | $138.69 | $140.64 | $140.64 | 2,003,457 |
| 2022-10-17 | $136.34 | $139.08 | $136.34 | $138.22 | $138.22 | 1,510,141 |
| 2022-10-14 | $139.10 | $140.23 | $133.89 | $134.31 | $134.31 | 1,863,515 |
| 2022-10-13 | $132.75 | $139.58 | $132.02 | $138.10 | $138.10 | 2,423,447 |
| 2022-10-12 | $136.54 | $136.96 | $135.28 | $135.45 | $135.45 | 2,073,433 |
| 2022-10-11 | $135.06 | $138.16 | $134.27 | $136.42 | $136.42 | 1,566,231 |
| 2022-10-10 | $137.78 | $137.78 | $134.82 | $136.38 | $136.38 | 1,860,732 |
| 2022-10-07 | $140.43 | $140.64 | $135.82 | $136.83 | $136.83 | 1,884,562 |
| 2022-10-06 | $143.99 | $144.44 | $141.53 | $142.45 | $142.45 | 2,381,145 |
| 2022-10-05 | $142.12 | $145.77 | $141.88 | $144.50 | $144.50 | 2,255,392 |
| 2022-10-04 | $140.79 | $143.61 | $140.65 | $143.48 | $143.48 | 1,996,329 |
| 2022-10-03 | $134.48 | $139.42 | $133.88 | $137.79 | $137.79 | 1,903,909 |
| 2022-09-30 | $134.17 | $136.27 | $132.53 | $133.36 | $133.36 | 2,739,788 |
| 2022-09-29 | $132.29 | $134.31 | $131.21 | $134.15 | $134.15 | 2,711,027 |
| 2022-09-28 | $132.39 | $134.59 | $131.34 | $133.91 | $133.91 | 2,346,133 |
| 2022-09-27 | $135.01 | $135.41 | $129.85 | $131.30 | $131.30 | 2,237,011 |
| 2022-09-26 | $133.89 | $135.46 | $132.39 | $133.53 | $133.53 | 1,674,210 |
| 2022-09-23 | $133.85 | $134.60 | $132.26 | $134.14 | $134.14 | 1,726,426 |
| 2022-09-22 | $136.93 | $137.76 | $134.53 | $135.13 | $135.13 | 1,857,213 |
| 2022-09-21 | $140.61 | $142.01 | $137.79 | $137.83 | $137.83 | 1,112,695 |
| 2022-09-20 | $138.87 | $139.97 | $137.62 | $139.18 | $139.18 | 1,621,613 |
| 2022-09-19 | $137.12 | $140.48 | $137.12 | $140.22 | $140.22 | 1,372,718 |
| 2022-09-16 | $139.72 | $139.85 | $136.59 | $138.27 | $138.27 | 3,268,810 |
| 2022-09-15 | $142.75 | $145.01 | $140.96 | $141.11 | $141.11 | 1,759,740 |
| 2022-09-14 | $143.37 | $143.68 | $141.43 | $143.10 | $143.10 | 1,461,771 |
| 2022-09-13 | $144.14 | $145.48 | $141.82 | $142.51 | $142.51 | 1,297,823 |
| 2022-09-12 | $146.75 | $148.62 | $146.28 | $147.61 | $147.61 | 1,570,696 |
| 2022-09-09 | $143.81 | $146.26 | $143.59 | $145.71 | $145.71 | 1,636,890 |
| 2022-09-08 | $140.41 | $143.37 | $139.64 | $143.24 | $143.24 | 1,716,374 |
| 2022-09-07 | $138.42 | $142.13 | $138.10 | $141.27 | $141.27 | 2,112,616 |
| 2022-09-06 | $137.70 | $138.64 | $136.02 | $138.46 | $138.46 | 1,388,304 |
| 2022-09-02 | $140.48 | $140.69 | $136.87 | $137.30 | $137.30 | 1,080,237 |
| 2022-09-01 | $135.78 | $138.84 | $135.17 | $138.77 | $138.77 | 1,538,902 |
| 2022-08-31 | $139.94 | $139.94 | $136.11 | $136.64 | $136.64 | 2,249,915 |
| 2022-08-30 | $142.38 | $142.59 | $138.14 | $139.24 | $139.24 | 1,153,676 |
| 2022-08-29 | $139.94 | $142.01 | $139.23 | $140.71 | $140.71 | 1,223,800 |
| 2022-08-26 | $148.37 | $148.37 | $140.77 | $141.08 | $141.08 | 1,743,418 |
| 2022-08-25 | $146.67 | $148.08 | $146.18 | $148.05 | $148.05 | 1,090,728 |
| 2022-08-24 | $146.49 | $146.75 | $144.89 | $145.52 | $145.52 | 1,030,386 |
| 2022-08-23 | $146.81 | $147.85 | $146.04 | $146.31 | $146.31 | 824,486 |
| 2022-08-22 | $148.37 | $148.80 | $146.21 | $146.75 | $146.75 | 1,737,004 |
| 2022-08-19 | $152.36 | $152.70 | $150.33 | $150.84 | $150.84 | 1,308,529 |
| 2022-08-18 | $152.27 | $153.82 | $151.58 | $153.35 | $153.35 | 1,104,836 |
| 2022-08-17 | $151.19 | $152.59 | $150.62 | $151.99 | $151.99 | 1,036,668 |
| 2022-08-16 | $150.79 | $153.57 | $150.26 | $153.10 | $153.10 | 1,293,584 |
| 2022-08-15 | $152.26 | $152.87 | $151.32 | $152.42 | $152.42 | 1,123,085 |
| 2022-08-12 | $150.16 | $152.51 | $149.90 | $152.44 | $152.44 | 1,318,554 |
| 2022-08-11 | $150.03 | $150.99 | $149.16 | $149.45 | $149.45 | 1,434,941 |
| 2022-08-10 | $149.60 | $149.99 | $148.26 | $149.34 | $148.53 | 1,595,324 |
| 2022-08-09 | $147.07 | $147.56 | $146.20 | $146.41 | $145.62 | 1,170,330 |
| 2022-08-08 | $150.17 | $150.63 | $147.54 | $147.93 | $147.13 | 1,340,620 |
| 2022-08-05 | $147.73 | $148.85 | $147.19 | $148.65 | $147.85 | 1,243,449 |
| 2022-08-04 | $149.22 | $149.95 | $148.30 | $148.71 | $147.91 | 1,128,906 |
| 2022-08-03 | $147.73 | $149.43 | $146.30 | $148.70 | $147.90 | 1,377,887 |
| 2022-08-02 | $148.50 | $151.48 | $146.25 | $146.39 | $145.60 | 2,292,502 |
| 2022-08-01 | $146.81 | $148.26 | $146.42 | $147.50 | $146.70 | 1,886,187 |
| 2022-07-29 | $146.25 | $149.13 | $145.95 | $148.39 | $147.59 | 1,609,301 |
| 2022-07-28 | $143.77 | $146.96 | $143.40 | $146.26 | $145.47 | 2,759,905 |
| 2022-07-27 | $139.67 | $142.58 | $138.85 | $141.67 | $140.91 | 1,490,424 |
| 2022-07-26 | $137.15 | $139.63 | $136.31 | $139.14 | $138.39 | 2,103,064 |
| 2022-07-25 | $136.70 | $137.16 | $135.32 | $137.10 | $136.36 | 955,875 |
| 2022-07-22 | $137.57 | $138.88 | $135.74 | $136.65 | $135.91 | 1,763,486 |
| 2022-07-21 | $134.15 | $137.47 | $133.51 | $137.34 | $136.60 | 2,001,203 |
| 2022-07-20 | $132.79 | $134.15 | $132.00 | $133.85 | $133.13 | 1,281,971 |
| 2022-07-19 | $128.65 | $132.75 | $128.37 | $132.30 | $131.59 | 1,454,452 |
| 2022-07-18 | $130.00 | $130.39 | $126.35 | $126.88 | $126.20 | 1,441,554 |
| 2022-07-15 | $127.18 | $129.48 | $125.51 | $128.99 | $128.29 | 1,956,403 |
| 2022-07-14 | $123.57 | $125.29 | $122.50 | $125.04 | $124.37 | 1,274,088 |
| 2022-07-13 | $124.62 | $126.65 | $123.52 | $125.72 | $125.04 | 1,604,979 |
| 2022-07-12 | $127.29 | $129.14 | $126.47 | $126.88 | $126.20 | 1,051,597 |
| 2022-07-11 | $126.80 | $128.74 | $126.79 | $127.85 | $127.16 | 831,188 |
| 2022-07-08 | $129.05 | $129.09 | $126.71 | $127.82 | $127.13 | 1,213,584 |
| 2022-07-07 | $129.39 | $129.92 | $127.37 | $129.59 | $128.89 | 1,662,731 |
| 2022-07-06 | $127.20 | $128.79 | $125.93 | $128.00 | $127.31 | 1,734,528 |
| 2022-07-05 | $125.57 | $126.81 | $123.18 | $126.68 | $126.00 | 1,934,152 |
| 2022-07-01 | $126.40 | $128.34 | $125.11 | $127.37 | $126.68 | 1,749,735 |
| 2022-06-30 | $125.11 | $127.07 | $124.66 | $125.99 | $125.31 | 2,370,068 |
| 2022-06-29 | $129.69 | $130.09 | $126.04 | $127.27 | $126.58 | 1,740,119 |
| 2022-06-28 | $132.84 | $133.93 | $129.25 | $129.32 | $128.62 | 1,914,874 |
| 2022-06-27 | $132.77 | $133.50 | $131.15 | $132.25 | $131.54 | 1,596,981 |
| 2022-06-24 | $128.47 | $131.91 | $127.58 | $131.83 | $131.12 | 1,974,203 |
| 2022-06-23 | $125.27 | $127.26 | $124.12 | $126.89 | $126.21 | 2,022,830 |
| 2022-06-22 | $123.69 | $126.95 | $123.69 | $126.22 | $125.54 | 1,921,722 |
| 2022-06-21 | $126.71 | $127.52 | $125.11 | $126.14 | $125.46 | 1,584,393 |
| 2022-06-17 | $125.12 | $127.35 | $124.57 | $125.52 | $124.84 | 3,126,530 |
| 2022-06-16 | $127.91 | $128.46 | $125.14 | $126.11 | $125.43 | 2,006,534 |
| 2022-06-15 | $131.55 | $132.75 | $128.87 | $131.01 | $130.30 | 1,658,652 |
| 2022-06-14 | $132.85 | $134.47 | $129.20 | $130.52 | $129.82 | 1,927,351 |
| 2022-06-13 | $134.77 | $134.77 | $132.00 | $132.85 | $132.13 | 1,596,743 |
| 2022-06-10 | $139.79 | $140.64 | $136.83 | $137.03 | $136.29 | 1,543,914 |
| 2022-06-09 | $143.37 | $145.21 | $142.43 | $142.50 | $141.73 | 1,594,841 |
| 2022-06-08 | $144.40 | $146.29 | $143.41 | $144.48 | $143.70 | 2,273,971 |
| 2022-06-07 | $140.60 | $145.49 | $139.67 | $145.41 | $144.63 | 2,237,455 |
| 2022-06-06 | $142.29 | $142.70 | $141.13 | $141.36 | $140.60 | 1,659,402 |
| 2022-06-03 | $139.64 | $140.96 | $139.35 | $140.35 | $139.59 | 1,421,333 |
| 2022-06-02 | $139.51 | $140.92 | $137.45 | $140.82 | $140.06 | 1,289,917 |
| 2022-06-01 | $139.94 | $140.25 | $136.45 | $137.72 | $136.98 | 1,750,761 |
| 2022-05-31 | $138.35 | $140.03 | $136.81 | $138.60 | $137.85 | 2,900,456 |
| 2022-05-27 | $137.60 | $139.88 | $137.09 | $139.82 | $139.07 | 1,458,990 |
| 2022-05-26 | $135.74 | $137.22 | $133.68 | $136.28 | $135.55 | 1,366,431 |
| 2022-05-25 | $133.51 | $135.28 | $131.50 | $134.08 | $133.36 | 1,877,463 |
| 2022-05-24 | $132.98 | $134.62 | $130.44 | $133.83 | $133.11 | 2,709,812 |
| 2022-05-23 | $135.62 | $136.87 | $133.16 | $136.76 | $136.02 | 2,169,613 |
| 2022-05-20 | $136.87 | $137.43 | $132.16 | $134.14 | $133.42 | 4,686,664 |
| 2022-05-19 | $135.00 | $138.01 | $132.38 | $136.08 | $135.35 | 2,992,348 |
| 2022-05-18 | $141.09 | $141.79 | $135.96 | $136.52 | $135.78 | 1,946,519 |
| 2022-05-17 | $141.41 | $143.84 | $140.79 | $143.38 | $142.61 | 1,988,472 |
| 2022-05-16 | $140.56 | $140.74 | $137.55 | $138.98 | $138.23 | 2,551,858 |
| 2022-05-13 | $142.85 | $143.44 | $139.65 | $141.33 | $140.57 | 2,813,091 |
| 2022-05-12 | $139.47 | $142.53 | $138.69 | $141.75 | $140.99 | 2,251,986 |
| 2022-05-11 | $141.13 | $144.30 | $140.22 | $140.81 | $139.26 | 1,852,352 |
| 2022-05-10 | $149.01 | $149.91 | $140.53 | $140.98 | $139.42 | 3,543,092 |
| 2022-05-09 | $145.34 | $149.31 | $145.05 | $147.96 | $146.33 | 3,028,912 |
| 2022-05-06 | $147.79 | $148.46 | $144.45 | $147.29 | $145.66 | 2,101,758 |
| 2022-05-05 | $148.72 | $150.88 | $147.10 | $148.38 | $146.74 | 3,870,981 |
| 2022-05-04 | $146.80 | $150.71 | $143.98 | $149.93 | $148.27 | 2,554,995 |
| 2022-05-03 | $144.51 | $150.96 | $144.51 | $146.58 | $144.96 | 3,004,852 |
| 2022-05-02 | $144.99 | $147.02 | $143.42 | $146.50 | $144.88 | 2,732,670 |
| 2022-04-29 | $147.75 | $149.83 | $144.77 | $145.02 | $143.42 | 2,467,483 |
| 2022-04-28 | $146.10 | $148.08 | $144.28 | $147.88 | $146.25 | 2,473,844 |
| 2022-04-27 | $143.75 | $146.89 | $143.47 | $145.71 | $144.10 | 1,930,473 |
| 2022-04-26 | $145.18 | $146.95 | $143.50 | $143.78 | $142.19 | 2,308,602 |
| 2022-04-25 | $145.90 | $147.09 | $142.72 | $147.07 | $145.45 | 1,905,474 |
| 2022-04-22 | $148.50 | $148.96 | $145.89 | $146.04 | $144.43 | 1,655,104 |
| 2022-04-21 | $151.69 | $153.27 | $149.20 | $149.95 | $148.29 | 2,293,864 |
| 2022-04-20 | $147.37 | $150.56 | $147.37 | $149.38 | $147.73 | 1,818,888 |
| 2022-04-19 | $141.72 | $146.07 | $140.80 | $145.77 | $144.16 | 1,826,746 |
| 2022-04-18 | $139.68 | $142.11 | $139.60 | $140.66 | $139.11 | 1,561,086 |
| 2022-04-14 | $141.01 | $142.71 | $139.41 | $139.91 | $138.37 | 1,833,025 |
| 2022-04-13 | $140.58 | $142.71 | $140.58 | $141.77 | $140.20 | 1,530,637 |
| 2022-04-12 | $142.89 | $144.97 | $140.02 | $140.82 | $139.27 | 1,766,180 |
| 2022-04-11 | $144.66 | $146.28 | $142.03 | $142.27 | $140.70 | 1,800,152 |
| 2022-04-08 | $145.62 | $147.31 | $144.46 | $145.18 | $143.58 | 1,644,360 |
| 2022-04-07 | $143.66 | $146.64 | $142.89 | $145.87 | $144.26 | 1,788,057 |
| 2022-04-06 | $144.36 | $145.28 | $142.84 | $144.86 | $143.26 | 2,701,440 |
| 2022-04-05 | $150.73 | $151.28 | $145.91 | $146.61 | $144.99 | 2,046,744 |
| 2022-04-04 | $150.92 | $151.05 | $148.32 | $150.92 | $149.25 | 1,435,091 |
| 2022-04-01 | $153.45 | $153.45 | $150.40 | $151.81 | $150.13 | 2,098,864 |
| 2022-03-31 | $155.06 | $156.36 | $151.59 | $151.76 | $150.08 | 2,286,239 |
| 2022-03-30 | $156.33 | $157.32 | $154.77 | $155.46 | $153.74 | 1,294,087 |
| 2022-03-29 | $156.46 | $158.01 | $155.27 | $157.53 | $155.79 | 1,530,844 |
| 2022-03-28 | $153.26 | $154.21 | $152.14 | $154.21 | $152.51 | 1,239,822 |
| 2022-03-25 | $153.77 | $154.80 | $152.84 | $154.18 | $152.48 | 1,179,474 |
| 2022-03-24 | $153.40 | $153.65 | $152.36 | $153.20 | $151.51 | 1,078,288 |
| 2022-03-23 | $154.05 | $154.94 | $152.34 | $152.43 | $150.75 | 1,331,864 |
| 2022-03-22 | $155.77 | $156.01 | $154.20 | $155.25 | $153.54 | 1,226,006 |
| 2022-03-21 | $156.08 | $156.35 | $153.31 | $154.60 | $152.89 | 1,932,875 |
| 2022-03-18 | $155.26 | $155.97 | $151.51 | $155.58 | $153.86 | 2,691,231 |
| 2022-03-17 | $151.93 | $154.71 | $151.01 | $154.69 | $152.98 | 1,389,940 |
| 2022-03-16 | $151.98 | $154.45 | $150.04 | $153.34 | $151.65 | 1,892,424 |
| 2022-03-15 | $150.18 | $150.74 | $148.07 | $150.27 | $148.61 | 1,541,717 |
| 2022-03-14 | $147.90 | $150.82 | $147.16 | $148.46 | $146.82 | 1,581,583 |
| 2022-03-11 | $149.36 | $150.33 | $146.74 | $146.92 | $145.30 | 1,350,025 |
| 2022-03-10 | $145.09 | $149.06 | $145.09 | $148.20 | $146.56 | 1,782,294 |
| 2022-03-09 | $150.25 | $151.50 | $148.98 | $149.12 | $146.67 | 1,794,236 |
| 2022-03-08 | $146.93 | $151.57 | $145.57 | $146.20 | $143.80 | 2,235,261 |
| 2022-03-07 | $149.79 | $149.79 | $145.01 | $145.79 | $143.40 | 2,411,606 |
| 2022-03-04 | $151.99 | $153.45 | $147.81 | $149.78 | $147.32 | 2,678,905 |
| 2022-03-03 | $153.08 | $156.20 | $153.08 | $154.97 | $152.43 | 2,861,399 |
| 2022-03-02 | $147.71 | $152.88 | $147.36 | $152.17 | $149.67 | 1,880,660 |
| 2022-03-01 | $154.00 | $154.68 | $144.37 | $146.45 | $144.05 | 4,790,365 |
| 2022-02-28 | $151.81 | $155.05 | $151.25 | $154.29 | $151.76 | 2,454,819 |
| 2022-02-25 | $150.30 | $154.24 | $150.10 | $154.12 | $151.59 | 2,427,372 |
| 2022-02-24 | $145.86 | $150.79 | $144.26 | $150.31 | $147.84 | 2,168,798 |
| 2022-02-23 | $152.43 | $152.89 | $148.92 | $149.31 | $146.86 | 1,506,040 |
| 2022-02-22 | $153.29 | $154.36 | $150.71 | $151.76 | $149.27 | 1,643,331 |
| 2022-02-18 | $152.34 | $154.19 | $151.70 | $153.36 | $150.84 | 3,466,582 |
| 2022-02-17 | $155.78 | $156.11 | $152.04 | $152.40 | $149.90 | 1,324,780 |
| 2022-02-16 | $154.86 | $157.49 | $154.78 | $157.03 | $154.45 | 2,194,034 |
| 2022-02-15 | $154.37 | $156.13 | $153.85 | $155.53 | $152.98 | 2,061,641 |
| 2022-02-14 | $150.98 | $153.00 | $149.29 | $152.17 | $149.67 | 2,206,427 |
| 2022-02-11 | $154.90 | $154.90 | $149.40 | $150.66 | $148.19 | 2,104,919 |
| 2022-02-10 | $154.02 | $158.26 | $153.85 | $154.79 | $152.25 | 2,450,889 |
| 2022-02-09 | $153.68 | $157.05 | $153.21 | $156.85 | $154.27 | 2,809,670 |
| 2022-02-08 | $150.19 | $152.00 | $148.62 | $151.50 | $149.01 | 2,586,427 |
| 2022-02-07 | $152.77 | $153.04 | $149.67 | $150.13 | $147.67 | 3,515,922 |
| 2022-02-04 | $154.58 | $155.95 | $150.24 | $151.00 | $148.52 | 4,095,463 |
| 2022-02-03 | $159.43 | $161.75 | $156.45 | $156.83 | $154.26 | 2,492,392 |
| 2022-02-02 | $159.78 | $161.85 | $158.95 | $161.41 | $158.76 | 1,565,640 |
| 2022-02-01 | $158.95 | $159.91 | $156.52 | $159.39 | $156.77 | 1,571,404 |
| 2022-01-31 | $155.63 | $158.54 | $154.50 | $158.43 | $155.83 | 2,192,570 |
| 2022-01-28 | $154.55 | $156.81 | $151.63 | $156.69 | $154.12 | 2,339,528 |
| 2022-01-27 | $160.41 | $161.00 | $154.26 | $155.42 | $152.87 | 1,679,328 |
| 2022-01-26 | $159.13 | $161.26 | $156.26 | $158.24 | $155.64 | 2,024,091 |
| 2022-01-25 | $158.07 | $159.39 | $153.33 | $157.44 | $154.86 | 2,486,995 |
| 2022-01-24 | $157.54 | $161.27 | $153.90 | $160.72 | $158.08 | 2,614,381 |
| 2022-01-21 | $161.35 | $163.74 | $159.62 | $160.54 | $157.90 | 2,242,063 |
| 2022-01-20 | $163.99 | $165.32 | $160.77 | $161.06 | $158.42 | 2,067,469 |
| 2022-01-19 | $166.79 | $167.13 | $163.19 | $163.39 | $160.71 | 1,953,254 |
| 2022-01-18 | $168.51 | $169.17 | $164.69 | $166.63 | $163.89 | 1,794,944 |
| 2022-01-14 | $168.94 | $171.71 | $167.60 | $170.92 | $168.11 | 2,824,600 |
| 2022-01-13 | $171.54 | $172.29 | $170.37 | $171.18 | $168.37 | 1,336,068 |
| 2022-01-12 | $169.17 | $172.00 | $168.70 | $171.46 | $168.65 | 1,983,440 |
| 2022-01-11 | $167.00 | $168.03 | $164.65 | $167.76 | $165.01 | 1,038,152 |
| 2022-01-10 | $166.51 | $166.90 | $162.80 | $166.42 | $163.69 | 1,896,408 |
| 2022-01-07 | $169.50 | $170.88 | $167.81 | $167.85 | $165.09 | 2,079,837 |
| 2022-01-06 | $168.90 | $170.74 | $168.40 | $169.41 | $166.63 | 1,433,797 |
| 2022-01-05 | $171.89 | $172.91 | $168.83 | $169.01 | $166.24 | 1,718,636 |
| 2022-01-04 | $169.63 | $172.28 | $168.84 | $171.46 | $168.65 | 2,065,406 |
| 2022-01-03 | $173.39 | $173.39 | $167.92 | $168.66 | $165.89 | 1,307,164 |
| 2021-12-31 | $170.97 | $173.68 | $170.97 | $172.82 | $169.98 | 793,827 |
| 2021-12-30 | $172.08 | $172.52 | $171.22 | $171.42 | $168.61 | 884,412 |
| 2021-12-29 | $171.65 | $172.12 | $170.48 | $171.71 | $168.89 | 1,467,762 |
| 2021-12-28 | $170.62 | $171.76 | $170.31 | $171.20 | $168.39 | 672,388 |
| 2021-12-27 | $168.94 | $170.74 | $167.73 | $170.67 | $167.87 | 730,724 |
| 2021-12-23 | $167.27 | $169.18 | $167.15 | $168.04 | $165.28 | 861,887 |
| 2021-12-22 | $166.75 | $167.68 | $166.32 | $166.74 | $164.00 | 1,259,755 |
| 2021-12-21 | $165.42 | $167.37 | $164.40 | $167.24 | $164.49 | 2,014,086 |
| 2021-12-20 | $163.32 | $164.55 | $161.16 | $164.06 | $161.37 | 2,146,699 |
| 2021-12-17 | $168.53 | $169.49 | $164.72 | $165.07 | $162.36 | 2,666,699 |
| 2021-12-16 | $170.67 | $171.25 | $167.94 | $168.80 | $166.03 | 1,403,549 |
| 2021-12-15 | $166.15 | $169.50 | $165.40 | $169.26 | $166.48 | 2,263,770 |
| 2021-12-14 | $168.41 | $169.35 | $162.55 | $164.84 | $162.13 | 2,837,980 |
| 2021-12-13 | $170.64 | $171.35 | $168.80 | $169.70 | $166.91 | 1,598,830 |
| 2021-12-10 | $169.57 | $170.89 | $169.14 | $170.46 | $167.66 | 1,432,785 |
| 2021-12-09 | $169.78 | $170.00 | $167.46 | $168.59 | $165.82 | 1,844,828 |
| 2021-12-08 | $170.89 | $171.45 | $168.03 | $169.92 | $167.13 | 1,986,906 |
| 2021-12-07 | $172.17 | $174.47 | $170.25 | $170.59 | $167.79 | 1,884,605 |
| 2021-12-06 | $167.79 | $170.66 | $166.53 | $169.83 | $167.04 | 1,733,496 |
| 2021-12-03 | $167.33 | $168.10 | $164.48 | $166.44 | $163.71 | 1,360,784 |
| 2021-12-02 | $162.10 | $167.53 | $162.10 | $166.63 | $163.89 | 1,413,168 |
| 2021-12-01 | $165.48 | $167.26 | $161.37 | $161.47 | $158.82 | 1,947,197 |
| 2021-11-30 | $166.07 | $166.91 | $161.38 | $162.06 | $159.40 | 4,247,208 |
| 2021-11-29 | $169.38 | $169.65 | $165.45 | $167.38 | $164.63 | 2,068,803 |
| 2021-11-26 | $166.64 | $168.18 | $164.41 | $167.51 | $164.76 | 1,121,028 |
| 2021-11-24 | $171.46 | $172.23 | $170.17 | $170.95 | $168.14 | 1,235,941 |
| 2021-11-23 | $172.02 | $172.94 | $171.28 | $172.57 | $169.74 | 1,054,299 |
| 2021-11-22 | $173.38 | $174.91 | $172.19 | $172.32 | $169.49 | 1,254,785 |
| 2021-11-19 | $173.38 | $173.81 | $171.92 | $172.30 | $169.47 | 1,334,167 |
| 2021-11-18 | $173.16 | $173.58 | $171.66 | $173.32 | $170.47 | 900,831 |
| 2021-11-17 | $173.80 | $174.30 | $171.51 | $173.10 | $170.26 | 1,433,286 |
| 2021-11-16 | $172.74 | $175.72 | $172.42 | $173.80 | $170.95 | 1,434,795 |
| 2021-11-15 | $171.99 | $173.21 | $171.56 | $172.74 | $169.90 | 1,019,587 |
| 2021-11-12 | $170.46 | $172.32 | $168.82 | $171.80 | $168.98 | 1,184,739 |
| 2021-11-11 | $172.03 | $172.13 | $169.51 | $169.92 | $167.13 | 1,155,962 |
| 2021-11-10 | $173.95 | $173.95 | $171.32 | $171.87 | $169.05 | 1,314,442 |
| 2021-11-09 | $173.89 | $175.24 | $173.43 | $174.66 | $171.04 | 1,027,300 |
| 2021-11-08 | $174.33 | $174.81 | $172.30 | $173.72 | $170.12 | 1,695,295 |
| 2021-11-05 | $172.93 | $173.45 | $170.28 | $171.30 | $167.75 | 1,217,567 |
| 2021-11-04 | $170.92 | $173.06 | $170.59 | $171.98 | $168.41 | 1,147,624 |
| 2021-11-03 | $169.64 | $172.01 | $167.33 | $169.49 | $165.97 | 1,953,930 |
| 2021-11-02 | $166.14 | $172.24 | $165.00 | $171.63 | $168.07 | 2,394,093 |
| 2021-11-01 | $165.20 | $165.94 | $163.26 | $164.34 | $160.93 | 1,632,828 |
| 2021-10-29 | $164.34 | $165.96 | $163.82 | $164.76 | $161.34 | 1,678,069 |
| 2021-10-28 | $160.12 | $165.07 | $160.12 | $164.96 | $161.54 | 1,632,917 |
| 2021-10-27 | $161.73 | $163.45 | $160.06 | $160.12 | $156.80 | 1,029,689 |
| 2021-10-26 | $163.18 | $163.18 | $161.27 | $161.34 | $157.99 | 983,566 |
| 2021-10-25 | $162.20 | $163.94 | $161.33 | $162.51 | $159.14 | 1,022,893 |
| 2021-10-22 | $162.74 | $164.04 | $162.28 | $162.38 | $159.01 | 771,819 |
| 2021-10-21 | $162.06 | $162.57 | $160.67 | $162.12 | $158.76 | 1,368,209 |
| 2021-10-20 | $161.74 | $163.33 | $160.73 | $163.20 | $159.81 | 1,146,025 |
| 2021-10-19 | $162.08 | $162.57 | $160.89 | $161.48 | $158.13 | 883,310 |
| 2021-10-18 | $160.37 | $161.88 | $159.81 | $161.27 | $157.92 | 884,216 |
| 2021-10-15 | $160.86 | $162.45 | $159.53 | $161.45 | $158.10 | 1,678,798 |
| 2021-10-14 | $154.64 | $159.95 | $153.75 | $159.57 | $156.26 | 2,075,424 |
| 2021-10-13 | $152.36 | $154.45 | $151.54 | $153.39 | $150.21 | 1,404,203 |
| 2021-10-12 | $153.31 | $154.28 | $151.36 | $151.62 | $148.47 | 1,270,825 |
| 2021-10-11 | $153.43 | $154.76 | $152.43 | $152.56 | $149.39 | 1,179,880 |
| 2021-10-08 | $153.34 | $154.22 | $152.77 | $153.56 | $150.37 | 1,154,280 |
| 2021-10-07 | $153.39 | $154.65 | $153.21 | $153.92 | $150.73 | 1,783,443 |
| 2021-10-06 | $149.74 | $151.82 | $148.11 | $151.70 | $148.55 | 1,067,724 |
| 2021-10-05 | $149.02 | $152.12 | $148.20 | $151.26 | $148.12 | 1,762,288 |
| 2021-10-04 | $149.95 | $151.39 | $147.35 | $148.36 | $145.28 | 1,748,637 |
| 2021-10-01 | $149.72 | $151.63 | $148.19 | $150.65 | $147.52 | 1,605,912 |
| 2021-09-30 | $153.84 | $154.19 | $149.25 | $149.31 | $146.21 | 2,122,134 |
| 2021-09-29 | $154.33 | $154.64 | $153.17 | $153.47 | $150.29 | 1,590,262 |
| 2021-09-28 | $155.00 | $155.39 | $152.52 | $153.99 | $150.80 | 1,806,491 |
| 2021-09-27 | $155.97 | $157.31 | $155.08 | $155.15 | $151.93 | 1,642,505 |
| 2021-09-24 | $157.51 | $158.20 | $155.88 | $156.01 | $152.77 | 1,045,781 |
| 2021-09-23 | $157.58 | $158.46 | $157.36 | $158.00 | $154.72 | 2,237,604 |
| 2021-09-22 | $155.63 | $157.59 | $155.63 | $156.43 | $153.18 | 1,343,946 |
| 2021-09-21 | $157.09 | $157.52 | $153.89 | $154.59 | $151.38 | 1,231,870 |
| 2021-09-20 | $154.45 | $156.65 | $153.89 | $156.50 | $153.25 | 1,700,839 |
| 2021-09-17 | $157.98 | $158.16 | $156.17 | $157.53 | $154.26 | 3,115,140 |
| 2021-09-16 | $160.71 | $160.71 | $158.23 | $159.29 | $155.99 | 1,479,103 |
| 2021-09-15 | $156.01 | $161.14 | $155.76 | $160.55 | $157.22 | 2,965,185 |
| 2021-09-14 | $155.52 | $158.47 | $155.52 | $156.30 | $153.06 | 2,784,901 |
| 2021-09-13 | $161.08 | $162.00 | $156.19 | $158.27 | $154.99 | 2,685,182 |
| 2021-09-10 | $163.14 | $163.28 | $160.31 | $160.39 | $157.06 | 1,655,009 |
| 2021-09-09 | $163.34 | $164.33 | $161.21 | $161.53 | $158.18 | 1,215,816 |
| 2021-09-08 | $162.62 | $164.30 | $161.40 | $163.36 | $159.97 | 1,601,893 |
| 2021-09-07 | $165.75 | $165.80 | $163.56 | $163.70 | $160.30 | 1,748,901 |
| 2021-09-03 | $168.19 | $168.19 | $166.33 | $166.38 | $162.93 | 1,255,407 |
| 2021-09-02 | $167.34 | $168.17 | $166.68 | $168.13 | $164.64 | 1,529,481 |
| 2021-09-01 | $168.22 | $168.41 | $165.76 | $166.75 | $163.29 | 1,548,784 |
| 2021-08-31 | $169.93 | $170.20 | $168.02 | $168.36 | $164.87 | 1,863,735 |
| 2021-08-30 | $170.68 | $171.23 | $169.71 | $170.21 | $166.68 | 969,396 |
| 2021-08-27 | $170.13 | $170.67 | $168.64 | $170.03 | $166.50 | 1,137,988 |
| 2021-08-26 | $170.27 | $170.57 | $169.19 | $169.36 | $165.85 | 1,201,044 |
| 2021-08-25 | $169.77 | $171.32 | $169.42 | $170.21 | $166.68 | 994,676 |
| 2021-08-24 | $168.40 | $170.26 | $167.67 | $169.39 | $165.88 | 1,524,485 |
| 2021-08-23 | $168.29 | $169.64 | $167.73 | $168.84 | $165.34 | 1,398,273 |
| 2021-08-20 | $167.92 | $167.92 | $166.23 | $167.46 | $163.99 | 1,025,260 |
| 2021-08-19 | $165.04 | $168.18 | $163.58 | $166.94 | $163.48 | 1,384,539 |
| 2021-08-18 | $166.49 | $168.30 | $166.33 | $166.44 | $162.99 | 1,323,389 |
| 2021-08-17 | $167.62 | $167.90 | $164.96 | $166.90 | $163.44 | 1,181,203 |
| 2021-08-16 | $167.31 | $168.90 | $166.34 | $168.51 | $165.01 | 1,181,701 |
| 2021-08-13 | $166.85 | $167.93 | $166.23 | $167.62 | $164.14 | 1,717,112 |
| 2021-08-12 | $165.84 | $167.35 | $165.04 | $167.17 | $163.70 | 1,711,903 |
| 2021-08-11 | $168.04 | $168.88 | $166.39 | $166.91 | $162.71 | 1,476,170 |
| 2021-08-10 | $164.05 | $167.53 | $163.90 | $167.35 | $163.14 | 2,058,504 |
| 2021-08-09 | $162.21 | $163.79 | $161.63 | $163.29 | $159.18 | 1,181,218 |
| 2021-08-06 | $163.00 | $163.73 | $162.04 | $162.89 | $158.79 | 1,059,967 |
| 2021-08-05 | $163.01 | $163.66 | $161.09 | $161.92 | $157.84 | 1,280,740 |
| 2021-08-04 | $163.07 | $164.27 | $161.69 | $161.83 | $157.76 | 1,571,933 |
| 2021-08-03 | $159.60 | $163.29 | $158.89 | $162.81 | $158.71 | 2,420,875 |
| 2021-08-02 | $158.59 | $159.96 | $156.49 | $156.49 | $152.55 | 1,372,388 |
| 2021-07-30 | $157.43 | $158.69 | $157.04 | $158.05 | $154.07 | 1,501,955 |
| 2021-07-29 | $156.64 | $158.11 | $155.93 | $157.71 | $153.74 | 1,222,454 |
| 2021-07-28 | $156.36 | $156.93 | $154.76 | $155.46 | $151.55 | 1,890,670 |
| 2021-07-27 | $155.12 | $157.23 | $154.30 | $156.14 | $152.21 | 1,326,628 |
| 2021-07-26 | $156.48 | $157.64 | $155.34 | $156.03 | $152.10 | 1,708,364 |
| 2021-07-23 | $156.86 | $157.34 | $155.85 | $156.73 | $152.78 | 1,105,793 |
| 2021-07-22 | $156.07 | $156.23 | $154.90 | $156.05 | $152.12 | 1,313,154 |
| 2021-07-21 | $154.96 | $156.64 | $154.75 | $155.63 | $151.71 | 1,555,654 |
| 2021-07-20 | $150.33 | $154.42 | $149.11 | $154.09 | $150.21 | 1,744,937 |
| 2021-07-19 | $150.53 | $150.53 | $146.99 | $149.19 | $145.43 | 1,872,834 |
| 2021-07-16 | $154.81 | $155.25 | $152.61 | $152.74 | $148.89 | 1,636,260 |
| 2021-07-15 | $152.22 | $154.54 | $152.18 | $153.87 | $150.00 | 1,278,237 |
| 2021-07-14 | $154.73 | $155.67 | $148.31 | $153.40 | $149.54 | 3,902,550 |
| 2021-07-13 | $154.60 | $155.31 | $153.77 | $154.04 | $150.16 | 1,644,254 |
| 2021-07-12 | $152.96 | $155.25 | $152.33 | $155.07 | $151.17 | 1,764,631 |
| 2021-07-09 | $152.33 | $154.30 | $152.24 | $153.56 | $149.69 | 1,479,466 |
| 2021-07-08 | $150.00 | $151.80 | $149.52 | $150.57 | $146.78 | 1,856,101 |
| 2021-07-07 | $149.49 | $152.27 | $149.47 | $152.18 | $148.35 | 1,409,362 |
| 2021-07-06 | $151.25 | $151.25 | $147.37 | $149.70 | $145.93 | 1,633,065 |
| 2021-07-02 | $150.01 | $151.45 | $149.39 | $151.40 | $147.59 | 1,187,276 |
| 2021-07-01 | $149.88 | $150.71 | $149.35 | $150.17 | $146.39 | 2,246,292 |
| 2021-06-30 | $146.10 | $148.49 | $145.79 | $148.18 | $144.45 | 1,597,431 |
| 2021-06-29 | $147.35 | $147.98 | $146.43 | $146.49 | $142.80 | 1,433,483 |
| 2021-06-28 | $146.95 | $146.95 | $144.78 | $146.50 | $142.81 | 1,170,641 |
| 2021-06-25 | $146.16 | $147.50 | $146.08 | $146.69 | $143.00 | 1,469,648 |
| 2021-06-24 | $145.28 | $146.08 | $144.29 | $145.65 | $141.98 | 1,291,555 |
| 2021-06-23 | $143.19 | $145.59 | $142.97 | $144.41 | $140.77 | 1,962,420 |
| 2021-06-22 | $142.94 | $143.92 | $141.78 | $142.83 | $139.23 | 1,487,761 |
| 2021-06-21 | $140.47 | $143.60 | $140.41 | $143.04 | $139.44 | 1,488,934 |
| 2021-06-18 | $140.57 | $141.43 | $139.12 | $139.26 | $135.75 | 3,066,903 |
| 2021-06-17 | $146.22 | $146.42 | $140.91 | $142.62 | $139.03 | 2,517,795 |
| 2021-06-16 | $147.74 | $148.67 | $145.70 | $146.37 | $142.68 | 1,585,013 |
| 2021-06-15 | $146.29 | $147.87 | $145.37 | $147.85 | $144.13 | 1,475,941 |
| 2021-06-14 | $146.45 | $146.69 | $144.88 | $146.00 | $142.32 | 1,318,350 |
| 2021-06-11 | $147.01 | $148.12 | $145.62 | $146.63 | $142.94 | 997,931 |
| 2021-06-10 | $147.13 | $147.73 | $145.97 | $146.82 | $143.12 | 1,648,059 |
| 2021-06-09 | $146.88 | $147.31 | $145.83 | $146.41 | $142.72 | 978,325 |
| 2021-06-08 | $146.81 | $147.96 | $145.33 | $147.12 | $143.42 | 1,327,491 |
| 2021-06-07 | $148.85 | $149.05 | $145.86 | $146.85 | $143.15 | 1,820,472 |
| 2021-06-04 | $146.91 | $148.85 | $146.91 | $148.51 | $144.77 | 1,616,973 |
| 2021-06-03 | $145.74 | $147.06 | $144.56 | $146.42 | $142.73 | 1,277,346 |
| 2021-06-02 | $146.20 | $146.89 | $145.41 | $145.97 | $142.29 | 1,545,876 |
| 2021-06-01 | $146.98 | $147.25 | $145.60 | $146.29 | $142.61 | 1,321,055 |
| 2021-05-28 | $145.27 | $145.53 | $144.28 | $145.25 | $141.59 | 1,539,505 |
| 2021-05-27 | $144.44 | $145.41 | $144.07 | $144.59 | $140.95 | 3,082,455 |
| 2021-05-26 | $143.20 | $143.69 | $142.12 | $142.98 | $139.38 | 1,170,402 |
| 2021-05-25 | $143.64 | $144.67 | $142.29 | $142.81 | $139.21 | 1,685,335 |
| 2021-05-24 | $144.62 | $144.62 | $142.64 | $143.64 | $140.02 | 1,341,074 |
| 2021-05-21 | $144.63 | $145.56 | $142.77 | $143.43 | $139.82 | 1,790,863 |
| 2021-05-20 | $143.39 | $143.81 | $141.88 | $143.63 | $140.01 | 2,279,161 |
| 2021-05-19 | $142.18 | $143.16 | $140.52 | $142.76 | $139.17 | 1,950,554 |
| 2021-05-18 | $147.30 | $147.42 | $144.27 | $144.33 | $140.70 | 1,267,421 |
| 2021-05-17 | $147.67 | $148.65 | $146.80 | $147.43 | $143.72 | 1,466,798 |
| 2021-05-14 | $146.71 | $148.63 | $146.31 | $148.16 | $144.43 | 1,512,774 |
| 2021-05-13 | $142.61 | $146.79 | $142.61 | $145.80 | $142.13 | 2,040,071 |
| 2021-05-12 | $145.02 | $146.09 | $143.30 | $143.69 | $139.35 | 3,123,338 |
| 2021-05-11 | $146.52 | $146.92 | $144.38 | $145.76 | $141.35 | 1,636,255 |
| 2021-05-10 | $148.04 | $149.38 | $147.39 | $147.42 | $142.96 | 1,452,669 |
| 2021-05-07 | $145.65 | $148.34 | $144.46 | $147.52 | $143.06 | 1,593,294 |
| 2021-05-06 | $145.75 | $146.50 | $144.59 | $146.44 | $142.01 | 1,901,050 |
| 2021-05-05 | $145.31 | $146.50 | $144.66 | $145.48 | $141.08 | 1,859,399 |
| 2021-05-04 | $143.19 | $145.09 | $141.23 | $144.67 | $140.30 | 3,727,652 |
| 2021-05-03 | $144.93 | $145.37 | $143.08 | $144.36 | $140.00 | 1,548,664 |
| 2021-04-30 | $143.91 | $144.42 | $142.66 | $142.93 | $138.61 | 1,489,756 |
| 2021-04-29 | $145.91 | $145.95 | $143.60 | $145.02 | $140.64 | 1,602,675 |
| 2021-04-28 | $144.13 | $145.89 | $143.80 | $144.53 | $140.16 | 1,570,109 |
| 2021-04-27 | $143.37 | $145.01 | $142.52 | $144.59 | $140.22 | 1,874,926 |
| 2021-04-26 | $143.33 | $144.55 | $143.07 | $143.37 | $139.04 | 1,288,369 |
| 2021-04-23 | $141.89 | $143.68 | $141.33 | $142.97 | $138.65 | 1,652,423 |
| 2021-04-22 | $142.14 | $142.57 | $140.90 | $141.40 | $137.12 | 2,295,004 |
| 2021-04-21 | $138.53 | $141.59 | $138.20 | $141.51 | $137.23 | 1,432,751 |
| 2021-04-20 | $140.02 | $140.28 | $137.56 | $138.46 | $134.27 | 1,503,744 |
| 2021-04-19 | $141.40 | $141.40 | $140.01 | $140.78 | $136.52 | 1,259,251 |
| 2021-04-16 | $142.46 | $143.09 | $140.41 | $141.15 | $136.88 | 1,369,999 |
| 2021-04-15 | $140.87 | $141.22 | $139.91 | $140.80 | $136.54 | 1,619,894 |
| 2021-04-14 | $139.85 | $141.24 | $139.71 | $140.24 | $136.00 | 1,552,207 |
| 2021-04-13 | $140.50 | $140.77 | $138.35 | $139.80 | $135.57 | 1,536,042 |
| 2021-04-12 | $140.20 | $141.60 | $140.20 | $141.29 | $137.02 | 1,438,041 |
| 2021-04-09 | $140.70 | $141.05 | $139.04 | $140.45 | $136.20 | 2,430,789 |
| 2021-04-08 | $139.98 | $140.56 | $138.78 | $139.90 | $135.67 | 1,743,311 |
| 2021-04-07 | $140.71 | $141.49 | $139.67 | $140.38 | $136.14 | 1,882,552 |
| 2021-04-06 | $142.17 | $143.29 | $140.87 | $141.12 | $136.85 | 1,393,304 |
| 2021-04-05 | $141.39 | $143.24 | $140.43 | $142.36 | $138.06 | 2,039,079 |
| 2021-04-01 | $139.03 | $139.78 | $137.96 | $139.49 | $135.27 | 2,379,395 |
| 2021-03-31 | $140.06 | $141.29 | $138.25 | $138.28 | $134.10 | 2,338,219 |
| 2021-03-30 | $138.58 | $140.18 | $138.46 | $139.66 | $135.44 | 2,058,599 |
| 2021-03-29 | $138.00 | $139.60 | $137.76 | $138.55 | $134.36 | 2,399,463 |
| 2021-03-26 | $136.97 | $138.86 | $136.31 | $138.69 | $134.50 | 1,988,339 |
| 2021-03-25 | $133.73 | $136.46 | $131.86 | $135.82 | $131.71 | 1,511,706 |
| 2021-03-24 | $134.01 | $136.19 | $133.85 | $134.45 | $130.38 | 2,195,606 |
| 2021-03-23 | $133.92 | $135.88 | $132.33 | $132.93 | $128.91 | 1,851,306 |
| 2021-03-22 | $133.47 | $135.34 | $132.24 | $134.86 | $130.78 | 2,805,093 |
| 2021-03-19 | $136.64 | $136.68 | $133.18 | $133.26 | $129.23 | 12,545,649 |
| 2021-03-18 | $138.20 | $139.76 | $136.68 | $136.96 | $132.82 | 2,707,571 |
| 2021-03-17 | $137.30 | $138.53 | $136.06 | $138.00 | $133.83 | 2,594,030 |
| 2021-03-16 | $139.55 | $139.55 | $135.82 | $136.83 | $132.69 | 2,427,111 |
| 2021-03-15 | $137.89 | $139.59 | $136.56 | $139.55 | $135.33 | 3,192,149 |
| 2021-03-12 | $140.32 | $141.00 | $139.46 | $140.77 | $135.77 | 1,759,504 |
| 2021-03-11 | $139.58 | $141.37 | $138.96 | $139.21 | $134.27 | 1,844,942 |
| 2021-03-10 | $136.78 | $140.35 | $136.22 | $139.25 | $134.31 | 2,313,655 |
| 2021-03-09 | $139.90 | $139.90 | $136.20 | $136.25 | $131.41 | 2,805,009 |
| 2021-03-08 | $138.69 | $141.05 | $137.60 | $139.44 | $134.49 | 2,174,633 |
| 2021-03-05 | $136.34 | $137.92 | $132.21 | $137.39 | $132.51 | 2,381,991 |
| 2021-03-04 | $134.46 | $136.55 | $131.46 | $134.45 | $129.68 | 2,390,915 |
| 2021-03-03 | $137.04 | $138.18 | $135.02 | $135.53 | $130.72 | 3,316,145 |
| 2021-03-02 | $134.26 | $134.92 | $133.34 | $133.97 | $129.22 | 1,936,485 |
| 2021-03-01 | $132.01 | $135.84 | $131.30 | $134.24 | $129.48 | 2,858,060 |
| 2021-02-26 | $130.48 | $132.04 | $128.58 | $130.19 | $125.57 | 2,529,557 |
| 2021-02-25 | $132.80 | $133.57 | $129.69 | $130.16 | $125.54 | 2,629,381 |
| 2021-02-24 | $131.31 | $133.92 | $131.03 | $132.68 | $127.97 | 3,035,379 |
| 2021-02-23 | $130.77 | $131.50 | $127.40 | $130.86 | $126.22 | 2,963,779 |
| 2021-02-22 | $127.22 | $131.72 | $126.70 | $130.85 | $126.21 | 2,528,903 |
| 2021-02-19 | $126.37 | $128.67 | $126.03 | $127.80 | $123.26 | 2,662,222 |
| 2021-02-18 | $124.24 | $125.73 | $124.11 | $125.19 | $120.75 | 1,513,392 |
| 2021-02-17 | $123.30 | $125.34 | $123.30 | $125.03 | $120.59 | 1,302,417 |
| 2021-02-16 | $126.00 | $126.37 | $124.95 | $125.00 | $120.56 | 2,167,913 |
| 2021-02-12 | $122.59 | $124.20 | $122.32 | $123.98 | $119.58 | 1,586,775 |
| 2021-02-11 | $122.34 | $123.98 | $121.46 | $123.53 | $119.15 | 2,285,849 |
| 2021-02-10 | $121.59 | $122.79 | $120.87 | $121.76 | $117.44 | 2,888,046 |
| 2021-02-09 | $120.45 | $120.61 | $118.60 | $119.83 | $115.58 | 1,847,044 |
| 2021-02-08 | $122.70 | $123.03 | $119.42 | $120.22 | $115.95 | 2,548,191 |
| 2021-02-05 | $122.04 | $122.69 | $120.06 | $121.94 | $117.61 | 1,983,024 |
| 2021-02-04 | $119.74 | $120.89 | $119.01 | $120.54 | $116.26 | 2,184,182 |
| 2021-02-03 | $120.89 | $121.55 | $119.00 | $119.54 | $115.30 | 2,133,231 |
| 2021-02-02 | $121.75 | $123.43 | $118.66 | $120.44 | $116.17 | 4,882,658 |
| 2021-02-01 | $119.00 | $122.17 | $118.33 | $121.54 | $117.23 | 3,054,736 |
| 2021-01-29 | $117.83 | $121.75 | $116.74 | $117.70 | $113.52 | 2,444,790 |
| 2021-01-28 | $115.92 | $119.71 | $115.52 | $118.29 | $114.09 | 1,537,357 |
| 2021-01-27 | $118.68 | $118.91 | $114.01 | $114.86 | $110.78 | 2,062,196 |
| 2021-01-26 | $122.53 | $122.61 | $120.50 | $120.74 | $116.46 | 1,140,763 |
| 2021-01-25 | $123.96 | $124.23 | $121.29 | $121.82 | $117.50 | 1,598,960 |
| 2021-01-22 | $124.43 | $125.22 | $122.93 | $124.43 | $120.01 | 1,405,702 |
| 2021-01-21 | $125.93 | $126.87 | $124.90 | $125.13 | $120.69 | 1,348,540 |
| 2021-01-20 | $125.55 | $126.49 | $124.37 | $125.98 | $121.51 | 1,698,637 |
| 2021-01-19 | $124.50 | $126.96 | $124.01 | $125.50 | $121.05 | 2,144,502 |
| 2021-01-15 | $122.88 | $123.40 | $121.00 | $123.17 | $118.80 | 2,590,518 |
| 2021-01-14 | $126.23 | $126.60 | $124.19 | $124.62 | $120.20 | 4,047,729 |
| 2021-01-13 | $127.91 | $128.34 | $125.30 | $125.41 | $120.96 | 2,344,135 |
| 2021-01-12 | $126.99 | $128.61 | $126.16 | $128.34 | $123.79 | 1,479,705 |
| 2021-01-11 | $125.20 | $127.77 | $125.13 | $126.96 | $122.45 | 1,490,239 |
| 2021-01-08 | $129.28 | $129.90 | $125.14 | $126.88 | $122.38 | 2,695,628 |
| 2021-01-07 | $127.79 | $130.00 | $126.43 | $129.09 | $124.51 | 2,585,346 |
| 2021-01-06 | $122.31 | $128.36 | $122.16 | $126.45 | $121.96 | 3,083,004 |
| 2021-01-05 | $118.32 | $120.54 | $118.18 | $120.01 | $115.75 | 1,217,420 |
| 2021-01-04 | $120.30 | $121.58 | $117.87 | $118.75 | $114.54 | 1,947,789 |
| 2020-12-31 | $119.27 | $120.40 | $118.73 | $120.14 | $115.88 | 1,056,873 |
| 2020-12-30 | $117.87 | $119.60 | $117.55 | $119.30 | $115.07 | 1,288,411 |
| 2020-12-29 | $118.24 | $118.53 | $116.04 | $117.16 | $113.00 | 874,309 |
| 2020-12-28 | $119.07 | $119.96 | $117.66 | $117.72 | $113.54 | 1,071,937 |
| 2020-12-24 | $117.20 | $118.08 | $116.01 | $118.07 | $113.88 | 362,213 |
| 2020-12-23 | $117.51 | $118.66 | $116.98 | $117.02 | $112.87 | 1,109,358 |
| 2020-12-22 | $117.18 | $117.63 | $115.73 | $116.61 | $112.47 | 1,552,777 |
| 2020-12-21 | $115.18 | $117.55 | $113.95 | $116.98 | $112.83 | 2,548,516 |
| 2020-12-18 | $115.03 | $116.48 | $114.30 | $116.08 | $111.96 | 4,499,221 |
| 2020-12-17 | $115.81 | $116.14 | $114.13 | $115.29 | $111.20 | 1,794,732 |
| 2020-12-16 | $116.60 | $116.69 | $115.07 | $115.37 | $111.28 | 1,610,573 |
| 2020-12-15 | $115.06 | $117.13 | $113.79 | $116.54 | $112.40 | 1,983,600 |
| 2020-12-14 | $115.97 | $116.47 | $113.83 | $113.84 | $109.80 | 1,771,650 |
| 2020-12-11 | $114.31 | $115.97 | $114.10 | $115.60 | $111.50 | 1,279,415 |
| 2020-12-10 | $117.13 | $117.13 | $114.77 | $115.15 | $111.06 | 1,401,479 |
| 2020-12-09 | $118.42 | $118.99 | $116.80 | $117.89 | $113.71 | 1,511,153 |
| 2020-12-08 | $116.83 | $118.54 | $116.27 | $117.86 | $113.68 | 1,617,962 |
| 2020-12-07 | $118.45 | $118.59 | $116.97 | $117.40 | $113.23 | 1,310,403 |
| 2020-12-04 | $116.94 | $119.66 | $116.94 | $118.82 | $114.60 | 1,490,767 |
| 2020-12-03 | $118.79 | $119.44 | $116.40 | $116.73 | $112.59 | 3,257,231 |
| 2020-12-02 | $119.61 | $120.99 | $117.99 | $118.92 | $114.70 | 2,101,199 |
| 2020-12-01 | $122.58 | $123.43 | $120.61 | $120.70 | $116.42 | 2,482,081 |
| 2020-11-30 | $121.80 | $122.15 | $120.01 | $121.11 | $116.81 | 3,567,106 |
| 2020-11-27 | $122.70 | $122.85 | $121.26 | $121.90 | $117.57 | 1,039,853 |
| 2020-11-25 | $122.64 | $122.64 | $120.71 | $122.19 | $117.85 | 1,774,226 |
| 2020-11-24 | $121.58 | $123.67 | $120.69 | $123.25 | $118.88 | 2,700,852 |
| 2020-11-23 | $118.30 | $120.34 | $118.06 | $120.26 | $115.99 | 2,330,185 |
| 2020-11-20 | $118.23 | $118.73 | $117.01 | $117.40 | $113.23 | 2,182,322 |
| 2020-11-19 | $117.58 | $118.93 | $114.91 | $118.12 | $113.93 | 2,244,538 |
| 2020-11-18 | $116.14 | $118.05 | $115.66 | $116.75 | $112.61 | 1,282,111 |
| 2020-11-17 | $116.19 | $116.91 | $114.45 | $116.07 | $111.95 | 1,307,617 |
| 2020-11-16 | $116.80 | $117.91 | $114.67 | $117.50 | $113.33 | 1,913,599 |
| 2020-11-13 | $114.00 | $115.24 | $113.49 | $114.45 | $110.39 | 1,679,595 |
| 2020-11-12 | $113.61 | $114.16 | $112.37 | $113.32 | $109.30 | 1,159,167 |
| 2020-11-11 | $116.99 | $117.00 | $113.20 | $114.07 | $110.02 | 2,120,709 |
| 2020-11-10 | $113.66 | $115.82 | $113.23 | $114.86 | $110.78 | 1,992,565 |
| 2020-11-09 | $116.12 | $119.48 | $113.42 | $113.50 | $109.47 | 2,959,828 |
| 2020-11-06 | $109.84 | $111.18 | $109.25 | $109.96 | $106.06 | 1,212,459 |
| 2020-11-05 | $107.78 | $110.49 | $107.37 | $109.81 | $105.91 | 1,975,800 |
| 2020-11-04 | $110.20 | $110.20 | $104.34 | $105.90 | $101.47 | 2,874,912 |
| 2020-11-03 | $109.26 | $111.99 | $106.92 | $111.25 | $106.59 | 2,345,031 |
| 2020-11-02 | $105.76 | $107.71 | $105.25 | $107.34 | $102.85 | 2,226,910 |
| 2020-10-30 | $103.86 | $104.68 | $102.28 | $103.79 | $99.45 | 1,494,490 |
| 2020-10-29 | $101.79 | $105.15 | $101.52 | $104.22 | $99.86 | 1,148,447 |
| 2020-10-28 | $103.14 | $104.91 | $101.84 | $102.31 | $98.03 | 1,446,598 |
| 2020-10-27 | $107.43 | $107.71 | $105.18 | $105.42 | $101.01 | 943,272 |
| 2020-10-26 | $108.25 | $108.71 | $105.77 | $107.42 | $102.92 | 1,330,086 |
| 2020-10-23 | $110.80 | $111.65 | $109.70 | $109.81 | $105.21 | 1,088,648 |
| 2020-10-22 | $108.74 | $110.45 | $108.74 | $109.88 | $105.28 | 1,199,741 |
| 2020-10-21 | $108.31 | $110.06 | $108.24 | $108.28 | $103.75 | 985,650 |
| 2020-10-20 | $108.60 | $110.65 | $108.12 | $108.74 | $104.19 | 1,069,802 |
| 2020-10-19 | $109.46 | $109.86 | $107.33 | $107.89 | $103.37 | 1,207,703 |
| 2020-10-16 | $109.36 | $111.19 | $108.81 | $109.26 | $104.69 | 1,520,184 |
| 2020-10-15 | $106.97 | $108.70 | $106.64 | $108.63 | $104.08 | 955,667 |
| 2020-10-14 | $107.89 | $109.46 | $107.66 | $108.19 | $103.66 | 826,512 |
| 2020-10-13 | $107.69 | $108.53 | $106.87 | $107.60 | $103.10 | 1,547,898 |
| 2020-10-12 | $108.61 | $109.63 | $108.00 | $108.21 | $103.68 | 1,196,298 |
| 2020-10-09 | $108.46 | $109.20 | $107.30 | $107.53 | $103.03 | 1,512,418 |
| 2020-10-08 | $107.29 | $107.92 | $106.23 | $107.48 | $102.98 | 1,009,244 |
| 2020-10-07 | $105.79 | $107.13 | $105.46 | $106.95 | $102.47 | 1,481,608 |
| 2020-10-06 | $105.31 | $106.79 | $104.33 | $104.44 | $100.07 | 1,330,595 |
| 2020-10-05 | $103.88 | $105.47 | $103.60 | $105.09 | $100.69 | 1,467,376 |
| 2020-10-02 | $99.13 | $104.21 | $98.99 | $102.65 | $98.35 | 1,923,951 |
| 2020-10-01 | $102.71 | $103.21 | $99.66 | $100.59 | $96.38 | 1,355,864 |
| 2020-09-30 | $101.71 | $103.65 | $100.95 | $102.03 | $97.76 | 1,664,804 |
| 2020-09-29 | $102.49 | $102.49 | $100.87 | $101.18 | $96.94 | 1,077,602 |
| 2020-09-28 | $101.53 | $103.52 | $101.20 | $102.34 | $98.06 | 1,599,663 |
| 2020-09-25 | $98.51 | $100.75 | $98.40 | $99.96 | $95.78 | 1,605,452 |
| 2020-09-24 | $98.48 | $100.77 | $98.05 | $99.65 | $95.48 | 1,859,484 |
| 2020-09-23 | $99.19 | $101.05 | $98.68 | $98.78 | $94.65 | 1,981,012 |
| 2020-09-22 | $97.57 | $99.56 | $97.02 | $99.31 | $95.15 | 1,730,477 |
| 2020-09-21 | $101.07 | $101.52 | $96.24 | $97.38 | $93.30 | 2,353,575 |
| 2020-09-18 | $104.77 | $105.89 | $103.08 | $103.40 | $99.07 | 2,613,141 |
| 2020-09-17 | $103.31 | $105.47 | $102.09 | $105.01 | $100.61 | 1,384,766 |
| 2020-09-16 | $103.68 | $105.39 | $103.00 | $104.39 | $100.02 | 1,897,510 |
| 2020-09-15 | $103.89 | $104.56 | $102.79 | $102.88 | $98.57 | 1,490,022 |
| 2020-09-14 | $103.31 | $103.92 | $102.63 | $103.18 | $98.86 | 1,686,231 |
| 2020-09-11 | $101.66 | $103.41 | $101.08 | $102.52 | $98.23 | 1,049,887 |
| 2020-09-10 | $103.00 | $103.98 | $100.64 | $101.00 | $96.77 | 1,299,285 |
| 2020-09-09 | $101.76 | $103.70 | $101.20 | $102.56 | $98.27 | 1,346,318 |
| 2020-09-08 | $101.59 | $102.18 | $99.87 | $100.48 | $96.27 | 1,450,901 |
| 2020-09-04 | $103.87 | $104.55 | $101.81 | $102.58 | $98.29 | 1,545,524 |
| 2020-09-03 | $105.50 | $105.84 | $101.50 | $102.15 | $97.87 | 3,002,817 |
| 2020-09-02 | $103.50 | $106.07 | $103.09 | $105.57 | $101.15 | 1,393,762 |
| 2020-09-01 | $101.75 | $103.52 | $101.32 | $103.43 | $99.10 | 1,256,948 |
| 2020-08-31 | $103.07 | $103.50 | $101.76 | $102.10 | $97.83 | 1,690,130 |
| 2020-08-28 | $102.49 | $103.57 | $101.51 | $103.51 | $99.18 | 1,049,714 |
| 2020-08-27 | $102.88 | $103.26 | $101.47 | $102.09 | $97.82 | 947,961 |
| 2020-08-26 | $102.44 | $102.82 | $101.32 | $102.40 | $98.11 | 1,127,353 |
| 2020-08-25 | $103.60 | $103.82 | $101.82 | $102.82 | $98.52 | 1,250,067 |
| 2020-08-24 | $101.39 | $102.89 | $100.76 | $102.88 | $98.57 | 1,595,761 |
| 2020-08-21 | $99.58 | $101.19 | $99.32 | $100.59 | $96.38 | 1,658,149 |
| 2020-08-20 | $99.34 | $100.19 | $99.06 | $99.47 | $95.31 | 1,209,740 |
| 2020-08-19 | $100.34 | $101.51 | $99.53 | $100.48 | $96.27 | 1,365,747 |
| 2020-08-18 | $100.69 | $101.37 | $100.05 | $100.71 | $96.49 | 1,205,295 |
| 2020-08-17 | $101.27 | $102.20 | $100.31 | $100.90 | $96.68 | 1,507,444 |
| 2020-08-14 | $100.48 | $101.84 | $100.35 | $100.89 | $96.67 | 1,192,240 |
| 2020-08-13 | $101.11 | $101.92 | $100.61 | $101.43 | $97.18 | 1,803,229 |
| 2020-08-12 | $103.43 | $103.45 | $102.11 | $102.55 | $97.56 | 2,671,218 |
| 2020-08-11 | $100.28 | $103.73 | $100.28 | $102.18 | $97.20 | 2,442,787 |
| 2020-08-10 | $97.92 | $99.96 | $97.58 | $99.76 | $94.90 | 1,574,474 |
| 2020-08-07 | $96.71 | $97.85 | $95.96 | $97.76 | $93.00 | 1,139,960 |
| 2020-08-06 | $96.17 | $96.77 | $95.54 | $96.51 | $91.81 | 960,680 |
| 2020-08-05 | $95.43 | $96.80 | $95.30 | $96.34 | $91.65 | 1,355,713 |
| 2020-08-04 | $94.19 | $94.80 | $93.26 | $94.65 | $90.04 | 945,629 |
| 2020-08-03 | $93.82 | $95.49 | $93.26 | $94.87 | $90.25 | 1,278,546 |
| 2020-07-31 | $94.14 | $94.17 | $91.72 | $93.13 | $88.59 | 1,664,194 |
| 2020-07-30 | $95.30 | $95.30 | $93.39 | $94.46 | $89.86 | 1,396,255 |
| 2020-07-29 | $95.55 | $97.53 | $93.84 | $96.89 | $92.17 | 1,964,093 |
| 2020-07-28 | $94.76 | $95.18 | $93.30 | $93.34 | $88.79 | 1,374,036 |
| 2020-07-27 | $93.38 | $95.40 | $92.59 | $95.23 | $90.59 | 1,265,121 |
| 2020-07-24 | $93.97 | $94.50 | $93.05 | $93.61 | $89.05 | 1,004,114 |
| 2020-07-23 | $94.03 | $94.34 | $93.38 | $93.83 | $89.26 | 1,200,441 |
| 2020-07-22 | $93.16 | $94.42 | $93.12 | $93.97 | $89.39 | 903,887 |
| 2020-07-21 | $93.40 | $94.60 | $93.00 | $93.56 | $89.00 | 1,303,372 |
| 2020-07-20 | $94.05 | $94.16 | $92.43 | $92.78 | $88.26 | 1,419,165 |
| 2020-07-17 | $94.14 | $95.25 | $93.63 | $94.57 | $89.96 | 1,791,668 |
| 2020-07-16 | $92.94 | $94.74 | $92.55 | $93.56 | $89.00 | 1,397,269 |
| 2020-07-15 | $92.30 | $93.84 | $91.26 | $93.40 | $88.85 | 2,711,545 |
| 2020-07-14 | $87.52 | $90.98 | $86.75 | $90.67 | $86.25 | 2,221,702 |
| 2020-07-13 | $87.01 | $89.17 | $86.63 | $87.43 | $83.17 | 1,557,039 |
| 2020-07-10 | $85.86 | $86.50 | $84.87 | $86.44 | $82.23 | 1,380,131 |
| 2020-07-09 | $87.10 | $87.52 | $85.05 | $85.64 | $81.47 | 2,132,438 |
| 2020-07-08 | $87.62 | $88.38 | $86.54 | $87.34 | $83.09 | 1,561,787 |
| 2020-07-07 | $88.37 | $88.58 | $87.12 | $87.40 | $83.14 | 1,499,503 |
| 2020-07-06 | $89.82 | $90.15 | $88.20 | $88.88 | $84.55 | 1,516,396 |
| 2020-07-02 | $88.72 | $89.98 | $88.09 | $88.24 | $83.94 | 1,587,741 |
| 2020-07-01 | $87.91 | $88.30 | $86.54 | $87.10 | $82.86 | 2,184,293 |
| 2020-06-30 | $86.47 | $87.93 | $86.12 | $87.48 | $83.22 | 1,910,093 |
| 2020-06-29 | $86.34 | $87.74 | $85.75 | $86.91 | $82.68 | 1,690,803 |
| 2020-06-26 | $85.24 | $85.96 | $84.67 | $85.50 | $81.34 | 3,696,030 |
| 2020-06-25 | $83.57 | $85.64 | $82.44 | $85.47 | $81.31 | 2,501,971 |
| 2020-06-24 | $86.31 | $86.45 | $83.88 | $84.01 | $79.92 | 2,500,893 |
| 2020-06-23 | $88.00 | $88.21 | $87.09 | $87.12 | $82.88 | 1,841,403 |
| 2020-06-22 | $88.75 | $88.75 | $86.43 | $87.08 | $82.84 | 2,600,267 |
| 2020-06-19 | $89.48 | $89.48 | $86.80 | $89.34 | $84.99 | 6,552,457 |
| 2020-06-18 | $88.10 | $88.83 | $87.16 | $87.53 | $83.27 | 1,932,044 |
| 2020-06-17 | $89.63 | $89.63 | $87.66 | $88.84 | $84.51 | 2,027,450 |
| 2020-06-16 | $90.01 | $90.97 | $87.25 | $88.94 | $84.61 | 2,000,315 |
| 2020-06-15 | $83.33 | $87.86 | $82.98 | $86.69 | $82.47 | 2,651,494 |
| 2020-06-12 | $88.45 | $88.66 | $83.95 | $86.01 | $81.82 | 1,788,060 |
| 2020-06-11 | $88.16 | $88.42 | $84.97 | $85.13 | $80.98 | 2,069,759 |
| 2020-06-10 | $95.00 | $95.42 | $91.98 | $91.98 | $87.50 | 2,022,552 |
| 2020-06-09 | $93.87 | $96.49 | $93.25 | $95.42 | $90.77 | 2,260,619 |
| 2020-06-08 | $94.76 | $96.31 | $94.66 | $95.67 | $91.01 | 2,574,156 |
| 2020-06-05 | $96.59 | $98.46 | $95.16 | $95.43 | $90.78 | 3,398,075 |
| 2020-06-04 | $88.47 | $92.04 | $87.94 | $91.99 | $87.51 | 3,069,596 |
| 2020-06-03 | $86.90 | $89.55 | $86.65 | $89.33 | $84.98 | 1,819,476 |
| 2020-06-02 | $85.14 | $85.62 | $84.24 | $85.62 | $81.45 | 1,740,115 |
| 2020-06-01 | $84.67 | $85.36 | $84.18 | $84.66 | $80.54 | 1,584,023 |
| 2020-05-29 | $84.31 | $85.16 | $83.06 | $84.90 | $80.77 | 3,361,568 |
| 2020-05-28 | $86.96 | $87.10 | $84.64 | $85.13 | $80.98 | 3,491,055 |
| 2020-05-27 | $84.28 | $86.47 | $83.91 | $86.28 | $82.08 | 3,190,790 |
| 2020-05-26 | $80.23 | $82.45 | $80.17 | $81.92 | $77.93 | 2,683,100 |
| 2020-05-22 | $78.41 | $78.76 | $77.06 | $78.67 | $74.84 | 1,784,379 |
| 2020-05-21 | $77.64 | $78.67 | $77.47 | $78.29 | $74.48 | 2,130,065 |
| 2020-05-20 | $77.68 | $78.62 | $76.56 | $77.93 | $74.13 | 1,905,104 |
| 2020-05-19 | $77.77 | $78.46 | $76.26 | $76.34 | $72.62 | 2,356,168 |
| 2020-05-18 | $77.00 | $79.00 | $76.64 | $78.27 | $74.46 | 1,916,471 |
| 2020-05-15 | $74.22 | $75.22 | $73.12 | $73.71 | $70.12 | 2,661,181 |
| 2020-05-14 | $71.91 | $74.99 | $70.54 | $74.91 | $71.26 | 2,734,043 |
| 2020-05-13 | $76.43 | $76.60 | $73.06 | $73.87 | $70.27 | 2,336,584 |
| 2020-05-12 | $81.47 | $82.09 | $77.27 | $77.46 | $73.69 | 1,996,085 |
| 2020-05-11 | $81.44 | $81.79 | $80.19 | $81.08 | $77.13 | 1,786,775 |
| 2020-05-08 | $81.50 | $82.40 | $81.09 | $82.25 | $78.24 | 1,554,830 |
| 2020-05-07 | $81.26 | $81.57 | $79.87 | $80.26 | $76.35 | 2,219,287 |
| 2020-05-06 | $80.77 | $81.65 | $79.92 | $79.92 | $76.03 | 1,825,490 |
| 2020-05-05 | $81.05 | $82.36 | $80.50 | $80.80 | $76.86 | 2,260,095 |
| 2020-05-04 | $80.47 | $81.14 | $78.10 | $79.32 | $75.46 | 2,839,458 |
| 2020-05-01 | $82.00 | $82.89 | $79.87 | $82.07 | $78.07 | 2,505,771 |
| 2020-04-30 | $85.31 | $85.49 | $82.67 | $83.50 | $79.43 | 3,597,190 |
| 2020-04-29 | $84.99 | $86.77 | $84.30 | $85.78 | $81.60 | 2,563,286 |
| 2020-04-28 | $84.53 | $85.45 | $82.63 | $83.10 | $79.05 | 2,249,203 |
| 2020-04-27 | $79.29 | $83.23 | $79.29 | $82.54 | $78.52 | 1,992,280 |
| 2020-04-24 | $78.98 | $79.38 | $77.70 | $78.86 | $75.02 | 2,083,589 |
| 2020-04-23 | $78.78 | $80.29 | $78.03 | $78.15 | $74.34 | 2,289,108 |
| 2020-04-22 | $78.92 | $79.68 | $77.50 | $77.65 | $73.87 | 2,639,220 |
| 2020-04-21 | $76.71 | $77.86 | $75.80 | $76.91 | $73.16 | 2,400,332 |
| 2020-04-20 | $77.53 | $79.45 | $76.71 | $77.89 | $74.10 | 2,178,849 |
| 2020-04-17 | $78.58 | $80.88 | $78.12 | $79.26 | $75.40 | 2,450,924 |
| 2020-04-16 | $75.60 | $76.24 | $74.35 | $75.82 | $72.13 | 2,960,221 |
| 2020-04-15 | $77.76 | $78.01 | $75.39 | $75.74 | $72.05 | 2,040,535 |
| 2020-04-14 | $80.51 | $81.24 | $78.68 | $79.84 | $75.95 | 1,943,416 |
| 2020-04-13 | $79.40 | $79.93 | $76.74 | $78.39 | $74.57 | 2,237,426 |
| 2020-04-09 | $80.69 | $84.84 | $80.50 | $81.44 | $77.47 | 4,472,118 |
| 2020-04-08 | $77.24 | $80.70 | $76.13 | $80.14 | $76.24 | 3,272,783 |
| 2020-04-07 | $81.17 | $82.25 | $75.94 | $76.16 | $72.45 | 3,372,096 |
| 2020-04-06 | $75.21 | $77.89 | $75.13 | $77.40 | $73.63 | 3,109,271 |
| 2020-04-03 | $74.12 | $74.12 | $70.34 | $71.25 | $67.78 | 2,606,693 |
| 2020-04-02 | $72.44 | $75.09 | $71.58 | $73.59 | $70.01 | 3,162,493 |
| 2020-04-01 | $72.57 | $74.04 | $71.13 | $73.14 | $69.58 | 3,769,666 |
| 2020-03-31 | $77.67 | $79.04 | $75.87 | $77.69 | $73.91 | 5,641,217 |
| 2020-03-30 | $74.42 | $78.71 | $74.00 | $78.32 | $74.51 | 2,873,415 |
| 2020-03-27 | $73.03 | $76.51 | $71.92 | $74.54 | $70.91 | 2,621,388 |
| 2020-03-26 | $76.29 | $78.96 | $73.82 | $78.25 | $74.44 | 3,073,426 |
| 2020-03-25 | $72.09 | $79.31 | $69.41 | $74.60 | $70.97 | 5,259,095 |
| 2020-03-24 | $61.64 | $72.41 | $61.17 | $71.21 | $67.74 | 5,155,895 |
| 2020-03-23 | $63.83 | $64.31 | $56.42 | $57.77 | $54.96 | 6,097,274 |
| 2020-03-20 | $73.86 | $73.86 | $64.47 | $64.93 | $61.77 | 4,540,863 |
| 2020-03-19 | $67.52 | $72.68 | $62.10 | $72.45 | $68.92 | 4,599,012 |
| 2020-03-18 | $68.13 | $69.44 | $58.72 | $68.82 | $65.47 | 5,784,456 |
| 2020-03-17 | $76.90 | $77.98 | $70.28 | $73.74 | $70.15 | 5,774,004 |
| 2020-03-16 | $75.81 | $81.28 | $74.87 | $75.32 | $71.65 | 4,825,348 |
| 2020-03-13 | $80.82 | $87.04 | $78.19 | $85.56 | $81.39 | 5,711,866 |
| 2020-03-12 | $78.25 | $80.49 | $75.01 | $75.92 | $72.22 | 5,814,214 |
| 2020-03-11 | $86.41 | $87.50 | $83.11 | $84.37 | $79.50 | 4,308,643 |
| 2020-03-10 | $86.23 | $89.52 | $84.63 | $89.06 | $83.92 | 4,973,952 |
| 2020-03-09 | $85.09 | $86.47 | $78.00 | $83.13 | $78.33 | 5,205,817 |
| 2020-03-06 | $90.31 | $93.93 | $90.08 | $92.77 | $87.41 | 4,760,047 |
| 2020-03-05 | $94.92 | $96.40 | $93.32 | $93.66 | $88.25 | 3,980,361 |
| 2020-03-04 | $94.71 | $98.20 | $94.43 | $98.12 | $92.45 | 4,268,977 |
| 2020-03-03 | $96.27 | $99.26 | $92.49 | $92.85 | $87.49 | 5,114,596 |
| 2020-03-02 | $91.50 | $95.75 | $91.01 | $95.68 | $90.15 | 5,175,673 |
| 2020-02-28 | $90.82 | $92.10 | $89.08 | $90.72 | $85.48 | 6,789,579 |
| 2020-02-27 | $94.34 | $96.63 | $92.63 | $93.24 | $87.85 | 5,546,358 |
| 2020-02-26 | $98.89 | $99.74 | $96.58 | $96.58 | $91.00 | 4,108,627 |
| 2020-02-25 | $101.95 | $102.46 | $98.10 | $98.21 | $92.54 | 4,139,109 |
| 2020-02-24 | $101.67 | $102.65 | $101.12 | $101.65 | $95.78 | 4,177,741 |
| 2020-02-21 | $104.23 | $105.14 | $103.81 | $104.93 | $98.87 | 2,465,728 |
| 2020-02-20 | $104.26 | $105.78 | $104.10 | $105.10 | $99.03 | 1,755,692 |
| 2020-02-19 | $104.50 | $104.98 | $104.16 | $104.31 | $98.28 | 1,873,054 |
| 2020-02-18 | $104.03 | $104.64 | $103.52 | $104.47 | $98.44 | 2,298,410 |
| 2020-02-14 | $102.96 | $103.60 | $102.51 | $103.55 | $97.57 | 1,991,932 |
| 2020-02-13 | $103.41 | $103.98 | $102.82 | $102.89 | $96.95 | 2,059,502 |
| 2020-02-12 | $104.50 | $104.97 | $103.80 | $104.03 | $98.02 | 2,006,249 |
| 2020-02-11 | $103.42 | $104.39 | $103.01 | $103.53 | $97.55 | 2,481,266 |
| 2020-02-10 | $101.84 | $102.93 | $101.50 | $102.91 | $96.97 | 2,039,630 |
| 2020-02-07 | $101.90 | $102.94 | $101.13 | $101.96 | $96.07 | 3,063,989 |
| 2020-02-06 | $103.50 | $103.50 | $101.86 | $102.48 | $96.56 | 2,507,867 |
| 2020-02-05 | $102.32 | $103.21 | $101.68 | $102.34 | $96.43 | 3,339,436 |
| 2020-02-04 | $97.97 | $101.54 | $97.86 | $100.91 | $95.08 | 4,735,385 |
| 2020-02-03 | $95.06 | $96.81 | $94.95 | $95.49 | $89.97 | 2,531,143 |
| 2020-01-31 | $96.38 | $96.86 | $94.03 | $94.47 | $89.01 | 4,701,832 |
| 2020-01-30 | $95.62 | $97.41 | $95.49 | $97.23 | $91.61 | 2,680,516 |
| 2020-01-29 | $96.87 | $97.48 | $96.12 | $96.87 | $91.27 | 2,108,130 |
| 2020-01-28 | $94.84 | $97.02 | $94.68 | $96.27 | $90.71 | 3,394,249 |
| 2020-01-27 | $94.86 | $95.15 | $93.96 | $94.64 | $89.17 | 2,194,236 |
| 2020-01-24 | $98.26 | $98.31 | $96.43 | $96.84 | $91.25 | 2,626,023 |
| 2020-01-23 | $96.33 | $97.97 | $95.41 | $97.90 | $92.24 | 3,081,270 |
| 2020-01-22 | $98.32 | $99.82 | $96.59 | $97.16 | $91.55 | 5,604,149 |
| 2020-01-21 | $95.35 | $95.49 | $94.32 | $94.52 | $89.06 | 3,505,171 |
| 2020-01-17 | $94.79 | $95.95 | $94.62 | $95.68 | $90.15 | 2,978,620 |
| 2020-01-16 | $94.71 | $94.84 | $93.98 | $94.82 | $89.34 | 1,677,013 |
| 2020-01-15 | $93.55 | $94.29 | $93.34 | $93.90 | $88.48 | 2,653,192 |
| 2020-01-14 | $95.05 | $95.19 | $93.99 | $94.10 | $88.66 | 2,349,912 |
| 2020-01-13 | $94.63 | $95.03 | $94.25 | $94.86 | $89.38 | 1,638,280 |
| 2020-01-10 | $95.52 | $95.61 | $94.70 | $94.98 | $89.49 | 2,213,033 |
| 2020-01-09 | $95.61 | $95.64 | $94.82 | $95.19 | $89.69 | 2,736,940 |
| 2020-01-08 | $94.84 | $95.56 | $94.65 | $95.13 | $89.63 | 2,480,492 |
| 2020-01-07 | $94.16 | $95.00 | $94.01 | $94.84 | $89.36 | 2,632,362 |
| 2020-01-06 | $94.54 | $95.43 | $94.27 | $95.34 | $89.83 | 3,663,229 |
| 2020-01-03 | $94.23 | $95.24 | $93.71 | $95.16 | $89.66 | 1,557,897 |
| 2020-01-02 | $95.24 | $95.88 | $94.24 | $95.87 | $90.33 | 2,380,795 |
| 2019-12-31 | $94.78 | $95.29 | $94.41 | $94.72 | $89.25 | 1,461,789 |
| 2019-12-30 | $94.95 | $95.48 | $94.56 | $94.93 | $89.45 | 1,451,864 |
| 2019-12-27 | $95.34 | $95.39 | $94.83 | $94.99 | $89.50 | 1,004,303 |
| 2019-12-26 | $94.66 | $95.05 | $94.26 | $95.04 | $89.55 | 1,264,601 |
| 2019-12-24 | $95.36 | $95.36 | $94.30 | $94.48 | $89.02 | 664,210 |
| 2019-12-23 | $94.72 | $95.28 | $94.16 | $95.13 | $89.63 | 2,332,399 |
| 2019-12-20 | $94.99 | $95.46 | $94.08 | $94.40 | $88.95 | 5,245,705 |
| 2019-12-19 | $94.52 | $94.75 | $93.87 | $94.24 | $88.80 | 3,015,759 |
| 2019-12-18 | $94.21 | $94.48 | $93.44 | $94.43 | $88.98 | 1,838,363 |
| 2019-12-17 | $94.67 | $94.96 | $94.15 | $94.23 | $88.79 | 1,693,617 |
| 2019-12-16 | $94.05 | $94.83 | $93.90 | $94.08 | $88.65 | 1,891,479 |
| 2019-12-13 | $94.19 | $94.96 | $93.21 | $93.60 | $88.19 | 1,844,921 |
| 2019-12-12 | $93.50 | $94.64 | $93.07 | $94.45 | $88.99 | 2,735,121 |
| 2019-12-11 | $93.09 | $93.50 | $92.16 | $93.39 | $88.00 | 2,131,412 |
| 2019-12-10 | $92.76 | $93.37 | $92.18 | $92.68 | $87.33 | 1,574,133 |
| 2019-12-09 | $92.91 | $93.05 | $92.51 | $92.76 | $87.40 | 3,366,876 |
| 2019-12-06 | $93.34 | $93.76 | $92.57 | $93.08 | $87.70 | 1,562,251 |
| 2019-12-05 | $91.92 | $91.98 | $90.93 | $91.86 | $86.55 | 2,982,763 |
| 2019-12-04 | $90.86 | $92.64 | $90.86 | $91.12 | $85.86 | 2,832,583 |
| 2019-12-03 | $90.96 | $91.79 | $90.35 | $91.40 | $86.12 | 2,908,555 |
| 2019-12-02 | $92.98 | $93.38 | $91.94 | $91.98 | $86.67 | 2,387,774 |
| 2019-11-29 | $92.97 | $92.97 | $92.29 | $92.50 | $87.16 | 1,032,413 |
| 2019-11-27 | $92.67 | $93.12 | $91.84 | $93.00 | $87.63 | 1,477,475 |
| 2019-11-26 | $91.96 | $92.77 | $91.70 | $92.70 | $87.35 | 2,510,273 |
| 2019-11-25 | $91.37 | $92.53 | $90.71 | $92.15 | $86.83 | 3,961,101 |
| 2019-11-22 | $90.68 | $91.07 | $90.25 | $90.74 | $85.50 | 1,652,302 |
| 2019-11-21 | $89.98 | $90.19 | $89.36 | $90.16 | $84.95 | 1,609,934 |
| 2019-11-20 | $89.90 | $90.23 | $89.15 | $89.82 | $84.63 | 1,855,726 |
| 2019-11-19 | $90.73 | $90.86 | $89.87 | $90.21 | $85.00 | 2,873,828 |
| 2019-11-18 | $90.91 | $91.67 | $90.20 | $90.73 | $85.49 | 2,306,795 |
| 2019-11-15 | $91.70 | $92.16 | $91.36 | $91.79 | $86.49 | 1,914,045 |
| 2019-11-14 | $90.61 | $91.18 | $90.49 | $90.89 | $85.64 | 1,166,761 |
| 2019-11-13 | $91.48 | $91.85 | $90.57 | $90.78 | $85.54 | 2,133,281 |
| 2019-11-12 | $91.60 | $92.96 | $91.54 | $92.35 | $87.02 | 3,600,215 |
| 2019-11-11 | $90.98 | $92.00 | $90.98 | $91.88 | $86.57 | 1,110,042 |
| 2019-11-08 | $90.67 | $92.37 | $90.46 | $92.22 | $86.89 | 1,980,978 |
| 2019-11-07 | $91.89 | $92.15 | $90.68 | $90.90 | $85.65 | 1,885,910 |
| 2019-11-06 | $90.75 | $91.22 | $90.01 | $91.20 | $85.93 | 2,097,445 |
| 2019-11-05 | $90.87 | $91.65 | $89.89 | $90.64 | $85.40 | 2,241,457 |
| 2019-11-04 | $89.50 | $91.20 | $89.19 | $91.16 | $85.89 | 2,523,106 |
| 2019-11-01 | $87.61 | $88.64 | $86.89 | $88.61 | $83.49 | 2,250,102 |
| 2019-10-31 | $87.41 | $87.54 | $85.93 | $87.11 | $82.08 | 1,953,389 |
| 2019-10-30 | $88.98 | $88.98 | $87.22 | $88.25 | $82.48 | 2,326,978 |
| 2019-10-29 | $86.49 | $89.45 | $85.63 | $88.96 | $83.14 | 3,551,829 |
| 2019-10-28 | $86.48 | $87.63 | $86.48 | $87.22 | $81.52 | 3,246,373 |
| 2019-10-25 | $84.85 | $85.91 | $84.27 | $85.62 | $80.02 | 2,083,355 |
| 2019-10-24 | $84.99 | $85.17 | $83.87 | $84.25 | $78.74 | 1,548,081 |
| 2019-10-23 | $84.75 | $84.92 | $84.02 | $84.66 | $79.12 | 1,548,870 |
| 2019-10-22 | $83.71 | $85.16 | $83.18 | $84.72 | $79.18 | 1,669,828 |
| 2019-10-21 | $83.00 | $84.04 | $82.97 | $83.50 | $78.04 | 1,875,339 |
| 2019-10-18 | $81.47 | $82.91 | $81.39 | $82.56 | $77.16 | 1,981,762 |
| 2019-10-17 | $81.80 | $82.52 | $81.04 | $81.41 | $76.09 | 4,792,472 |
| 2019-10-16 | $80.81 | $82.87 | $80.81 | $81.07 | $75.77 | 2,594,557 |
| 2019-10-15 | $80.88 | $82.49 | $80.10 | $82.12 | $76.75 | 1,922,209 |
| 2019-10-14 | $80.91 | $81.27 | $80.40 | $80.86 | $75.57 | 1,596,832 |
| 2019-10-11 | $80.22 | $82.81 | $80.10 | $81.36 | $76.04 | 2,720,818 |
| 2019-10-10 | $77.65 | $79.20 | $77.50 | $78.60 | $73.46 | 1,893,632 |
| 2019-10-09 | $76.69 | $77.67 | $76.11 | $77.39 | $72.33 | 2,224,543 |
| 2019-10-08 | $77.38 | $77.39 | $76.20 | $76.25 | $71.26 | 1,767,936 |
| 2019-10-07 | $79.13 | $79.55 | $78.09 | $78.30 | $73.18 | 1,945,454 |
| 2019-10-04 | $78.54 | $79.42 | $78.43 | $79.32 | $74.13 | 1,539,115 |
| 2019-10-03 | $77.57 | $78.65 | $76.43 | $78.47 | $73.34 | 1,558,063 |
| 2019-10-02 | $79.68 | $79.68 | $76.86 | $77.76 | $72.68 | 2,873,482 |
| 2019-10-01 | $83.92 | $84.05 | $80.41 | $80.80 | $75.52 | 1,814,674 |
| 2019-09-30 | $83.35 | $83.56 | $82.77 | $83.15 | $77.71 | 1,752,265 |
| 2019-09-27 | $82.89 | $83.29 | $81.78 | $83.01 | $77.58 | 1,503,838 |
| 2019-09-26 | $82.63 | $82.83 | $82.00 | $82.49 | $77.10 | 1,909,156 |
| 2019-09-25 | $82.04 | $83.18 | $81.80 | $82.67 | $77.26 | 2,387,928 |
| 2019-09-24 | $84.14 | $84.29 | $81.80 | $82.32 | $76.94 | 2,809,617 |
| 2019-09-23 | $82.97 | $84.43 | $82.71 | $83.91 | $78.42 | 2,369,888 |
| 2019-09-20 | $84.80 | $85.31 | $83.49 | $83.57 | $78.11 | 3,064,339 |
| 2019-09-19 | $85.34 | $85.72 | $84.38 | $84.51 | $78.98 | 1,852,438 |
| 2019-09-18 | $85.43 | $85.86 | $84.05 | $84.98 | $79.42 | 2,536,323 |
| 2019-09-17 | $85.54 | $86.21 | $85.05 | $86.10 | $80.47 | 1,505,426 |
| 2019-09-16 | $86.97 | $86.99 | $85.86 | $86.46 | $80.81 | 1,558,177 |
| 2019-09-13 | $87.91 | $89.07 | $87.14 | $87.47 | $81.75 | 3,175,581 |
| 2019-09-12 | $88.01 | $88.10 | $86.70 | $87.30 | $81.59 | 2,330,262 |
| 2019-09-11 | $86.89 | $88.07 | $85.82 | $88.03 | $82.27 | 1,997,987 |
| 2019-09-10 | $85.00 | $86.86 | $85.00 | $86.84 | $81.16 | 3,290,319 |
| 2019-09-09 | $83.82 | $84.93 | $83.49 | $84.85 | $79.30 | 2,012,018 |
| 2019-09-06 | $81.98 | $83.49 | $81.71 | $83.25 | $77.81 | 1,983,946 |
| 2019-09-05 | $80.43 | $82.42 | $80.28 | $81.95 | $76.59 | 2,243,561 |
| 2019-09-04 | $79.30 | $79.76 | $78.92 | $79.17 | $73.99 | 1,660,066 |
| 2019-09-03 | $79.52 | $79.60 | $77.62 | $78.49 | $73.36 | 3,527,639 |
| 2019-08-30 | $80.44 | $81.29 | $80.29 | $80.72 | $75.44 | 2,715,656 |
| 2019-08-29 | $78.95 | $79.78 | $78.80 | $79.64 | $74.43 | 1,646,946 |
| 2019-08-28 | $76.50 | $77.99 | $76.12 | $77.87 | $72.78 | 1,346,597 |
| 2019-08-27 | $77.43 | $77.43 | $76.49 | $76.86 | $71.83 | 1,853,964 |
| 2019-08-26 | $77.16 | $77.40 | $76.05 | $76.83 | $71.81 | 1,670,046 |
| 2019-08-23 | $77.89 | $78.17 | $76.09 | $76.59 | $71.58 | 4,322,767 |
| 2019-08-22 | $78.98 | $79.08 | $77.73 | $78.37 | $73.25 | 1,631,546 |
| 2019-08-21 | $79.26 | $79.30 | $78.26 | $78.65 | $73.51 | 1,483,029 |
| 2019-08-20 | $79.00 | $79.00 | $77.98 | $78.16 | $73.05 | 1,610,006 |
| 2019-08-19 | $78.91 | $79.36 | $78.44 | $79.14 | $73.97 | 2,158,611 |
| 2019-08-16 | $76.37 | $77.68 | $76.30 | $77.32 | $72.26 | 1,655,170 |
| 2019-08-15 | $75.28 | $76.07 | $74.86 | $75.91 | $70.95 | 2,479,580 |
| 2019-08-14 | $77.60 | $77.94 | $74.95 | $75.19 | $70.27 | 5,155,737 |
| 2019-08-13 | $78.02 | $80.37 | $77.62 | $79.41 | $74.22 | 2,349,375 |
| 2019-08-12 | $78.55 | $78.84 | $77.77 | $77.95 | $72.85 | 3,874,738 |
| 2019-08-09 | $79.30 | $79.71 | $78.26 | $79.03 | $73.86 | 2,388,272 |
| 2019-08-08 | $78.71 | $80.02 | $78.71 | $79.76 | $74.55 | 1,879,044 |
| 2019-08-07 | $77.72 | $78.46 | $76.33 | $78.09 | $72.98 | 3,220,373 |
| 2019-08-06 | $78.28 | $79.08 | $77.10 | $78.89 | $73.73 | 2,404,304 |
| 2019-08-05 | $77.91 | $78.03 | $76.46 | $76.83 | $71.81 | 3,098,480 |
| 2019-08-02 | $79.57 | $80.03 | $78.98 | $79.30 | $74.12 | 2,683,498 |
| 2019-08-01 | $81.23 | $82.84 | $79.68 | $79.97 | $74.74 | 3,124,955 |
| 2019-07-31 | $83.08 | $83.38 | $81.33 | $82.19 | $76.14 | 4,566,390 |
| 2019-07-30 | $80.59 | $83.94 | $79.74 | $83.12 | $77.00 | 3,136,758 |
| 2019-07-29 | $81.45 | $81.65 | $80.67 | $81.07 | $75.10 | 2,472,496 |
| 2019-07-26 | $81.62 | $82.10 | $81.13 | $81.57 | $75.57 | 1,783,683 |
| 2019-07-25 | $82.56 | $82.76 | $81.57 | $81.98 | $75.95 | 2,180,741 |
| 2019-07-24 | $81.23 | $82.86 | $80.91 | $82.73 | $76.64 | 2,009,948 |
| 2019-07-23 | $80.13 | $81.87 | $79.65 | $81.81 | $75.79 | 2,702,594 |
| 2019-07-22 | $80.04 | $80.48 | $79.46 | $79.56 | $73.70 | 1,699,543 |
| 2019-07-19 | $79.63 | $80.48 | $79.38 | $79.86 | $73.98 | 2,380,447 |
| 2019-07-18 | $79.27 | $79.43 | $78.70 | $79.06 | $73.24 | 2,721,557 |
| 2019-07-17 | $81.05 | $81.14 | $79.32 | $79.35 | $73.51 | 1,705,905 |
| 2019-07-16 | $80.61 | $81.41 | $80.20 | $81.15 | $75.18 | 2,163,109 |
| 2019-07-15 | $81.22 | $81.41 | $80.32 | $80.69 | $74.75 | 1,988,365 |
| 2019-07-12 | $79.62 | $81.55 | $79.30 | $81.21 | $75.23 | 2,058,519 |
| 2019-07-11 | $79.29 | $79.34 | $78.24 | $79.15 | $73.32 | 2,869,207 |
| 2019-07-10 | $80.59 | $81.06 | $78.98 | $79.04 | $73.22 | 2,177,502 |
| 2019-07-09 | $80.60 | $80.83 | $79.91 | $80.25 | $74.34 | 3,711,829 |
| 2019-07-08 | $81.22 | $82.22 | $80.86 | $81.26 | $75.28 | 1,338,957 |
| 2019-07-05 | $81.66 | $81.84 | $80.48 | $81.81 | $75.79 | 1,322,678 |
| 2019-07-03 | $81.75 | $82.37 | $81.33 | $82.32 | $76.26 | 1,081,957 |
| 2019-07-02 | $82.88 | $82.88 | $80.99 | $81.74 | $75.72 | 2,848,247 |
| 2019-07-01 | $84.55 | $84.70 | $82.90 | $83.18 | $77.06 | 2,302,309 |
| 2019-06-28 | $82.87 | $83.48 | $82.72 | $83.28 | $77.15 | 3,083,492 |
| 2019-06-27 | $82.83 | $83.39 | $81.94 | $82.72 | $76.63 | 2,214,748 |
| 2019-06-26 | $82.35 | $82.89 | $82.16 | $82.63 | $76.55 | 1,859,221 |
| 2019-06-25 | $82.37 | $82.67 | $81.94 | $82.08 | $76.04 | 3,184,227 |
| 2019-06-24 | $82.92 | $83.31 | $81.85 | $82.27 | $76.21 | 2,754,815 |
| 2019-06-21 | $82.86 | $83.74 | $82.23 | $83.22 | $77.09 | 4,828,412 |
| 2019-06-20 | $81.40 | $82.92 | $81.18 | $82.64 | $76.56 | 4,201,206 |
| 2019-06-19 | $79.77 | $80.23 | $79.40 | $79.95 | $74.07 | 2,498,589 |
| 2019-06-18 | $78.12 | $79.76 | $78.08 | $79.47 | $73.62 | 1,732,125 |
| 2019-06-17 | $78.20 | $78.47 | $77.46 | $77.64 | $71.93 | 1,315,718 |
| 2019-06-14 | $78.76 | $79.08 | $77.74 | $78.37 | $72.60 | 1,380,736 |
| 2019-06-13 | $79.27 | $79.40 | $78.63 | $79.29 | $73.45 | 1,487,103 |
| 2019-06-12 | $79.11 | $79.26 | $78.34 | $78.67 | $72.88 | 1,328,193 |
| 2019-06-11 | $80.00 | $80.56 | $79.03 | $79.21 | $73.38 | 1,724,896 |
| 2019-06-10 | $79.54 | $80.12 | $79.11 | $79.32 | $73.48 | 1,424,034 |
| 2019-06-07 | $78.91 | $79.40 | $78.71 | $79.08 | $73.26 | 1,739,401 |
| 2019-06-06 | $78.64 | $78.78 | $77.59 | $78.30 | $72.54 | 1,626,301 |
| 2019-06-05 | $78.47 | $78.71 | $77.55 | $78.22 | $72.46 | 1,747,553 |
| 2019-06-04 | $76.27 | $78.04 | $76.06 | $77.77 | $72.05 | 2,419,007 |
| 2019-06-03 | $74.57 | $76.01 | $74.42 | $75.38 | $69.83 | 2,132,067 |
| 2019-05-31 | $74.87 | $74.87 | $74.29 | $74.49 | $69.01 | 1,840,079 |
| 2019-05-30 | $75.71 | $76.32 | $75.54 | $75.85 | $70.27 | 1,265,669 |
| 2019-05-29 | $75.75 | $76.35 | $75.21 | $75.59 | $70.03 | 2,337,907 |
| 2019-05-28 | $77.36 | $77.56 | $76.12 | $76.19 | $70.58 | 1,958,125 |
| 2019-05-24 | $77.65 | $77.85 | $77.03 | $77.39 | $71.69 | 1,661,496 |
| 2019-05-23 | $78.03 | $78.06 | $76.71 | $77.03 | $71.36 | 2,019,995 |
| 2019-05-22 | $79.52 | $79.81 | $78.86 | $78.93 | $73.12 | 1,915,369 |
| 2019-05-21 | $78.97 | $80.15 | $78.91 | $79.92 | $74.04 | 2,048,087 |
| 2019-05-20 | $78.12 | $78.82 | $77.92 | $78.42 | $72.65 | 1,332,813 |
| 2019-05-17 | $79.11 | $79.90 | $78.63 | $78.75 | $72.95 | 1,607,844 |
| 2019-05-16 | $79.74 | $80.31 | $79.51 | $80.01 | $74.12 | 1,419,904 |
| 2019-05-15 | $78.66 | $79.86 | $78.42 | $79.54 | $73.69 | 1,315,265 |
| 2019-05-14 | $78.88 | $79.65 | $78.70 | $79.15 | $73.32 | 1,853,536 |
| 2019-05-13 | $79.63 | $79.95 | $78.22 | $78.50 | $72.72 | 2,729,577 |
| 2019-05-10 | $80.77 | $81.83 | $79.43 | $81.49 | $75.49 | 1,833,169 |
| 2019-05-09 | $80.16 | $81.09 | $79.83 | $80.96 | $75.00 | 1,957,776 |
| 2019-05-08 | $80.88 | $81.69 | $80.76 | $80.96 | $75.00 | 2,822,535 |
| 2019-05-07 | $80.94 | $81.24 | $80.42 | $81.03 | $75.07 | 2,654,559 |
| 2019-05-06 | $81.53 | $82.30 | $80.76 | $82.04 | $76.00 | 1,828,528 |
| 2019-05-03 | $81.82 | $82.82 | $81.79 | $82.80 | $76.71 | 1,982,157 |
| 2019-05-02 | $81.17 | $82.05 | $80.77 | $81.42 | $75.43 | 3,072,196 |
| 2019-05-01 | $83.27 | $84.20 | $81.83 | $81.91 | $75.22 | 3,525,704 |
| 2019-04-30 | $82.49 | $83.52 | $80.68 | $82.82 | $76.06 | 4,759,304 |
| 2019-04-29 | $84.20 | $84.47 | $83.56 | $83.99 | $77.14 | 2,426,546 |
| 2019-04-26 | $83.96 | $84.02 | $83.07 | $83.77 | $76.93 | 2,454,819 |
| 2019-04-25 | $84.48 | $84.77 | $83.64 | $83.80 | $76.96 | 1,598,952 |
| 2019-04-24 | $85.44 | $85.87 | $85.21 | $85.34 | $78.38 | 1,569,452 |
| 2019-04-23 | $84.80 | $86.08 | $84.73 | $85.59 | $78.60 | 2,058,896 |
| 2019-04-22 | $84.68 | $85.07 | $84.45 | $84.94 | $78.01 | 1,222,940 |
| 2019-04-18 | $84.93 | $85.49 | $84.75 | $85.21 | $78.26 | 1,637,652 |
| 2019-04-17 | $84.73 | $85.25 | $84.14 | $84.43 | $77.54 | 1,685,111 |
| 2019-04-16 | $84.00 | $84.24 | $83.56 | $84.15 | $77.28 | 1,821,965 |
| 2019-04-15 | $83.88 | $84.00 | $83.27 | $83.61 | $76.79 | 876,514 |
| 2019-04-12 | $83.59 | $83.90 | $83.08 | $83.88 | $77.03 | 1,510,381 |
| 2019-04-11 | $82.74 | $83.18 | $82.50 | $82.98 | $76.21 | 1,349,733 |
| 2019-04-10 | $82.44 | $82.75 | $81.98 | $82.42 | $75.69 | 1,407,836 |
| 2019-04-09 | $83.23 | $83.23 | $82.23 | $82.35 | $75.63 | 1,984,002 |
| 2019-04-08 | $83.00 | $83.69 | $82.52 | $83.68 | $76.85 | 1,417,887 |
| 2019-04-05 | $83.29 | $83.68 | $83.10 | $83.25 | $76.46 | 1,542,861 |
| 2019-04-04 | $82.24 | $83.24 | $82.24 | $83.18 | $76.39 | 1,917,440 |
| 2019-04-03 | $83.15 | $83.67 | $82.47 | $82.87 | $76.11 | 2,080,344 |
| 2019-04-02 | $82.49 | $82.94 | $82.13 | $82.64 | $75.90 | 1,699,229 |
| 2019-04-01 | $81.56 | $82.39 | $81.26 | $82.24 | $75.53 | 2,124,575 |
| 2019-03-29 | $80.65 | $80.67 | $80.25 | $80.56 | $73.99 | 2,173,130 |
| 2019-03-28 | $79.85 | $80.35 | $79.24 | $79.86 | $73.34 | 1,766,960 |
| 2019-03-27 | $79.54 | $80.06 | $78.95 | $79.37 | $72.89 | 2,136,244 |
| 2019-03-26 | $79.75 | $79.92 | $79.08 | $79.52 | $73.03 | 2,062,365 |
| 2019-03-25 | $79.00 | $79.57 | $78.62 | $78.96 | $72.52 | 2,801,538 |
| 2019-03-22 | $81.51 | $81.71 | $78.86 | $79.02 | $72.57 | 3,797,737 |
| 2019-03-21 | $80.81 | $82.30 | $80.78 | $82.01 | $75.32 | 1,891,152 |
| 2019-03-20 | $82.15 | $82.15 | $80.88 | $81.23 | $74.60 | 3,261,880 |
| 2019-03-19 | $82.59 | $82.84 | $81.83 | $82.22 | $75.51 | 2,232,100 |
| 2019-03-18 | $80.82 | $82.25 | $80.75 | $82.10 | $75.40 | 2,971,374 |
| 2019-03-15 | $80.94 | $81.42 | $80.43 | $80.58 | $74.00 | 4,940,006 |
| 2019-03-14 | $80.43 | $81.20 | $79.93 | $80.99 | $74.38 | 2,476,705 |
| 2019-03-13 | $80.71 | $81.19 | $80.28 | $80.59 | $74.01 | 2,225,115 |
| 2019-03-12 | $81.09 | $81.10 | $80.14 | $80.36 | $73.80 | 3,430,085 |
| 2019-03-11 | $79.20 | $80.37 | $79.15 | $80.31 | $73.76 | 2,394,204 |
| 2019-03-08 | $78.86 | $79.70 | $78.76 | $79.38 | $72.90 | 2,249,571 |
| 2019-03-07 | $80.12 | $80.12 | $78.74 | $79.93 | $73.41 | 2,853,473 |
| 2019-03-06 | $80.73 | $81.34 | $80.54 | $80.95 | $73.69 | 3,900,056 |
| 2019-03-05 | $81.15 | $81.44 | $80.68 | $80.80 | $73.55 | 3,225,489 |
| 2019-03-04 | $81.27 | $82.08 | $80.20 | $81.30 | $74.01 | 4,052,905 |
| 2019-03-01 | $81.25 | $81.36 | $79.04 | $80.23 | $73.03 | 4,037,808 |
| 2019-02-28 | $80.66 | $80.69 | $79.70 | $79.77 | $72.61 | 2,560,096 |
| 2019-02-27 | $80.38 | $80.68 | $79.70 | $80.64 | $73.41 | 2,082,711 |
| 2019-02-26 | $80.54 | $81.20 | $80.45 | $80.49 | $73.27 | 1,560,231 |
| 2019-02-25 | $81.51 | $81.51 | $80.71 | $80.92 | $73.66 | 2,233,675 |
| 2019-02-22 | $80.00 | $80.87 | $79.75 | $80.79 | $73.54 | 2,584,225 |
| 2019-02-21 | $79.62 | $79.81 | $79.14 | $79.69 | $72.54 | 1,935,325 |
| 2019-02-20 | $78.97 | $79.78 | $78.77 | $79.72 | $72.57 | 2,320,534 |
| 2019-02-19 | $78.31 | $79.02 | $78.05 | $78.80 | $71.73 | 2,001,054 |
| 2019-02-15 | $77.97 | $78.81 | $77.78 | $78.73 | $71.67 | 2,233,251 |
| 2019-02-14 | $77.14 | $77.84 | $76.68 | $77.20 | $70.28 | 1,898,646 |
| 2019-02-13 | $77.07 | $77.83 | $76.86 | $77.67 | $70.70 | 2,120,469 |
| 2019-02-12 | $76.15 | $76.85 | $76.05 | $76.67 | $69.79 | 2,658,156 |
| 2019-02-11 | $75.89 | $75.98 | $75.33 | $75.63 | $68.85 | 1,785,406 |
| 2019-02-08 | $75.86 | $76.09 | $75.12 | $75.83 | $69.03 | 1,903,422 |
| 2019-02-07 | $76.63 | $77.13 | $75.70 | $76.36 | $69.51 | 2,465,912 |
| 2019-02-06 | $76.44 | $77.46 | $76.44 | $76.94 | $70.04 | 2,474,973 |
| 2019-02-05 | $77.11 | $77.21 | $76.50 | $77.15 | $70.23 | 2,496,960 |
| 2019-02-04 | $76.73 | $77.15 | $76.01 | $77.10 | $70.18 | 2,862,348 |
| 2019-02-01 | $76.29 | $76.58 | $75.27 | $76.48 | $69.62 | 4,160,913 |
| 2019-01-31 | $75.21 | $76.52 | $74.46 | $76.25 | $69.41 | 6,272,221 |
| 2019-01-30 | $72.00 | $73.04 | $70.95 | $72.88 | $66.34 | 3,652,045 |
| 2019-01-29 | $69.85 | $71.25 | $69.44 | $71.11 | $64.73 | 3,605,170 |
| 2019-01-28 | $69.80 | $69.84 | $67.97 | $69.11 | $62.91 | 4,635,729 |
| 2019-01-25 | $71.00 | $71.42 | $70.75 | $71.07 | $64.69 | 2,733,605 |
| 2019-01-24 | $70.13 | $70.63 | $69.86 | $70.16 | $63.87 | 2,997,543 |
| 2019-01-23 | $70.54 | $70.80 | $69.55 | $70.15 | $63.86 | 2,593,435 |
| 2019-01-22 | $71.45 | $71.45 | $69.71 | $70.44 | $64.12 | 4,081,907 |
| 2019-01-18 | $71.44 | $72.54 | $71.26 | $71.87 | $65.42 | 2,472,316 |
| 2019-01-17 | $69.58 | $71.31 | $69.58 | $70.97 | $64.60 | 1,440,268 |
| 2019-01-16 | $69.80 | $70.36 | $69.73 | $70.10 | $63.81 | 1,791,899 |
| 2019-01-15 | $70.54 | $70.54 | $69.22 | $69.88 | $63.61 | 1,814,904 |
| 2019-01-14 | $69.73 | $70.54 | $69.27 | $70.38 | $64.07 | 1,858,832 |
| 2019-01-11 | $69.63 | $70.37 | $69.63 | $70.22 | $63.92 | 1,676,694 |
| 2019-01-10 | $68.59 | $70.35 | $68.44 | $70.19 | $63.89 | 2,261,588 |
| 2019-01-09 | $68.96 | $69.60 | $68.85 | $69.06 | $62.87 | 3,184,028 |
| 2019-01-08 | $69.33 | $69.75 | $67.75 | $68.18 | $62.06 | 4,316,477 |
| 2019-01-07 | $68.75 | $69.63 | $68.16 | $68.73 | $62.56 | 2,342,327 |
| 2019-01-04 | $67.70 | $68.54 | $67.00 | $68.53 | $62.38 | 3,801,814 |
| 2019-01-03 | $68.24 | $68.24 | $66.22 | $66.63 | $60.65 | 2,803,541 |
| 2019-01-02 | $67.72 | $68.96 | $67.60 | $68.61 | $62.46 | 2,766,642 |
| 2018-12-31 | $68.52 | $68.83 | $67.98 | $68.66 | $62.50 | 2,281,298 |
| 2018-12-28 | $69.25 | $69.26 | $68.04 | $68.24 | $62.12 | 2,190,647 |
| 2018-12-27 | $66.66 | $68.73 | $66.27 | $68.73 | $62.56 | 3,272,017 |
| 2018-12-26 | $65.32 | $67.82 | $64.46 | $67.79 | $61.71 | 2,643,359 |
| 2018-12-24 | $65.94 | $66.23 | $64.57 | $64.86 | $59.04 | 2,060,681 |
| 2018-12-21 | $67.25 | $68.69 | $66.19 | $66.37 | $60.42 | 5,798,116 |
| 2018-12-20 | $67.59 | $68.57 | $66.46 | $67.11 | $61.09 | 3,872,965 |
| 2018-12-19 | $68.94 | $70.12 | $67.45 | $68.01 | $61.91 | 4,465,377 |
| 2018-12-18 | $69.88 | $70.14 | $68.30 | $68.88 | $62.70 | 3,025,725 |
| 2018-12-17 | $70.39 | $70.79 | $68.70 | $69.18 | $62.97 | 3,079,459 |
| 2018-12-14 | $70.03 | $71.25 | $69.93 | $70.58 | $64.25 | 2,818,643 |
| 2018-12-13 | $71.57 | $71.75 | $70.39 | $70.80 | $64.45 | 2,180,720 |
| 2018-12-12 | $72.02 | $72.40 | $71.07 | $71.11 | $64.73 | 2,304,465 |
| 2018-12-11 | $72.80 | $72.87 | $70.50 | $70.92 | $64.56 | 1,597,222 |
| 2018-12-10 | $71.19 | $71.67 | $69.45 | $71.33 | $64.93 | 2,213,625 |
| 2018-12-07 | $73.42 | $74.39 | $70.99 | $71.25 | $64.86 | 3,322,199 |
| 2018-12-06 | $73.50 | $73.50 | $71.17 | $73.29 | $66.72 | 3,912,985 |
| 2018-12-04 | $77.99 | $78.20 | $74.84 | $74.99 | $68.26 | 2,632,937 |
| 2018-12-03 | $78.76 | $79.17 | $77.32 | $78.01 | $71.01 | 2,002,190 |
| 2018-11-30 | $75.57 | $77.00 | $75.25 | $76.94 | $70.04 | 3,137,777 |
| 2018-11-29 | $76.30 | $76.69 | $75.59 | $76.01 | $69.19 | 1,716,421 |
| 2018-11-28 | $75.63 | $76.63 | $74.40 | $76.57 | $69.70 | 2,207,755 |
| 2018-11-27 | $74.58 | $75.41 | $74.26 | $75.35 | $68.59 | 2,316,108 |
| 2018-11-26 | $74.91 | $75.56 | $74.29 | $75.09 | $68.35 | 2,784,424 |
| 2018-11-23 | $73.37 | $74.82 | $73.37 | $74.09 | $67.44 | 1,260,616 |
| 2018-11-21 | $73.35 | $74.77 | $73.05 | $74.08 | $67.43 | 3,035,878 |
| 2018-11-20 | $72.66 | $73.32 | $72.34 | $72.95 | $66.41 | 2,043,339 |
| 2018-11-19 | $73.93 | $74.48 | $73.07 | $73.48 | $66.89 | 1,910,975 |
| 2018-11-16 | $73.64 | $74.53 | $73.43 | $74.24 | $67.58 | 2,379,912 |
| 2018-11-15 | $72.00 | $74.33 | $71.64 | $73.98 | $67.34 | 2,648,742 |
| 2018-11-14 | $72.97 | $73.92 | $71.90 | $72.36 | $65.87 | 2,843,510 |
| 2018-11-13 | $72.52 | $73.80 | $72.01 | $72.31 | $65.82 | 2,402,909 |
| 2018-11-12 | $73.50 | $73.61 | $72.40 | $72.51 | $66.01 | 2,161,220 |
| 2018-11-09 | $73.67 | $74.05 | $72.75 | $73.43 | $66.84 | 3,027,381 |
| 2018-11-08 | $75.13 | $75.68 | $73.85 | $74.24 | $67.58 | 4,239,845 |
| 2018-11-07 | $75.96 | $76.16 | $74.67 | $75.42 | $68.65 | 3,514,279 |
| 2018-11-06 | $73.57 | $75.35 | $73.50 | $75.28 | $68.53 | 2,898,007 |
| 2018-11-05 | $73.64 | $74.28 | $73.28 | $73.75 | $67.13 | 3,648,809 |
| 2018-11-02 | $74.42 | $74.58 | $72.89 | $73.24 | $66.67 | 3,366,551 |
| 2018-11-01 | $71.79 | $74.11 | $71.27 | $73.75 | $67.13 | 3,604,592 |
| 2018-10-31 | $71.36 | $73.12 | $71.15 | $71.67 | $64.66 | 5,767,055 |
| 2018-10-30 | $68.43 | $70.88 | $67.70 | $70.35 | $63.47 | 7,648,224 |
| 2018-10-29 | $73.45 | $73.68 | $69.97 | $71.03 | $64.09 | 3,191,469 |
| 2018-10-26 | $71.37 | $72.95 | $70.58 | $72.01 | $64.97 | 4,471,557 |
| 2018-10-25 | $71.23 | $72.79 | $70.85 | $72.20 | $65.14 | 4,193,501 |
| 2018-10-24 | $73.51 | $73.85 | $70.20 | $70.39 | $63.51 | 4,325,811 |
| 2018-10-23 | $74.57 | $74.77 | $73.24 | $73.51 | $66.32 | 4,793,039 |
| 2018-10-22 | $77.57 | $77.94 | $76.48 | $76.56 | $69.07 | 3,526,529 |
| 2018-10-19 | $78.22 | $78.72 | $77.08 | $77.29 | $69.73 | 2,107,489 |
| 2018-10-18 | $79.21 | $79.68 | $77.88 | $78.38 | $70.72 | 1,952,295 |
| 2018-10-17 | $80.73 | $80.74 | $78.89 | $79.81 | $72.01 | 1,805,997 |
| 2018-10-16 | $79.76 | $80.35 | $79.20 | $80.26 | $72.41 | 1,911,529 |
| 2018-10-15 | $79.80 | $80.04 | $79.04 | $79.16 | $71.42 | 2,135,733 |
| 2018-10-12 | $81.20 | $81.71 | $78.69 | $79.77 | $71.97 | 3,586,774 |
| 2018-10-11 | $81.69 | $82.09 | $79.26 | $79.53 | $71.75 | 3,285,528 |
| 2018-10-10 | $84.72 | $84.84 | $81.69 | $81.75 | $73.76 | 3,974,141 |
| 2018-10-09 | $86.46 | $86.74 | $84.75 | $84.93 | $76.63 | 3,364,506 |
| 2018-10-08 | $86.43 | $86.84 | $85.54 | $86.67 | $78.20 | 1,750,730 |
| 2018-10-05 | $87.81 | $88.21 | $86.31 | $86.67 | $78.20 | 2,365,642 |
| 2018-10-04 | $87.56 | $88.57 | $86.98 | $87.70 | $79.13 | 1,936,865 |
| 2018-10-03 | $88.27 | $89.02 | $87.39 | $87.72 | $79.14 | 2,880,624 |
| 2018-10-02 | $87.45 | $87.93 | $87.19 | $87.85 | $79.26 | 1,903,311 |
| 2018-10-01 | $87.47 | $87.71 | $86.79 | $87.45 | $78.90 | 1,960,149 |
| 2018-09-28 | $86.85 | $87.09 | $86.45 | $86.73 | $78.25 | 2,304,862 |
| 2018-09-27 | $87.33 | $87.33 | $86.55 | $86.76 | $78.28 | 1,694,125 |
| 2018-09-26 | $87.34 | $87.76 | $86.79 | $86.91 | $78.41 | 2,315,855 |
| 2018-09-25 | $87.73 | $87.80 | $86.87 | $87.15 | $78.63 | 2,542,108 |
| 2018-09-24 | $88.25 | $88.39 | $87.17 | $87.45 | $78.90 | 2,157,911 |
| 2018-09-21 | $87.71 | $89.46 | $87.31 | $88.50 | $79.85 | 3,942,706 |
| 2018-09-20 | $88.51 | $88.84 | $87.21 | $88.32 | $79.68 | 2,787,593 |
| 2018-09-19 | $87.17 | $88.35 | $86.90 | $88.01 | $79.40 | 1,798,270 |
| 2018-09-18 | $87.24 | $87.53 | $86.03 | $86.93 | $78.43 | 2,353,783 |
| 2018-09-17 | $87.16 | $87.64 | $86.85 | $87.13 | $78.61 | 2,562,776 |
| 2018-09-14 | $86.90 | $87.41 | $86.57 | $87.15 | $78.63 | 1,544,145 |
| 2018-09-13 | $86.43 | $87.33 | $86.30 | $86.70 | $78.22 | 2,016,115 |
| 2018-09-12 | $85.10 | $86.17 | $84.69 | $85.97 | $77.56 | 2,872,944 |
| 2018-09-11 | $84.86 | $85.49 | $84.35 | $85.06 | $76.74 | 2,259,912 |
| 2018-09-10 | $84.56 | $85.68 | $84.56 | $85.25 | $76.91 | 2,214,062 |
| 2018-09-07 | $84.39 | $84.39 | $83.24 | $83.81 | $75.62 | 3,133,368 |
| 2018-09-06 | $84.55 | $84.92 | $84.21 | $84.67 | $76.39 | 1,631,200 |
| 2018-09-05 | $82.62 | $84.66 | $82.41 | $84.56 | $76.29 | 2,506,629 |
| 2018-09-04 | $83.09 | $83.13 | $81.91 | $82.77 | $74.68 | 2,861,363 |
| 2018-08-31 | $82.55 | $83.25 | $82.54 | $83.14 | $75.01 | 1,887,870 |
| 2018-08-30 | $83.28 | $83.48 | $82.71 | $82.83 | $74.73 | 1,418,538 |
| 2018-08-29 | $83.54 | $83.84 | $83.07 | $83.57 | $75.40 | 2,092,740 |
| 2018-08-28 | $83.42 | $83.88 | $83.35 | $83.57 | $75.40 | 2,764,039 |
| 2018-08-27 | $82.00 | $83.18 | $81.84 | $83.09 | $74.97 | 2,144,715 |
| 2018-08-24 | $81.35 | $81.71 | $80.96 | $81.68 | $73.69 | 1,139,190 |
| 2018-08-23 | $81.35 | $81.66 | $80.47 | $80.92 | $73.01 | 1,846,619 |
| 2018-08-22 | $81.93 | $81.99 | $81.17 | $81.49 | $73.52 | 2,307,564 |
| 2018-08-21 | $81.44 | $82.37 | $81.38 | $82.03 | $74.01 | 2,936,637 |
| 2018-08-20 | $81.27 | $81.85 | $81.15 | $81.35 | $73.40 | 1,741,685 |
| 2018-08-17 | $80.61 | $81.19 | $80.31 | $81.00 | $73.08 | 1,664,291 |
| 2018-08-16 | $80.22 | $80.99 | $80.18 | $80.51 | $72.64 | 2,360,406 |
| 2018-08-15 | $79.40 | $79.74 | $78.75 | $79.63 | $71.84 | 2,158,247 |
| 2018-08-14 | $80.27 | $80.65 | $79.83 | $80.14 | $72.30 | 2,878,820 |
| 2018-08-13 | $81.52 | $81.52 | $79.87 | $80.12 | $72.29 | 3,273,732 |
| 2018-08-10 | $81.16 | $81.24 | $80.26 | $80.55 | $72.67 | 2,144,474 |
| 2018-08-09 | $81.91 | $82.61 | $81.47 | $81.71 | $73.72 | 2,096,122 |
| 2018-08-08 | $82.50 | $82.62 | $81.70 | $81.91 | $73.90 | 1,499,870 |
| 2018-08-07 | $81.35 | $82.82 | $81.34 | $82.58 | $74.51 | 2,823,822 |
| 2018-08-06 | $81.72 | $81.90 | $81.08 | $81.19 | $73.25 | 1,830,838 |
| 2018-08-03 | $81.31 | $81.74 | $80.74 | $81.57 | $73.59 | 1,861,934 |
| 2018-08-02 | $81.23 | $81.70 | $80.78 | $81.17 | $73.23 | 2,317,120 |
| 2018-08-01 | $83.22 | $83.63 | $82.32 | $82.37 | $73.72 | 3,613,784 |
| 2018-07-31 | $80.20 | $83.55 | $80.13 | $83.17 | $74.43 | 4,753,375 |
| 2018-07-30 | $81.00 | $81.49 | $79.69 | $79.86 | $71.47 | 2,812,988 |
| 2018-07-27 | $80.12 | $80.91 | $79.96 | $80.57 | $72.11 | 2,096,747 |
| 2018-07-26 | $78.94 | $80.30 | $78.94 | $79.96 | $71.56 | 3,256,365 |
| 2018-07-25 | $77.36 | $79.08 | $77.13 | $78.98 | $70.68 | 3,133,580 |
| 2018-07-24 | $77.68 | $78.42 | $77.09 | $77.45 | $69.31 | 3,754,351 |
| 2018-07-23 | $77.62 | $77.78 | $76.70 | $76.87 | $68.79 | 3,315,936 |
| 2018-07-20 | $77.80 | $78.01 | $77.43 | $77.64 | $69.48 | 2,212,528 |
| 2018-07-19 | $77.90 | $78.35 | $77.58 | $78.21 | $69.99 | 2,152,556 |
| 2018-07-18 | $77.92 | $78.96 | $77.74 | $78.37 | $70.14 | 1,944,278 |
| 2018-07-17 | $77.12 | $78.04 | $76.96 | $77.82 | $69.64 | 2,431,713 |
| 2018-07-16 | $77.94 | $77.96 | $77.14 | $77.34 | $69.22 | 1,975,667 |
| 2018-07-13 | $76.64 | $77.80 | $76.54 | $77.76 | $69.59 | 1,431,933 |
| 2018-07-12 | $77.04 | $77.73 | $76.09 | $76.87 | $68.79 | 1,875,879 |
| 2018-07-11 | $77.47 | $77.47 | $75.44 | $75.76 | $67.80 | 2,856,038 |
| 2018-07-10 | $78.57 | $78.66 | $77.88 | $78.31 | $70.08 | 2,027,429 |
| 2018-07-09 | $76.15 | $77.82 | $76.07 | $77.80 | $69.63 | 1,565,434 |
| 2018-07-06 | $75.69 | $76.35 | $75.22 | $76.02 | $68.03 | 1,736,956 |
| 2018-07-05 | $75.84 | $76.00 | $75.15 | $75.84 | $67.87 | 1,565,231 |
| 2018-07-03 | $75.78 | $76.66 | $75.28 | $75.45 | $67.52 | 1,378,089 |
| 2018-07-02 | $74.19 | $75.09 | $74.11 | $74.93 | $67.06 | 2,660,116 |
| 2018-06-29 | $74.87 | $75.60 | $74.64 | $74.74 | $66.89 | 3,533,811 |
| 2018-06-28 | $75.22 | $75.50 | $73.48 | $74.44 | $66.62 | 5,594,906 |
| 2018-06-27 | $75.86 | $76.84 | $75.25 | $75.26 | $67.35 | 3,630,630 |
| 2018-06-26 | $76.13 | $76.40 | $75.41 | $75.51 | $67.58 | 2,615,118 |
| 2018-06-25 | $76.34 | $76.69 | $75.43 | $75.94 | $67.96 | 3,283,873 |
| 2018-06-22 | $77.03 | $77.26 | $76.50 | $76.59 | $68.54 | 2,433,622 |
| 2018-06-21 | $77.64 | $77.64 | $76.15 | $76.36 | $68.34 | 4,231,675 |
| 2018-06-20 | $78.67 | $78.76 | $77.73 | $77.94 | $69.75 | 1,722,951 |
| 2018-06-19 | $78.33 | $78.33 | $77.53 | $78.21 | $69.99 | 2,510,923 |
| 2018-06-18 | $78.51 | $79.28 | $78.17 | $79.23 | $70.91 | 2,707,871 |
| 2018-06-15 | $78.93 | $79.26 | $77.94 | $79.25 | $70.92 | 3,580,963 |
| 2018-06-14 | $80.21 | $80.54 | $79.08 | $79.28 | $70.95 | 1,620,671 |
| 2018-06-13 | $80.46 | $80.63 | $80.01 | $80.05 | $71.64 | 2,598,648 |
| 2018-06-12 | $80.84 | $81.18 | $80.14 | $80.41 | $71.96 | 2,133,638 |
| 2018-06-11 | $80.42 | $80.94 | $79.96 | $80.81 | $72.32 | 2,111,545 |
| 2018-06-08 | $80.08 | $80.40 | $79.74 | $80.35 | $71.91 | 1,681,497 |
| 2018-06-07 | $80.38 | $80.59 | $79.91 | $80.34 | $71.90 | 2,362,166 |
| 2018-06-06 | $79.81 | $80.28 | $79.00 | $80.28 | $71.85 | 3,051,580 |
| 2018-06-05 | $77.27 | $79.58 | $77.19 | $79.45 | $71.10 | 5,141,375 |
| 2018-06-04 | $77.25 | $77.68 | $76.78 | $76.97 | $68.88 | 2,188,772 |
| 2018-06-01 | $77.22 | $77.45 | $76.84 | $76.90 | $68.82 | 2,043,571 |
| 2018-05-31 | $78.21 | $78.21 | $76.31 | $76.58 | $68.54 | 2,802,323 |
| 2018-05-30 | $77.44 | $78.21 | $77.08 | $77.91 | $69.73 | 1,575,400 |
| 2018-05-29 | $77.48 | $77.61 | $76.24 | $76.94 | $68.86 | 2,014,584 |
| 2018-05-25 | $78.36 | $78.64 | $77.85 | $78.27 | $70.05 | 1,688,394 |
| 2018-05-24 | $78.98 | $79.43 | $78.00 | $78.91 | $70.62 | 3,276,757 |
| 2018-05-23 | $78.72 | $79.10 | $78.30 | $79.00 | $70.70 | 2,805,642 |
| 2018-05-22 | $80.10 | $80.50 | $79.11 | $79.16 | $70.84 | 1,734,103 |
| 2018-05-21 | $79.18 | $80.27 | $79.07 | $79.89 | $71.50 | 3,375,538 |
| 2018-05-18 | $78.52 | $79.05 | $78.43 | $78.59 | $70.33 | 2,587,510 |
| 2018-05-17 | $77.24 | $78.05 | $77.12 | $77.67 | $69.51 | 1,607,115 |
| 2018-05-16 | $76.71 | $77.89 | $76.61 | $77.33 | $69.21 | 2,174,777 |
| 2018-05-15 | $76.18 | $76.81 | $76.03 | $76.73 | $68.67 | 2,588,226 |
| 2018-05-14 | $76.76 | $76.95 | $76.27 | $76.58 | $68.54 | 2,042,274 |
| 2018-05-11 | $76.45 | $77.32 | $76.06 | $76.47 | $68.44 | 2,188,845 |
| 2018-05-10 | $75.82 | $76.58 | $75.45 | $76.45 | $68.42 | 2,775,146 |
| 2018-05-09 | $75.11 | $75.72 | $74.72 | $75.66 | $67.71 | 1,596,061 |
| 2018-05-08 | $74.80 | $74.99 | $74.29 | $74.82 | $66.96 | 3,044,136 |
| 2018-05-07 | $75.01 | $75.07 | $74.08 | $74.70 | $66.85 | 6,020,077 |
| 2018-05-04 | $72.56 | $75.30 | $72.31 | $74.87 | $67.00 | 3,872,138 |
| 2018-05-03 | $71.92 | $73.56 | $71.62 | $73.07 | $65.39 | 4,229,462 |
| 2018-05-02 | $73.51 | $74.26 | $72.63 | $72.82 | $64.59 | 4,617,956 |
| 2018-05-01 | $74.38 | $74.68 | $72.35 | $73.86 | $65.51 | 6,034,210 |
| 2018-04-30 | $76.20 | $76.58 | $75.03 | $75.03 | $66.55 | 3,824,731 |
| 2018-04-27 | $75.65 | $76.23 | $75.26 | $76.15 | $67.54 | 3,401,889 |
| 2018-04-26 | $76.69 | $76.84 | $75.00 | $75.91 | $67.33 | 3,276,460 |
| 2018-04-25 | $75.74 | $76.93 | $74.81 | $76.73 | $68.05 | 2,610,747 |
| 2018-04-24 | $79.12 | $79.51 | $74.71 | $75.93 | $67.35 | 3,012,983 |
| 2018-04-23 | $79.24 | $79.63 | $78.33 | $78.53 | $69.65 | 2,085,935 |
| 2018-04-20 | $79.32 | $79.60 | $78.47 | $79.06 | $70.12 | 2,259,388 |
| 2018-04-19 | $79.15 | $79.67 | $78.56 | $79.15 | $70.20 | 3,317,107 |
| 2018-04-18 | $78.42 | $79.40 | $78.11 | $79.19 | $70.24 | 2,337,716 |
| 2018-04-17 | $78.23 | $78.72 | $77.83 | $77.95 | $69.14 | 2,536,280 |
| 2018-04-16 | $77.89 | $78.14 | $77.26 | $77.45 | $68.69 | 3,675,910 |
| 2018-04-13 | $78.06 | $78.34 | $76.98 | $77.26 | $68.52 | 3,313,384 |
| 2018-04-12 | $77.50 | $78.06 | $77.36 | $77.44 | $68.68 | 3,177,046 |
| 2018-04-11 | $76.90 | $77.51 | $76.62 | $77.17 | $68.44 | 2,279,930 |
| 2018-04-10 | $77.90 | $78.45 | $77.41 | $77.59 | $68.82 | 2,786,342 |
| 2018-04-09 | $76.72 | $77.17 | $75.78 | $75.93 | $67.35 | 2,921,956 |
| 2018-04-06 | $78.35 | $78.92 | $75.66 | $75.97 | $67.38 | 4,025,877 |
| 2018-04-05 | $79.32 | $79.52 | $78.62 | $79.25 | $70.29 | 2,434,620 |
| 2018-04-04 | $76.48 | $78.67 | $76.14 | $78.58 | $69.70 | 3,064,081 |
| 2018-04-03 | $78.00 | $78.28 | $76.39 | $77.86 | $69.06 | 4,515,385 |
| 2018-04-02 | $79.47 | $79.63 | $76.51 | $77.69 | $68.91 | 2,401,543 |
| 2018-03-29 | $79.61 | $80.65 | $79.25 | $79.91 | $70.88 | 2,902,710 |
| 2018-03-28 | $79.81 | $79.87 | $78.57 | $79.05 | $70.11 | 2,858,409 |
| 2018-03-27 | $81.24 | $81.60 | $79.20 | $79.71 | $70.70 | 3,664,576 |
| 2018-03-26 | $80.18 | $81.43 | $79.51 | $81.10 | $71.93 | 4,118,346 |
| 2018-03-23 | $79.68 | $79.68 | $78.09 | $78.18 | $69.34 | 3,310,434 |
| 2018-03-22 | $80.64 | $81.36 | $79.28 | $79.43 | $70.45 | 2,646,733 |
| 2018-03-21 | $81.33 | $82.10 | $80.93 | $81.48 | $72.27 | 1,839,744 |
| 2018-03-20 | $80.70 | $81.87 | $80.50 | $81.16 | $71.98 | 1,763,067 |
| 2018-03-19 | $80.75 | $80.99 | $79.82 | $80.46 | $71.36 | 1,703,835 |
| 2018-03-16 | $80.43 | $81.30 | $80.23 | $80.98 | $71.82 | 4,548,819 |
| 2018-03-15 | $80.25 | $80.68 | $79.88 | $80.27 | $71.19 | 2,834,756 |
| 2018-03-14 | $81.89 | $81.92 | $79.96 | $80.09 | $71.03 | 2,326,025 |
| 2018-03-13 | $81.71 | $82.67 | $81.14 | $81.28 | $72.09 | 2,858,610 |
| 2018-03-12 | $83.09 | $83.24 | $81.21 | $81.53 | $72.31 | 3,228,797 |
| 2018-03-09 | $81.07 | $83.16 | $80.71 | $83.14 | $73.74 | 2,904,986 |
| 2018-03-08 | $81.93 | $81.96 | $80.49 | $81.14 | $71.40 | 3,528,980 |
| 2018-03-07 | $79.99 | $81.19 | $79.77 | $81.03 | $71.30 | 2,741,702 |
| 2018-03-06 | $80.79 | $80.97 | $79.72 | $80.94 | $71.22 | 2,658,735 |
| 2018-03-05 | $79.18 | $80.32 | $78.40 | $80.22 | $70.59 | 2,983,457 |
| 2018-03-02 | $79.16 | $80.09 | $78.39 | $79.70 | $70.13 | 3,251,021 |
| 2018-03-01 | $81.10 | $81.71 | $79.21 | $79.59 | $70.04 | 3,527,381 |
| 2018-02-28 | $82.16 | $82.51 | $80.68 | $80.70 | $71.01 | 2,234,369 |
| 2018-02-27 | $82.19 | $83.10 | $81.93 | $81.96 | $72.12 | 2,514,816 |
| 2018-02-26 | $82.36 | $82.55 | $81.54 | $82.28 | $72.40 | 2,854,918 |
| 2018-02-23 | $82.50 | $82.66 | $81.57 | $82.22 | $72.35 | 2,186,565 |
| 2018-02-22 | $82.03 | $82.65 | $81.68 | $81.88 | $72.05 | 1,717,843 |
| 2018-02-21 | $81.72 | $82.65 | $81.26 | $81.56 | $71.77 | 2,133,698 |
| 2018-02-20 | $82.43 | $83.04 | $81.45 | $81.71 | $71.90 | 2,957,358 |
| 2018-02-16 | $82.66 | $83.91 | $82.20 | $82.79 | $72.85 | 1,985,806 |
| 2018-02-15 | $83.11 | $83.42 | $81.78 | $82.76 | $72.82 | 1,516,423 |
| 2018-02-14 | $81.24 | $82.86 | $81.02 | $82.67 | $72.75 | 2,398,025 |
| 2018-02-13 | $81.46 | $82.14 | $80.99 | $81.83 | $72.01 | 1,331,631 |
| 2018-02-12 | $81.45 | $82.57 | $81.24 | $82.02 | $72.17 | 2,786,651 |
| 2018-02-09 | $80.70 | $81.60 | $78.99 | $80.77 | $71.07 | 4,914,411 |
| 2018-02-08 | $81.81 | $82.31 | $79.40 | $79.41 | $69.88 | 3,145,131 |
| 2018-02-07 | $82.32 | $84.38 | $81.59 | $81.62 | $71.82 | 3,908,798 |
| 2018-02-06 | $80.24 | $83.28 | $79.50 | $82.68 | $72.75 | 4,990,702 |
| 2018-02-05 | $85.67 | $85.68 | $81.58 | $81.58 | $71.79 | 5,467,743 |
| 2018-02-02 | $87.12 | $87.40 | $84.90 | $85.09 | $74.88 | 5,457,184 |
| 2018-02-01 | $86.93 | $89.85 | $86.65 | $87.86 | $77.31 | 6,105,512 |
| 2018-01-31 | $85.33 | $85.53 | $83.43 | $83.97 | $73.89 | 2,838,654 |
| 2018-01-30 | $84.91 | $85.63 | $84.33 | $84.74 | $74.57 | 2,188,001 |
| 2018-01-29 | $86.21 | $86.82 | $85.37 | $85.59 | $75.32 | 1,729,651 |
| 2018-01-26 | $85.50 | $86.51 | $85.04 | $86.49 | $76.11 | 1,821,681 |
| 2018-01-25 | $85.09 | $85.67 | $83.93 | $85.22 | $74.99 | 2,562,416 |
| 2018-01-24 | $85.60 | $85.61 | $84.34 | $84.50 | $74.36 | 2,738,520 |
| 2018-01-23 | $83.96 | $85.32 | $83.83 | $85.12 | $74.90 | 2,316,110 |
| 2018-01-22 | $83.93 | $84.42 | $83.51 | $84.36 | $74.23 | 2,198,532 |
| 2018-01-19 | $83.90 | $84.41 | $83.55 | $83.95 | $73.87 | 3,214,084 |
| 2018-01-18 | $83.69 | $84.00 | $83.02 | $83.56 | $73.53 | 1,942,488 |
| 2018-01-17 | $83.49 | $83.99 | $83.28 | $83.60 | $73.56 | 1,366,706 |
| 2018-01-16 | $84.44 | $84.50 | $82.70 | $83.35 | $73.34 | 2,173,179 |
| 2018-01-12 | $84.16 | $84.35 | $83.47 | $84.24 | $74.13 | 2,397,957 |
| 2018-01-11 | $82.66 | $83.99 | $82.33 | $83.99 | $73.91 | 1,882,721 |
| 2018-01-10 | $81.67 | $82.68 | $81.32 | $82.47 | $72.57 | 2,126,750 |
| 2018-01-09 | $81.87 | $82.49 | $80.31 | $81.98 | $72.14 | 2,194,125 |
| 2018-01-08 | $81.37 | $82.30 | $81.00 | $82.03 | $72.18 | 1,818,158 |
| 2018-01-05 | $80.88 | $81.42 | $80.25 | $81.39 | $71.62 | 2,348,866 |
| 2018-01-04 | $81.69 | $81.99 | $80.46 | $80.77 | $71.07 | 3,855,837 |
| 2018-01-03 | $79.26 | $81.67 | $78.86 | $81.64 | $71.84 | 4,237,366 |
| 2018-01-02 | $79.23 | $79.52 | $77.52 | $78.86 | $69.39 | 2,774,064 |
| 2017-12-29 | $78.91 | $79.65 | $78.56 | $79.01 | $69.52 | 3,205,529 |
| 2017-12-28 | $77.57 | $78.19 | $77.43 | $78.16 | $68.78 | 835,936 |
| 2017-12-27 | $77.40 | $77.68 | $77.01 | $77.42 | $68.13 | 1,064,205 |
| 2017-12-26 | $77.60 | $77.71 | $77.21 | $77.32 | $68.04 | 651,000 |
| 2017-12-22 | $78.28 | $78.28 | $77.51 | $77.51 | $68.21 | 1,360,718 |
| 2017-12-21 | $77.48 | $78.38 | $77.16 | $78.10 | $68.72 | 2,005,331 |
| 2017-12-20 | $77.36 | $77.54 | $77.01 | $77.15 | $67.89 | 2,318,258 |
| 2017-12-19 | $77.27 | $77.32 | $76.74 | $76.86 | $67.63 | 1,908,689 |
| 2017-12-18 | $78.11 | $78.43 | $76.98 | $77.06 | $67.81 | 2,259,807 |
| 2017-12-15 | $76.61 | $77.78 | $76.58 | $77.29 | $68.01 | 3,485,173 |
| 2017-12-14 | $77.67 | $77.77 | $76.41 | $76.44 | $67.26 | 1,665,988 |
| 2017-12-13 | $77.96 | $78.49 | $77.54 | $77.57 | $68.26 | 2,140,247 |
| 2017-12-12 | $77.84 | $78.45 | $77.73 | $77.76 | $68.43 | 1,903,291 |
| 2017-12-11 | $77.61 | $78.11 | $77.11 | $77.77 | $68.43 | 2,274,716 |
| 2017-12-08 | $77.49 | $77.86 | $77.01 | $77.29 | $68.01 | 2,019,575 |
| 2017-12-07 | $75.65 | $77.47 | $75.62 | $77.26 | $67.99 | 3,506,956 |
| 2017-12-06 | $74.94 | $76.26 | $74.90 | $75.79 | $66.69 | 2,783,483 |
| 2017-12-05 | $76.55 | $76.62 | $74.94 | $74.95 | $65.95 | 2,920,320 |
| 2017-12-04 | $78.31 | $78.61 | $76.40 | $76.41 | $67.24 | 2,326,139 |
| 2017-12-01 | $77.99 | $78.42 | $76.40 | $77.70 | $68.37 | 2,263,985 |
| 2017-11-30 | $76.98 | $77.99 | $76.92 | $77.78 | $68.44 | 2,725,330 |
| 2017-11-29 | $77.02 | $77.29 | $76.36 | $76.84 | $67.62 | 1,839,554 |
| 2017-11-28 | $75.67 | $77.04 | $75.56 | $76.85 | $67.62 | 2,026,934 |
| 2017-11-27 | $75.94 | $76.05 | $75.53 | $75.53 | $66.46 | 1,403,935 |
| 2017-11-24 | $76.37 | $76.37 | $75.83 | $75.92 | $66.81 | 698,922 |
| 2017-11-22 | $76.33 | $76.67 | $76.18 | $76.22 | $67.07 | 937,781 |
| 2017-11-21 | $76.09 | $76.33 | $75.83 | $76.30 | $67.14 | 1,801,788 |
| 2017-11-20 | $75.86 | $75.98 | $75.50 | $75.69 | $66.60 | 2,934,168 |
| 2017-11-17 | $75.99 | $76.00 | $75.42 | $75.64 | $66.56 | 2,900,421 |
| 2017-11-16 | $76.14 | $76.80 | $76.14 | $76.44 | $67.26 | 1,824,797 |
| 2017-11-15 | $76.47 | $76.60 | $75.60 | $75.87 | $66.76 | 2,028,192 |
| 2017-11-14 | $77.49 | $77.67 | $76.89 | $76.89 | $67.66 | 1,844,773 |
| 2017-11-13 | $77.70 | $78.16 | $77.51 | $77.94 | $68.58 | 1,360,879 |
| 2017-11-10 | $77.90 | $78.08 | $77.48 | $77.92 | $68.57 | 1,366,462 |
| 2017-11-09 | $78.72 | $79.49 | $77.80 | $77.86 | $68.51 | 2,923,763 |
| 2017-11-08 | $78.41 | $79.21 | $77.94 | $79.05 | $69.56 | 2,281,816 |
| 2017-11-07 | $78.40 | $78.98 | $78.16 | $78.67 | $69.23 | 1,445,860 |
| 2017-11-06 | $78.10 | $78.64 | $77.64 | $78.31 | $68.91 | 2,239,791 |
| 2017-11-03 | $79.15 | $79.24 | $77.08 | $78.10 | $68.72 | 4,477,267 |
| 2017-11-02 | $81.05 | $81.34 | $79.33 | $79.38 | $69.85 | 3,224,083 |
| 2017-11-01 | $80.88 | $82.34 | $80.80 | $81.51 | $71.19 | 3,679,088 |
| 2017-10-31 | $77.94 | $81.50 | $77.62 | $80.02 | $69.89 | 4,948,391 |
| 2017-10-30 | $79.65 | $80.43 | $79.18 | $79.23 | $69.20 | 3,740,758 |
| 2017-10-27 | $79.47 | $79.99 | $79.14 | $79.77 | $69.67 | 1,987,590 |
| 2017-10-26 | $79.50 | $79.94 | $79.20 | $79.50 | $69.43 | 1,642,717 |
| 2017-10-25 | $79.44 | $79.69 | $78.33 | $79.02 | $69.01 | 1,975,447 |
| 2017-10-24 | $78.92 | $80.14 | $78.91 | $79.58 | $69.50 | 3,057,998 |
| 2017-10-23 | $79.03 | $79.09 | $78.43 | $78.48 | $68.54 | 2,127,177 |
| 2017-10-20 | $78.47 | $79.04 | $78.19 | $78.93 | $68.93 | 2,559,795 |
| 2017-10-19 | $77.37 | $78.19 | $77.34 | $78.02 | $68.14 | 2,116,598 |
| 2017-10-18 | $78.16 | $78.61 | $77.94 | $77.97 | $68.10 | 2,249,413 |
| 2017-10-17 | $77.83 | $78.43 | $76.60 | $78.07 | $68.18 | 3,422,677 |
| 2017-10-16 | $78.82 | $79.31 | $78.52 | $79.23 | $69.20 | 1,364,149 |
| 2017-10-13 | $79.12 | $79.19 | $78.47 | $78.53 | $68.58 | 1,925,949 |
| 2017-10-12 | $78.56 | $79.16 | $78.31 | $78.72 | $68.75 | 2,503,996 |
| 2017-10-11 | $77.95 | $78.67 | $77.73 | $78.53 | $68.58 | 2,330,629 |
| 2017-10-10 | $77.96 | $78.13 | $77.40 | $77.98 | $68.10 | 1,612,764 |
| 2017-10-09 | $77.76 | $78.12 | $77.31 | $77.68 | $67.84 | 1,368,712 |
| 2017-10-06 | $77.63 | $78.22 | $77.43 | $77.75 | $67.90 | 2,279,144 |
| 2017-10-05 | $77.96 | $78.25 | $77.59 | $77.80 | $67.95 | 2,032,931 |
| 2017-10-04 | $77.35 | $78.19 | $77.01 | $78.06 | $68.17 | 2,182,314 |
| 2017-10-03 | $77.68 | $77.76 | $77.25 | $77.45 | $67.64 | 2,017,653 |
| 2017-10-02 | $76.95 | $77.58 | $76.39 | $77.54 | $67.72 | 1,753,334 |
| 2017-09-29 | $75.95 | $76.94 | $75.72 | $76.79 | $67.06 | 2,212,572 |
| 2017-09-28 | $76.84 | $76.97 | $75.43 | $76.09 | $66.45 | 3,048,055 |
| 2017-09-27 | $77.44 | $77.61 | $76.81 | $77.12 | $67.35 | 1,974,957 |
| 2017-09-26 | $77.60 | $77.65 | $77.02 | $77.11 | $67.34 | 1,855,662 |
| 2017-09-25 | $78.14 | $78.23 | $76.89 | $77.55 | $67.73 | 2,659,800 |
| 2017-09-22 | $77.99 | $78.51 | $77.69 | $78.10 | $68.21 | 1,619,185 |
| 2017-09-21 | $77.70 | $78.25 | $77.66 | $78.06 | $68.17 | 1,783,960 |
| 2017-09-20 | $77.22 | $78.21 | $77.12 | $77.77 | $67.92 | 2,449,979 |
| 2017-09-19 | $77.74 | $77.87 | $76.96 | $77.03 | $67.27 | 3,076,801 |
| 2017-09-18 | $77.00 | $78.04 | $76.53 | $77.90 | $68.03 | 2,832,491 |
| 2017-09-15 | $75.59 | $76.98 | $75.22 | $76.91 | $67.17 | 4,872,192 |
| 2017-09-14 | $74.76 | $75.72 | $74.39 | $75.62 | $66.04 | 2,481,092 |
| 2017-09-13 | $74.54 | $74.95 | $74.20 | $74.93 | $65.44 | 1,965,508 |
| 2017-09-12 | $73.50 | $74.65 | $73.46 | $74.60 | $65.15 | 2,482,929 |
| 2017-09-11 | $72.69 | $73.38 | $72.48 | $73.35 | $64.06 | 2,099,226 |
| 2017-09-08 | $71.20 | $72.42 | $71.09 | $72.14 | $63.00 | 1,773,211 |
| 2017-09-07 | $71.48 | $71.52 | $70.63 | $71.32 | $62.29 | 1,429,104 |
| 2017-09-06 | $71.57 | $71.62 | $71.12 | $71.33 | $62.30 | 1,666,322 |
| 2017-09-05 | $71.61 | $71.93 | $70.73 | $71.10 | $62.10 | 2,033,864 |
| 2017-09-01 | $72.04 | $72.15 | $71.58 | $71.63 | $62.56 | 1,700,897 |
| 2017-08-31 | $71.45 | $71.88 | $71.19 | $71.76 | $62.67 | 2,124,452 |
| 2017-08-30 | $70.50 | $71.16 | $70.49 | $71.05 | $62.05 | 2,550,339 |
| 2017-08-29 | $70.16 | $70.70 | $69.82 | $70.52 | $61.59 | 2,684,823 |
| 2017-08-28 | $70.98 | $71.14 | $70.25 | $70.44 | $61.52 | 1,312,391 |
| 2017-08-25 | $71.04 | $71.17 | $70.58 | $70.70 | $61.75 | 1,728,751 |
| 2017-08-24 | $71.37 | $71.37 | $70.53 | $70.64 | $61.69 | 2,477,871 |
| 2017-08-23 | $71.43 | $71.75 | $71.12 | $71.21 | $62.19 | 1,143,074 |
| 2017-08-22 | $71.31 | $72.11 | $71.20 | $71.90 | $62.79 | 2,266,963 |
| 2017-08-21 | $71.13 | $71.39 | $70.69 | $71.14 | $62.13 | 2,081,333 |
| 2017-08-18 | $71.62 | $71.97 | $71.20 | $71.20 | $62.18 | 2,102,184 |
| 2017-08-17 | $71.52 | $72.68 | $71.47 | $71.72 | $62.64 | 4,127,701 |
| 2017-08-16 | $72.53 | $72.94 | $72.44 | $72.67 | $63.47 | 2,091,731 |
| 2017-08-15 | $72.44 | $72.89 | $72.12 | $72.31 | $63.15 | 1,923,307 |
| 2017-08-14 | $72.19 | $72.58 | $71.82 | $72.48 | $63.30 | 2,030,317 |
| 2017-08-11 | $71.74 | $71.93 | $71.38 | $71.48 | $62.43 | 1,294,693 |
| 2017-08-10 | $72.89 | $72.97 | $71.61 | $71.65 | $62.58 | 2,693,466 |
| 2017-08-09 | $72.77 | $73.37 | $72.66 | $73.14 | $63.88 | 2,977,955 |
| 2017-08-08 | $73.71 | $74.30 | $72.92 | $72.99 | $63.75 | 4,769,730 |
| 2017-08-07 | $73.76 | $74.44 | $73.68 | $73.99 | $64.62 | 3,135,990 |
| 2017-08-04 | $73.68 | $74.57 | $73.61 | $74.53 | $65.09 | 2,778,305 |
| 2017-08-03 | $73.90 | $73.98 | $72.97 | $73.61 | $64.29 | 4,533,318 |
| 2017-08-02 | $73.40 | $74.44 | $73.11 | $74.10 | $64.72 | 5,808,868 |
| 2017-08-01 | $75.49 | $75.49 | $72.16 | $74.26 | $64.33 | 10,710,000 |
| 2017-07-31 | $78.43 | $79.08 | $77.85 | $78.25 | $67.79 | 3,669,201 |
| 2017-07-28 | $78.45 | $78.59 | $77.62 | $78.43 | $67.95 | 1,731,645 |
| 2017-07-27 | $79.11 | $79.18 | $77.95 | $78.49 | $68.00 | 2,499,157 |
| 2017-07-26 | $79.35 | $79.35 | $78.51 | $79.00 | $68.44 | 1,821,866 |
| 2017-07-25 | $79.50 | $79.59 | $78.74 | $79.33 | $68.73 | 2,297,443 |
| 2017-07-24 | $79.00 | $79.11 | $78.48 | $78.65 | $68.14 | 1,556,205 |
| 2017-07-21 | $79.19 | $79.41 | $78.36 | $78.97 | $68.41 | 2,411,767 |
| 2017-07-20 | $80.32 | $80.34 | $79.53 | $79.56 | $68.93 | 1,471,983 |
| 2017-07-19 | $80.44 | $80.60 | $79.78 | $80.38 | $69.64 | 1,752,425 |
| 2017-07-18 | $80.17 | $80.23 | $79.63 | $80.23 | $69.51 | 1,579,466 |
| 2017-07-17 | $80.48 | $80.53 | $80.06 | $80.21 | $69.49 | 1,807,862 |
| 2017-07-14 | $80.52 | $80.85 | $80.38 | $80.61 | $69.84 | 1,663,683 |
| 2017-07-13 | $80.41 | $80.69 | $79.94 | $80.32 | $69.58 | 1,857,203 |
| 2017-07-12 | $80.79 | $81.63 | $80.48 | $80.51 | $69.75 | 1,841,767 |
| 2017-07-11 | $80.30 | $80.50 | $79.47 | $80.45 | $69.70 | 2,314,243 |
| 2017-07-10 | $79.28 | $80.83 | $79.28 | $80.40 | $69.65 | 2,124,885 |
| 2017-07-07 | $78.55 | $79.90 | $78.35 | $79.36 | $68.75 | 1,877,578 |
| 2017-07-06 | $78.32 | $78.98 | $78.26 | $78.55 | $68.05 | 1,917,849 |
| 2017-07-05 | $78.33 | $78.86 | $78.00 | $78.63 | $68.12 | 1,873,870 |
| 2017-07-03 | $78.37 | $78.77 | $77.71 | $78.35 | $67.88 | 1,386,832 |
| 2017-06-30 | $76.90 | $78.32 | $76.86 | $77.83 | $67.43 | 1,784,201 |
| 2017-06-29 | $77.59 | $78.00 | $76.00 | $76.63 | $66.39 | 1,743,382 |
| 2017-06-28 | $77.00 | $77.64 | $76.78 | $77.44 | $67.09 | 1,606,658 |
| 2017-06-27 | $76.69 | $76.94 | $76.15 | $76.43 | $66.21 | 1,638,789 |
| 2017-06-26 | $77.14 | $77.61 | $76.30 | $76.77 | $66.51 | 1,415,585 |
| 2017-06-23 | $75.84 | $76.93 | $75.66 | $76.88 | $66.60 | 2,882,383 |
| 2017-06-22 | $75.99 | $76.42 | $75.71 | $75.77 | $65.64 | 1,936,024 |
| 2017-06-21 | $77.24 | $77.38 | $75.76 | $75.92 | $65.77 | 1,687,230 |
| 2017-06-20 | $77.67 | $77.85 | $77.00 | $77.06 | $66.76 | 1,784,534 |
| 2017-06-19 | $77.28 | $78.42 | $77.24 | $78.07 | $67.63 | 2,349,412 |
| 2017-06-16 | $76.36 | $77.05 | $76.22 | $76.80 | $66.53 | 2,611,909 |
| 2017-06-15 | $74.46 | $76.53 | $74.43 | $76.14 | $65.96 | 1,930,072 |
| 2017-06-14 | $76.28 | $76.32 | $74.84 | $75.34 | $65.27 | 2,305,754 |
| 2017-06-13 | $75.94 | $76.30 | $75.52 | $76.11 | $65.94 | 1,389,865 |
| 2017-06-12 | $75.83 | $76.21 | $75.46 | $75.77 | $65.64 | 1,704,705 |
| 2017-06-09 | $75.71 | $75.95 | $75.28 | $75.74 | $65.62 | 2,881,016 |
| 2017-06-08 | $74.94 | $75.61 | $74.60 | $75.47 | $65.38 | 3,647,935 |
| 2017-06-07 | $76.50 | $76.50 | $74.26 | $74.95 | $64.93 | 3,501,440 |
| 2017-06-06 | $76.44 | $76.73 | $76.08 | $76.33 | $66.13 | 1,906,275 |
| 2017-06-05 | $77.87 | $77.92 | $76.76 | $76.77 | $66.51 | 2,461,398 |
| 2017-06-02 | $78.20 | $78.62 | $77.69 | $77.88 | $67.47 | 1,859,697 |
| 2017-06-01 | $77.90 | $78.57 | $77.26 | $78.08 | $67.64 | 1,785,997 |
| 2017-05-31 | $77.31 | $78.40 | $76.73 | $77.38 | $67.04 | 1,602,006 |
| 2017-05-30 | $77.47 | $77.81 | $77.12 | $77.72 | $67.33 | 1,021,910 |
| 2017-05-26 | $77.28 | $77.72 | $77.10 | $77.56 | $67.19 | 1,057,233 |
| 2017-05-25 | $77.92 | $78.27 | $77.00 | $77.31 | $66.98 | 1,742,670 |
| 2017-05-24 | $77.63 | $78.00 | $77.21 | $77.57 | $67.20 | 1,282,924 |
| 2017-05-23 | $77.85 | $77.93 | $77.33 | $77.65 | $67.27 | 2,296,160 |
| 2017-05-22 | $78.11 | $78.45 | $77.44 | $77.70 | $67.31 | 2,536,616 |
| 2017-05-19 | $76.44 | $78.19 | $76.43 | $78.01 | $67.58 | 3,114,924 |
| 2017-05-18 | $76.36 | $76.40 | $75.11 | $76.07 | $65.90 | 2,910,317 |
| 2017-05-17 | $76.22 | $77.07 | $76.11 | $76.18 | $66.00 | 2,783,830 |
| 2017-05-16 | $77.37 | $77.37 | $76.51 | $77.24 | $66.92 | 1,457,929 |
| 2017-05-15 | $77.13 | $77.24 | $76.72 | $76.97 | $66.68 | 1,840,780 |
| 2017-05-12 | $76.54 | $77.11 | $76.44 | $76.68 | $66.43 | 1,809,991 |
| 2017-05-11 | $76.79 | $77.17 | $76.28 | $77.03 | $66.73 | 1,822,482 |
| 2017-05-10 | $76.73 | $77.25 | $76.57 | $77.09 | $66.79 | 1,327,298 |
| 2017-05-09 | $76.67 | $77.00 | $76.50 | $76.76 | $66.50 | 1,385,551 |
| 2017-05-08 | $76.80 | $77.05 | $76.43 | $76.78 | $66.52 | 1,686,785 |
| 2017-05-05 | $76.11 | $76.89 | $75.90 | $76.86 | $66.59 | 2,153,839 |
| 2017-05-04 | $76.54 | $76.60 | $75.62 | $75.84 | $65.70 | 2,513,932 |
| 2017-05-03 | $76.39 | $76.45 | $75.78 | $76.33 | $66.13 | 2,733,621 |
| 2017-05-02 | $77.74 | $79.31 | $76.37 | $77.11 | $66.28 | 4,343,415 |
| 2017-05-01 | $75.90 | $76.49 | $75.16 | $76.13 | $65.44 | 4,033,111 |
| 2017-04-28 | $76.46 | $76.61 | $75.47 | $75.64 | $65.02 | 2,339,842 |
| 2017-04-27 | $76.70 | $77.11 | $76.26 | $76.49 | $65.75 | 2,073,384 |
| 2017-04-26 | $76.68 | $77.39 | $76.59 | $76.72 | $65.95 | 2,011,368 |
| 2017-04-25 | $76.07 | $76.93 | $75.84 | $76.52 | $65.77 | 2,773,037 |
| 2017-04-24 | $75.03 | $75.64 | $74.68 | $75.48 | $64.88 | 2,875,186 |
| 2017-04-21 | $74.23 | $74.45 | $73.63 | $73.85 | $63.48 | 2,637,083 |
| 2017-04-20 | $74.03 | $74.61 | $73.76 | $74.03 | $63.63 | 3,645,720 |
| 2017-04-19 | $74.88 | $75.18 | $73.52 | $73.63 | $63.29 | 2,223,945 |
| 2017-04-18 | $73.82 | $74.66 | $73.82 | $74.47 | $64.01 | 1,744,042 |
| 2017-04-17 | $73.87 | $74.30 | $73.46 | $74.28 | $63.85 | 1,372,129 |
| 2017-04-13 | $74.09 | $74.34 | $73.51 | $73.51 | $63.19 | 1,405,817 |
| 2017-04-12 | $75.58 | $76.00 | $73.96 | $74.24 | $63.82 | 3,322,174 |
| 2017-04-11 | $75.31 | $75.41 | $74.59 | $75.39 | $64.80 | 2,105,202 |
| 2017-04-10 | $74.79 | $76.39 | $74.62 | $75.60 | $64.98 | 2,959,703 |
| 2017-04-07 | $74.52 | $74.93 | $74.20 | $74.57 | $64.10 | 1,790,941 |
| 2017-04-06 | $74.84 | $75.25 | $74.50 | $74.73 | $64.24 | 1,592,474 |
| 2017-04-05 | $75.27 | $76.36 | $74.34 | $74.65 | $64.17 | 2,770,697 |
| 2017-04-04 | $74.31 | $75.08 | $73.95 | $74.88 | $64.37 | 2,783,431 |
| 2017-04-03 | $74.32 | $74.79 | $73.42 | $74.16 | $63.75 | 2,813,176 |
| 2017-03-31 | $73.80 | $74.63 | $73.67 | $74.15 | $63.74 | 2,011,463 |
| 2017-03-30 | $73.78 | $74.53 | $73.54 | $74.20 | $63.78 | 2,111,070 |
| 2017-03-29 | $73.53 | $74.41 | $73.21 | $73.94 | $63.56 | 2,492,284 |
| 2017-03-28 | $72.36 | $73.79 | $72.08 | $73.29 | $63.00 | 1,700,153 |
| 2017-03-27 | $72.55 | $72.97 | $71.46 | $72.68 | $62.47 | 2,225,399 |
| 2017-03-24 | $72.81 | $73.42 | $72.56 | $72.84 | $62.61 | 2,612,364 |
| 2017-03-23 | $72.55 | $73.24 | $72.25 | $72.78 | $62.56 | 1,653,853 |
| 2017-03-22 | $71.96 | $72.82 | $71.78 | $72.54 | $62.35 | 1,989,869 |
| 2017-03-21 | $73.58 | $74.02 | $71.85 | $71.99 | $61.88 | 2,315,334 |
| 2017-03-20 | $73.27 | $73.76 | $72.87 | $73.37 | $63.07 | 1,560,531 |
| 2017-03-17 | $73.67 | $73.84 | $72.91 | $73.25 | $62.96 | 3,245,317 |
| 2017-03-16 | $73.74 | $74.35 | $73.09 | $73.35 | $63.05 | 2,412,633 |
| 2017-03-15 | $72.12 | $74.08 | $72.02 | $73.96 | $63.57 | 2,435,587 |
| 2017-03-14 | $72.20 | $72.33 | $71.48 | $71.82 | $61.73 | 1,394,811 |
| 2017-03-13 | $72.67 | $72.98 | $72.36 | $72.75 | $62.53 | 1,832,594 |
| 2017-03-10 | $72.04 | $72.59 | $72.00 | $72.49 | $62.31 | 2,131,119 |
| 2017-03-09 | $71.72 | $72.12 | $71.23 | $71.60 | $61.55 | 2,473,155 |
| 2017-03-08 | $71.60 | $72.34 | $71.52 | $71.83 | $61.74 | 2,008,990 |
| 2017-03-07 | $71.64 | $72.00 | $71.44 | $71.54 | $61.49 | 1,391,909 |
| 2017-03-06 | $71.22 | $72.12 | $71.08 | $71.84 | $61.75 | 2,711,697 |
| 2017-03-03 | $72.23 | $72.44 | $71.40 | $71.93 | $61.83 | 2,024,927 |
| 2017-03-02 | $72.67 | $72.74 | $71.78 | $72.11 | $61.98 | 2,236,749 |
| 2017-03-01 | $72.81 | $73.86 | $72.81 | $73.24 | $62.44 | 2,653,565 |
| 2017-02-28 | $72.35 | $72.59 | $71.71 | $71.98 | $61.36 | 2,504,223 |
| 2017-02-27 | $72.21 | $72.70 | $72.12 | $72.35 | $61.68 | 2,287,721 |
| 2017-02-24 | $71.54 | $72.39 | $71.13 | $72.39 | $61.71 | 2,528,808 |
| 2017-02-23 | $72.82 | $72.92 | $71.75 | $72.12 | $61.48 | 2,237,934 |
| 2017-02-22 | $71.68 | $72.74 | $71.52 | $72.50 | $61.81 | 2,315,157 |
| 2017-02-21 | $71.64 | $72.15 | $71.58 | $71.89 | $61.29 | 1,903,539 |
| 2017-02-17 | $71.54 | $71.63 | $70.89 | $71.63 | $61.06 | 2,356,679 |
| 2017-02-16 | $72.04 | $72.24 | $71.24 | $71.78 | $61.19 | 2,081,038 |
| 2017-02-15 | $72.06 | $72.28 | $71.68 | $72.10 | $61.46 | 1,971,821 |
| 2017-02-14 | $72.00 | $72.19 | $71.58 | $72.01 | $61.39 | 2,083,863 |
| 2017-02-13 | $71.31 | $72.26 | $71.31 | $72.20 | $61.55 | 2,537,139 |
| 2017-02-10 | $71.03 | $71.17 | $70.80 | $71.00 | $60.53 | 1,946,099 |
| 2017-02-09 | $70.04 | $71.27 | $70.03 | $70.79 | $60.35 | 2,204,443 |
| 2017-02-08 | $70.02 | $70.24 | $69.45 | $69.97 | $59.65 | 2,304,671 |
| 2017-02-07 | $70.33 | $71.10 | $70.13 | $70.24 | $59.88 | 2,221,414 |
| 2017-02-06 | $70.11 | $70.31 | $69.46 | $69.98 | $59.66 | 2,548,192 |
| 2017-02-03 | $70.33 | $70.73 | $69.61 | $70.22 | $59.86 | 2,946,175 |
| 2017-02-02 | $70.69 | $72.00 | $69.41 | $70.02 | $59.69 | 4,690,674 |
| 2017-02-01 | $70.97 | $71.71 | $70.28 | $71.31 | $60.79 | 3,919,439 |
| 2017-01-31 | $70.09 | $70.91 | $69.47 | $70.78 | $60.34 | 3,016,733 |
| 2017-01-30 | $71.02 | $71.02 | $69.68 | $70.41 | $60.02 | 2,034,894 |
| 2017-01-27 | $71.13 | $71.39 | $70.81 | $70.95 | $60.48 | 1,899,836 |
| 2017-01-26 | $70.82 | $71.68 | $70.33 | $71.31 | $60.79 | 2,249,868 |
| 2017-01-25 | $69.64 | $71.28 | $69.64 | $71.18 | $60.68 | 3,278,098 |
| 2017-01-24 | $68.05 | $69.32 | $67.75 | $69.17 | $58.97 | 2,044,395 |
| 2017-01-23 | $67.92 | $68.16 | $66.98 | $67.74 | $57.75 | 1,195,877 |
| 2017-01-20 | $68.02 | $68.50 | $67.57 | $67.93 | $57.91 | 1,559,863 |
| 2017-01-19 | $68.13 | $68.49 | $67.28 | $67.73 | $57.74 | 1,431,074 |
| 2017-01-18 | $67.69 | $68.00 | $67.40 | $67.80 | $57.80 | 1,651,334 |
| 2017-01-17 | $68.34 | $68.36 | $67.28 | $67.56 | $57.59 | 1,697,656 |
| 2017-01-13 | $68.36 | $68.94 | $68.35 | $68.66 | $58.53 | 1,264,710 |
| 2017-01-12 | $68.39 | $68.40 | $67.15 | $68.20 | $58.14 | 1,357,187 |
| 2017-01-11 | $66.95 | $68.49 | $66.77 | $68.46 | $58.36 | 2,126,430 |
| 2017-01-10 | $67.21 | $67.54 | $66.77 | $67.21 | $57.30 | 2,214,514 |
| 2017-01-09 | $68.48 | $68.51 | $66.86 | $66.88 | $57.01 | 2,704,975 |
| 2017-01-06 | $67.61 | $68.46 | $67.50 | $68.01 | $57.98 | 2,590,041 |
| 2017-01-05 | $68.06 | $68.45 | $66.60 | $67.35 | $57.41 | 2,394,192 |
| 2017-01-04 | $68.60 | $68.82 | $67.85 | $68.17 | $58.11 | 1,635,025 |
| 2017-01-03 | $67.59 | $68.58 | $67.22 | $68.53 | $58.42 | 2,231,867 |
| 2016-12-30 | $67.74 | $67.86 | $66.80 | $67.09 | $57.19 | 1,262,148 |
| 2016-12-29 | $67.74 | $67.99 | $67.25 | $67.61 | $57.64 | 703,739 |
| 2016-12-28 | $68.53 | $68.58 | $67.66 | $67.70 | $57.71 | 1,237,463 |
| 2016-12-27 | $68.47 | $68.61 | $68.18 | $68.49 | $58.39 | 618,980 |
| 2016-12-23 | $68.00 | $68.28 | $67.75 | $68.26 | $58.19 | 757,227 |
| 2016-12-22 | $67.66 | $68.33 | $67.66 | $68.07 | $58.03 | 1,560,308 |
| 2016-12-21 | $68.23 | $68.37 | $67.67 | $67.82 | $57.82 | 1,574,111 |
| 2016-12-20 | $68.06 | $68.65 | $67.85 | $68.45 | $58.35 | 2,988,076 |
| 2016-12-19 | $68.10 | $68.47 | $67.34 | $67.82 | $57.82 | 1,621,836 |
| 2016-12-16 | $67.92 | $68.53 | $67.70 | $68.06 | $58.02 | 4,108,885 |
| 2016-12-15 | $67.37 | $67.95 | $67.04 | $67.89 | $57.88 | 2,839,461 |
| 2016-12-14 | $68.72 | $69.22 | $67.58 | $67.67 | $57.69 | 3,039,631 |
| 2016-12-13 | $69.72 | $69.93 | $68.36 | $68.85 | $58.69 | 2,846,731 |
| 2016-12-12 | $69.43 | $70.00 | $69.35 | $69.86 | $59.55 | 2,233,580 |
| 2016-12-09 | $69.68 | $69.80 | $68.93 | $69.53 | $59.27 | 1,988,048 |
| 2016-12-08 | $68.78 | $69.38 | $68.27 | $68.98 | $58.80 | 2,099,032 |
| 2016-12-07 | $68.38 | $69.17 | $68.23 | $68.90 | $58.74 | 3,512,149 |
| 2016-12-06 | $67.88 | $68.59 | $67.78 | $68.45 | $58.35 | 2,763,323 |
| 2016-12-05 | $68.03 | $68.64 | $67.48 | $68.01 | $57.98 | 2,252,875 |
| 2016-12-02 | $67.61 | $68.04 | $67.09 | $67.76 | $57.76 | 2,352,241 |
| 2016-12-01 | $66.86 | $68.19 | $66.73 | $67.65 | $57.67 | 3,073,653 |
| 2016-11-30 | $66.26 | $67.38 | $66.26 | $66.51 | $56.70 | 2,426,203 |
| 2016-11-29 | $65.61 | $66.39 | $65.35 | $65.69 | $56.00 | 2,779,295 |
| 2016-11-28 | $66.40 | $66.62 | $65.83 | $65.98 | $56.25 | 2,221,683 |
| 2016-11-25 | $66.49 | $66.97 | $66.49 | $66.81 | $56.95 | 920,589 |
| 2016-11-23 | $65.63 | $66.61 | $65.25 | $66.49 | $56.68 | 2,618,631 |
| 2016-11-22 | $65.76 | $65.95 | $64.96 | $65.58 | $55.91 | 2,131,944 |
| 2016-11-21 | $64.66 | $65.78 | $64.62 | $65.54 | $55.87 | 4,399,535 |
| 2016-11-18 | $64.66 | $64.75 | $63.94 | $64.15 | $54.69 | 4,728,919 |
| 2016-11-17 | $66.15 | $66.28 | $64.65 | $64.79 | $55.23 | 3,407,200 |
| 2016-11-16 | $65.54 | $65.94 | $65.25 | $65.54 | $55.87 | 3,056,564 |
| 2016-11-15 | $66.88 | $66.93 | $65.29 | $65.85 | $56.14 | 4,859,311 |
| 2016-11-14 | $67.37 | $68.32 | $66.79 | $67.06 | $57.17 | 5,788,838 |
| 2016-11-11 | $68.50 | $68.90 | $66.60 | $67.31 | $57.38 | 5,332,425 |
| 2016-11-10 | $66.86 | $68.95 | $66.86 | $68.70 | $58.57 | 6,947,861 |
| 2016-11-09 | $62.59 | $66.90 | $62.59 | $66.32 | $56.54 | 5,690,105 |
| 2016-11-08 | $62.18 | $63.34 | $61.95 | $63.00 | $53.71 | 3,381,967 |
| 2016-11-07 | $62.25 | $62.60 | $61.89 | $62.43 | $53.22 | 2,840,641 |
| 2016-11-04 | $59.91 | $61.45 | $59.70 | $60.76 | $51.80 | 4,583,405 |
| 2016-11-03 | $60.06 | $60.32 | $59.07 | $59.72 | $50.91 | 4,735,109 |
| 2016-11-02 | $60.60 | $61.32 | $60.37 | $60.88 | $51.41 | 4,162,555 |
| 2016-11-01 | $62.76 | $62.80 | $60.22 | $60.70 | $51.26 | 8,389,246 |
| 2016-10-31 | $62.76 | $63.85 | $62.64 | $63.77 | $53.85 | 4,261,118 |
| 2016-10-28 | $62.37 | $63.29 | $62.20 | $62.38 | $52.68 | 2,166,804 |
| 2016-10-27 | $64.05 | $64.17 | $61.97 | $62.29 | $52.60 | 4,973,746 |
| 2016-10-26 | $62.88 | $64.36 | $62.70 | $64.21 | $54.22 | 1,981,607 |
| 2016-10-25 | $63.15 | $63.59 | $62.47 | $63.18 | $53.35 | 1,989,349 |
| 2016-10-24 | $64.16 | $64.34 | $62.91 | $63.37 | $53.51 | 1,857,694 |
| 2016-10-21 | $63.13 | $63.91 | $62.89 | $63.71 | $53.80 | 2,103,398 |
| 2016-10-20 | $63.45 | $64.14 | $63.34 | $63.80 | $53.87 | 2,365,808 |
| 2016-10-19 | $63.30 | $63.99 | $62.91 | $63.68 | $53.77 | 1,935,234 |
| 2016-10-18 | $63.86 | $63.92 | $63.16 | $63.19 | $53.36 | 1,956,000 |
| 2016-10-17 | $63.24 | $63.36 | $62.09 | $63.12 | $53.30 | 2,671,990 |
| 2016-10-14 | $63.55 | $63.92 | $63.20 | $63.30 | $53.45 | 2,043,908 |
| 2016-10-13 | $63.48 | $63.59 | $62.63 | $63.15 | $53.33 | 2,731,905 |
| 2016-10-12 | $63.12 | $64.45 | $62.85 | $64.26 | $54.26 | 2,793,865 |
| 2016-10-11 | $63.87 | $64.13 | $62.66 | $63.12 | $53.30 | 2,934,088 |
| 2016-10-10 | $65.01 | $65.27 | $64.00 | $64.14 | $54.16 | 2,704,891 |
| 2016-10-07 | $65.24 | $65.24 | $64.05 | $64.48 | $54.45 | 2,232,550 |
| 2016-10-06 | $65.50 | $65.61 | $64.83 | $65.50 | $55.31 | 1,389,961 |
| 2016-10-05 | $64.67 | $65.97 | $64.64 | $65.54 | $55.34 | 2,260,455 |
| 2016-10-04 | $66.05 | $66.25 | $64.14 | $64.32 | $54.31 | 2,110,609 |
| 2016-10-03 | $65.48 | $66.19 | $65.23 | $65.87 | $55.62 | 2,566,006 |
| 2016-09-30 | $64.44 | $66.21 | $64.43 | $65.71 | $55.49 | 3,799,282 |
| 2016-09-29 | $64.28 | $65.09 | $63.98 | $64.16 | $54.18 | 1,885,752 |
| 2016-09-28 | $63.69 | $64.61 | $63.52 | $64.57 | $54.52 | 1,916,683 |
| 2016-09-27 | $62.68 | $63.43 | $62.23 | $63.41 | $53.55 | 1,690,842 |
| 2016-09-26 | $63.10 | $63.44 | $62.78 | $62.90 | $53.11 | 1,327,347 |
| 2016-09-23 | $63.95 | $63.98 | $63.26 | $63.31 | $53.46 | 1,444,482 |
| 2016-09-22 | $64.50 | $64.67 | $63.87 | $64.09 | $54.12 | 2,680,000 |
| 2016-09-21 | $62.97 | $63.78 | $62.89 | $63.73 | $53.82 | 1,844,604 |
| 2016-09-20 | $63.80 | $63.88 | $62.73 | $62.74 | $52.98 | 2,406,627 |
| 2016-09-19 | $63.06 | $63.89 | $62.75 | $63.25 | $53.41 | 1,966,307 |
| 2016-09-16 | $62.61 | $62.63 | $61.95 | $62.35 | $52.65 | 4,824,833 |
| 2016-09-15 | $62.90 | $63.38 | $62.65 | $63.09 | $53.27 | 2,954,577 |
| 2016-09-14 | $63.12 | $63.60 | $62.72 | $62.98 | $53.18 | 2,545,209 |
| 2016-09-13 | $64.06 | $64.24 | $62.93 | $63.21 | $53.38 | 3,266,878 |
| 2016-09-12 | $63.11 | $65.35 | $62.80 | $64.99 | $54.88 | 2,699,844 |
| 2016-09-09 | $65.22 | $65.50 | $63.55 | $63.57 | $53.68 | 3,580,670 |
| 2016-09-08 | $66.60 | $66.66 | $66.06 | $66.08 | $55.80 | 1,925,652 |
| 2016-09-07 | $66.71 | $66.84 | $66.49 | $66.74 | $56.36 | 1,470,580 |
| 2016-09-06 | $67.69 | $67.69 | $66.37 | $66.62 | $56.26 | 1,995,693 |
| 2016-09-02 | $67.33 | $67.66 | $67.10 | $67.54 | $57.03 | 1,509,518 |
| 2016-09-01 | $66.66 | $66.94 | $65.91 | $66.92 | $56.51 | 2,041,211 |
| 2016-08-31 | $67.00 | $67.15 | $66.26 | $66.54 | $56.19 | 2,390,688 |
| 2016-08-30 | $67.60 | $67.75 | $67.00 | $67.15 | $56.70 | 2,180,307 |
| 2016-08-29 | $67.28 | $67.94 | $67.22 | $67.71 | $57.18 | 1,105,554 |
| 2016-08-26 | $67.67 | $68.20 | $67.06 | $67.32 | $56.85 | 1,509,493 |
| 2016-08-25 | $67.24 | $67.58 | $66.86 | $67.39 | $56.91 | 1,485,136 |
| 2016-08-24 | $67.59 | $67.72 | $67.19 | $67.30 | $56.83 | 1,506,573 |
| 2016-08-23 | $68.00 | $68.18 | $67.64 | $67.68 | $57.15 | 1,409,002 |
| 2016-08-22 | $67.58 | $67.87 | $67.17 | $67.70 | $57.17 | 1,601,068 |
| 2016-08-19 | $67.30 | $67.76 | $67.16 | $67.66 | $57.13 | 1,898,276 |
| 2016-08-18 | $67.66 | $67.73 | $67.37 | $67.72 | $57.18 | 1,732,290 |
| 2016-08-17 | $67.47 | $67.70 | $67.14 | $67.62 | $57.10 | 1,805,357 |
| 2016-08-16 | $67.54 | $67.55 | $67.19 | $67.27 | $56.80 | 2,044,561 |
| 2016-08-15 | $67.39 | $68.01 | $67.33 | $67.63 | $57.11 | 1,948,705 |
| 2016-08-12 | $67.07 | $67.46 | $66.94 | $67.21 | $56.75 | 2,359,043 |
| 2016-08-11 | $66.90 | $67.37 | $66.70 | $67.33 | $56.86 | 3,085,563 |
| 2016-08-10 | $66.34 | $66.74 | $66.06 | $66.71 | $56.33 | 2,736,771 |
| 2016-08-09 | $66.00 | $66.47 | $65.80 | $65.84 | $55.60 | 2,461,828 |
| 2016-08-08 | $65.72 | $66.54 | $65.49 | $65.83 | $55.59 | 2,780,637 |
| 2016-08-05 | $64.78 | $65.71 | $64.62 | $65.46 | $55.28 | 2,300,665 |
| 2016-08-04 | $64.36 | $64.91 | $64.13 | $64.50 | $54.47 | 2,641,189 |
| 2016-08-03 | $63.51 | $64.60 | $63.14 | $64.24 | $54.25 | 3,161,177 |
| 2016-08-02 | $65.00 | $65.51 | $63.91 | $64.01 | $53.58 | 5,154,781 |
| 2016-08-01 | $63.43 | $63.94 | $62.63 | $63.94 | $53.52 | 4,819,676 |
| 2016-07-29 | $63.91 | $64.00 | $63.06 | $63.41 | $53.07 | 3,157,865 |
| 2016-07-28 | $64.15 | $64.15 | $63.53 | $64.01 | $53.58 | 1,404,517 |
| 2016-07-27 | $64.80 | $64.85 | $64.13 | $64.41 | $53.91 | 2,075,684 |
| 2016-07-26 | $63.47 | $64.66 | $63.34 | $64.57 | $54.05 | 2,305,945 |
| 2016-07-25 | $63.39 | $63.47 | $62.93 | $63.47 | $53.12 | 1,520,526 |
| 2016-07-22 | $63.37 | $63.44 | $62.63 | $63.38 | $53.05 | 1,376,972 |
| 2016-07-21 | $63.60 | $63.86 | $62.86 | $63.21 | $52.91 | 1,594,982 |
| 2016-07-20 | $63.15 | $63.74 | $62.67 | $63.50 | $53.15 | 1,697,487 |
| 2016-07-19 | $63.05 | $63.52 | $62.78 | $63.05 | $52.77 | 2,493,088 |
| 2016-07-18 | $63.57 | $63.73 | $63.08 | $63.49 | $53.14 | 1,872,230 |
| 2016-07-15 | $63.97 | $64.19 | $63.54 | $63.83 | $53.43 | 2,670,788 |
| 2016-07-14 | $63.86 | $64.71 | $63.35 | $63.80 | $53.40 | 3,705,591 |
| 2016-07-13 | $63.98 | $64.15 | $63.32 | $63.87 | $53.46 | 1,960,584 |
| 2016-07-12 | $62.93 | $64.16 | $62.53 | $63.96 | $53.53 | 2,501,766 |
| 2016-07-11 | $62.22 | $62.72 | $62.00 | $62.40 | $52.23 | 2,075,325 |
| 2016-07-08 | $60.72 | $62.00 | $60.52 | $61.92 | $51.83 | 2,001,832 |
| 2016-07-07 | $59.52 | $60.49 | $59.48 | $60.11 | $50.31 | 2,689,835 |
| 2016-07-06 | $58.71 | $59.46 | $58.28 | $59.45 | $49.76 | 3,073,660 |
| 2016-07-05 | $59.66 | $60.00 | $58.29 | $58.72 | $49.15 | 2,490,344 |
| 2016-07-01 | $59.63 | $60.93 | $59.63 | $60.27 | $50.45 | 2,663,664 |
| 2016-06-30 | $58.34 | $59.73 | $57.96 | $59.73 | $49.99 | 2,897,578 |
| 2016-06-29 | $57.73 | $58.32 | $57.15 | $58.09 | $48.62 | 2,720,616 |
| 2016-06-28 | $56.14 | $57.11 | $55.85 | $56.86 | $47.59 | 4,623,995 |
| 2016-06-27 | $57.28 | $57.42 | $54.30 | $55.57 | $46.51 | 5,786,258 |
| 2016-06-24 | $60.05 | $60.73 | $57.92 | $58.03 | $48.57 | 5,749,309 |
| 2016-06-23 | $62.56 | $62.82 | $62.23 | $62.82 | $52.58 | 1,189,635 |
| 2016-06-22 | $61.88 | $62.10 | $61.62 | $61.76 | $51.69 | 1,661,974 |
| 2016-06-21 | $62.25 | $62.50 | $61.47 | $61.85 | $51.77 | 1,566,384 |
| 2016-06-20 | $62.54 | $63.25 | $62.25 | $62.29 | $52.14 | 1,983,507 |
| 2016-06-17 | $60.90 | $61.85 | $60.79 | $61.62 | $51.58 | 2,472,837 |
| 2016-06-16 | $60.23 | $60.98 | $59.62 | $60.79 | $50.88 | 1,662,465 |
| 2016-06-15 | $60.79 | $61.14 | $60.41 | $60.65 | $50.76 | 1,537,468 |
| 2016-06-14 | $60.46 | $60.88 | $59.94 | $60.44 | $50.59 | 2,619,796 |
| 2016-06-13 | $61.25 | $61.49 | $60.60 | $60.63 | $50.75 | 2,656,193 |
| 2016-06-10 | $62.21 | $62.35 | $61.19 | $61.62 | $51.58 | 1,872,178 |
| 2016-06-09 | $62.66 | $62.92 | $62.23 | $62.77 | $52.54 | 1,197,547 |
| 2016-06-08 | $62.96 | $63.57 | $62.91 | $63.14 | $52.85 | 1,817,150 |
| 2016-06-07 | $62.85 | $63.36 | $62.50 | $62.53 | $52.34 | 1,820,063 |
| 2016-06-06 | $61.74 | $62.76 | $61.56 | $62.67 | $52.45 | 1,620,120 |
| 2016-06-03 | $61.72 | $61.81 | $61.01 | $61.45 | $51.43 | 1,809,322 |
| 2016-06-02 | $61.53 | $61.79 | $61.12 | $61.75 | $51.68 | 1,789,289 |
| 2016-06-01 | $61.22 | $61.73 | $60.75 | $61.65 | $51.60 | 2,083,835 |
| 2016-05-31 | $61.70 | $62.03 | $61.18 | $61.63 | $51.58 | 1,849,521 |
| 2016-05-27 | $61.63 | $61.92 | $61.25 | $61.63 | $51.58 | 1,030,647 |
| 2016-05-26 | $61.54 | $62.29 | $61.38 | $61.52 | $51.49 | 1,527,473 |
| 2016-05-25 | $60.68 | $61.83 | $60.59 | $61.61 | $51.57 | 2,221,151 |
| 2016-05-24 | $60.43 | $60.63 | $60.13 | $60.40 | $50.55 | 1,951,921 |
| 2016-05-23 | $59.67 | $60.28 | $59.32 | $60.05 | $50.26 | 1,692,730 |
| 2016-05-20 | $59.99 | $60.54 | $59.50 | $59.80 | $50.05 | 3,077,706 |
| 2016-05-19 | $59.64 | $59.74 | $58.86 | $59.54 | $49.83 | 3,452,133 |
| 2016-05-18 | $61.08 | $61.35 | $59.80 | $60.10 | $50.30 | 2,202,794 |
| 2016-05-17 | $61.84 | $62.38 | $61.09 | $61.32 | $51.32 | 1,809,717 |
| 2016-05-16 | $61.06 | $62.12 | $61.02 | $61.95 | $51.85 | 2,061,819 |
| 2016-05-13 | $61.92 | $62.39 | $60.62 | $60.87 | $50.95 | 1,693,920 |
| 2016-05-12 | $62.27 | $62.49 | $61.68 | $62.07 | $51.95 | 1,608,579 |
| 2016-05-11 | $62.05 | $62.64 | $61.80 | $62.00 | $51.89 | 1,837,541 |
| 2016-05-10 | $60.78 | $62.13 | $60.59 | $62.10 | $51.98 | 1,567,106 |
| 2016-05-09 | $61.11 | $61.19 | $60.31 | $60.66 | $50.77 | 1,764,897 |
| 2016-05-06 | $60.83 | $61.38 | $60.32 | $61.30 | $51.31 | 1,895,871 |
| 2016-05-05 | $61.13 | $61.61 | $60.62 | $60.98 | $51.04 | 1,891,626 |
| 2016-05-04 | $62.40 | $62.59 | $60.45 | $60.97 | $51.03 | 3,102,513 |
| 2016-05-03 | $63.16 | $63.50 | $62.53 | $63.29 | $52.48 | 3,956,861 |
| 2016-05-02 | $63.48 | $63.62 | $62.17 | $63.46 | $52.62 | 2,722,034 |
| 2016-04-29 | $62.50 | $63.75 | $62.32 | $63.27 | $52.47 | 3,369,480 |
| 2016-04-28 | $63.51 | $63.98 | $62.90 | $63.19 | $52.40 | 2,457,810 |
| 2016-04-27 | $63.33 | $63.91 | $63.06 | $63.83 | $52.93 | 1,829,844 |
| 2016-04-26 | $62.70 | $63.38 | $62.65 | $63.25 | $52.45 | 2,066,907 |
| 2016-04-25 | $62.55 | $62.88 | $61.85 | $62.26 | $51.63 | 1,833,492 |
| 2016-04-22 | $61.90 | $63.06 | $61.90 | $62.99 | $52.23 | 1,903,532 |
| 2016-04-21 | $62.08 | $62.66 | $61.83 | $62.15 | $51.54 | 2,383,880 |
| 2016-04-20 | $62.86 | $62.95 | $62.07 | $62.16 | $51.55 | 2,857,888 |
| 2016-04-19 | $63.44 | $63.44 | $62.61 | $62.77 | $52.05 | 2,124,777 |
| 2016-04-18 | $62.59 | $62.90 | $62.20 | $62.68 | $51.98 | 1,538,901 |
| 2016-04-15 | $62.65 | $63.26 | $62.58 | $62.83 | $52.10 | 2,308,564 |
| 2016-04-14 | $63.31 | $63.39 | $62.43 | $62.58 | $51.89 | 2,107,994 |
| 2016-04-13 | $61.95 | $63.14 | $61.73 | $63.04 | $52.28 | 2,420,135 |
| 2016-04-12 | $60.78 | $61.79 | $60.74 | $61.54 | $51.03 | 2,525,443 |
| 2016-04-11 | $60.16 | $61.20 | $60.10 | $60.62 | $50.27 | 2,430,935 |
| 2016-04-08 | $60.11 | $60.76 | $59.79 | $59.91 | $49.68 | 2,640,253 |
| 2016-04-07 | $59.07 | $60.20 | $58.94 | $59.48 | $49.32 | 4,162,304 |
| 2016-04-06 | $60.27 | $60.42 | $58.13 | $59.55 | $49.38 | 6,787,894 |
| 2016-04-05 | $61.68 | $61.71 | $60.22 | $60.39 | $50.08 | 6,084,392 |
| 2016-04-04 | $62.89 | $63.33 | $62.49 | $62.65 | $51.95 | 2,364,521 |
| 2016-04-01 | $61.89 | $63.80 | $61.44 | $63.66 | $52.79 | 3,007,419 |
| 2016-03-31 | $62.75 | $62.97 | $62.26 | $62.56 | $51.88 | 2,140,745 |
| 2016-03-30 | $62.88 | $63.17 | $62.46 | $62.75 | $52.04 | 1,758,630 |
| 2016-03-29 | $62.00 | $62.50 | $61.62 | $62.37 | $51.72 | 2,488,451 |
| 2016-03-28 | $62.52 | $62.63 | $62.01 | $62.47 | $51.80 | 1,647,835 |
| 2016-03-24 | $61.93 | $62.40 | $61.31 | $62.37 | $51.72 | 2,160,172 |
| 2016-03-23 | $63.26 | $63.26 | $62.40 | $62.48 | $51.81 | 2,905,453 |
| 2016-03-22 | $63.20 | $63.96 | $62.84 | $63.42 | $52.59 | 3,401,196 |
| 2016-03-21 | $63.46 | $63.76 | $63.14 | $63.68 | $52.81 | 3,562,233 |
| 2016-03-18 | $63.31 | $63.99 | $62.53 | $63.47 | $52.63 | 7,865,052 |
| 2016-03-17 | $60.78 | $63.30 | $60.78 | $63.11 | $52.33 | 4,274,703 |
| 2016-03-16 | $60.43 | $61.07 | $59.93 | $60.78 | $50.40 | 2,992,880 |
| 2016-03-15 | $60.03 | $60.49 | $59.36 | $60.45 | $50.13 | 2,490,232 |
| 2016-03-14 | $59.69 | $60.66 | $59.50 | $60.50 | $50.17 | 2,466,926 |
| 2016-03-11 | $59.65 | $60.63 | $59.65 | $60.13 | $49.86 | 3,767,758 |
| 2016-03-10 | $58.65 | $59.45 | $58.38 | $59.41 | $49.27 | 4,580,921 |
| 2016-03-09 | $58.23 | $58.74 | $57.86 | $58.56 | $48.56 | 2,851,441 |
| 2016-03-08 | $58.54 | $58.54 | $57.71 | $57.87 | $47.99 | 2,199,187 |
| 2016-03-07 | $57.77 | $59.11 | $57.75 | $59.02 | $48.94 | 2,580,361 |
| 2016-03-04 | $57.87 | $58.54 | $57.27 | $57.95 | $48.05 | 2,887,472 |
| 2016-03-03 | $57.39 | $57.85 | $56.97 | $57.83 | $47.96 | 2,272,109 |
| 2016-03-02 | $57.91 | $57.97 | $57.14 | $57.95 | $47.59 | 3,066,408 |
| 2016-03-01 | $57.69 | $58.58 | $57.04 | $58.06 | $47.68 | 3,732,352 |
| 2016-02-29 | $57.43 | $57.76 | $56.68 | $56.71 | $46.57 | 4,059,249 |
| 2016-02-26 | $57.54 | $57.98 | $57.06 | $57.27 | $47.03 | 2,385,030 |
| 2016-02-25 | $56.75 | $57.34 | $56.09 | $57.28 | $47.04 | 2,418,101 |
| 2016-02-24 | $55.81 | $56.92 | $54.91 | $56.80 | $46.64 | 2,784,622 |
| 2016-02-23 | $57.40 | $57.93 | $56.41 | $56.55 | $46.44 | 2,522,601 |
| 2016-02-22 | $56.68 | $57.91 | $56.58 | $57.68 | $47.36 | 4,353,233 |
| 2016-02-19 | $55.86 | $56.15 | $54.92 | $56.01 | $45.99 | 2,669,660 |
| 2016-02-18 | $56.16 | $56.49 | $55.87 | $56.20 | $46.15 | 2,727,819 |
| 2016-02-17 | $55.41 | $56.77 | $55.10 | $56.01 | $45.99 | 3,586,735 |
| 2016-02-16 | $54.18 | $54.91 | $53.51 | $54.82 | $45.02 | 3,511,453 |
| 2016-02-12 | $53.91 | $54.51 | $53.05 | $54.20 | $44.51 | 4,027,021 |
| 2016-02-11 | $52.59 | $53.72 | $52.35 | $53.10 | $43.60 | 4,928,156 |
| 2016-02-10 | $54.60 | $54.96 | $53.64 | $53.70 | $44.10 | 3,496,537 |
| 2016-02-09 | $53.76 | $55.25 | $53.76 | $54.48 | $44.74 | 5,233,751 |
| 2016-02-08 | $54.00 | $55.30 | $53.14 | $55.11 | $45.25 | 6,236,687 |
| 2016-02-05 | $53.97 | $55.25 | $53.75 | $54.66 | $44.88 | 4,270,921 |
| 2016-02-04 | $52.47 | $55.26 | $52.47 | $54.36 | $44.64 | 6,098,116 |
| 2016-02-03 | $51.95 | $52.62 | $50.31 | $52.48 | $43.09 | 7,387,856 |
| 2016-02-02 | $49.61 | $50.08 | $48.61 | $49.00 | $40.24 | 5,797,628 |
| 2016-02-01 | $50.04 | $50.45 | $49.27 | $50.22 | $41.24 | 3,903,200 |
| 2016-01-29 | $48.60 | $50.51 | $47.75 | $50.51 | $41.48 | 8,031,291 |
| 2016-01-28 | $50.30 | $50.70 | $49.50 | $50.19 | $41.21 | 3,825,820 |
| 2016-01-27 | $48.99 | $50.71 | $48.32 | $49.44 | $40.60 | 4,581,492 |
| 2016-01-26 | $48.27 | $49.14 | $47.46 | $49.02 | $40.25 | 3,406,979 |
| 2016-01-25 | $48.23 | $48.56 | $47.15 | $47.27 | $38.82 | 2,505,955 |
| 2016-01-22 | $48.87 | $49.47 | $47.69 | $48.51 | $39.83 | 3,436,793 |
| 2016-01-21 | $47.57 | $48.69 | $46.78 | $47.78 | $39.23 | 3,767,211 |
| 2016-01-20 | $47.23 | $47.95 | $46.19 | $47.51 | $39.01 | 4,127,041 |
| 2016-01-19 | $48.60 | $48.74 | $47.45 | $48.09 | $39.49 | 3,473,380 |
| 2016-01-15 | $47.01 | $48.12 | $46.98 | $47.86 | $39.30 | 4,605,502 |
| 2016-01-14 | $48.71 | $48.71 | $47.15 | $48.32 | $39.68 | 4,650,711 |
| 2016-01-13 | $50.11 | $50.59 | $48.35 | $48.43 | $39.77 | 3,562,316 |
| 2016-01-12 | $49.73 | $50.09 | $48.85 | $49.95 | $41.02 | 3,416,108 |
| 2016-01-11 | $49.64 | $49.81 | $48.58 | $49.15 | $40.36 | 3,175,986 |
| 2016-01-08 | $50.05 | $50.41 | $49.06 | $49.17 | $40.38 | 3,448,157 |
| 2016-01-07 | $49.95 | $50.26 | $49.38 | $49.73 | $40.84 | 4,584,890 |
| 2016-01-06 | $50.82 | $51.29 | $50.36 | $50.92 | $41.81 | 2,871,945 |
| 2016-01-05 | $52.22 | $52.34 | $51.26 | $51.85 | $42.58 | 2,102,326 |
| 2016-01-04 | $51.21 | $52.26 | $50.78 | $52.22 | $42.88 | 3,840,063 |
| 2015-12-31 | $52.41 | $52.79 | $52.02 | $52.04 | $42.73 | 2,164,435 |
| 2015-12-30 | $52.89 | $53.30 | $52.51 | $52.59 | $43.18 | 1,842,663 |
| 2015-12-29 | $53.03 | $53.46 | $52.71 | $53.08 | $43.59 | 2,587,295 |
| 2015-12-28 | $53.10 | $53.21 | $52.25 | $52.59 | $43.18 | 1,913,364 |
| 2015-12-24 | $53.20 | $53.50 | $53.01 | $53.25 | $43.73 | 985,943 |
| 2015-12-23 | $52.36 | $53.50 | $52.28 | $53.28 | $43.75 | 3,577,768 |
| 2015-12-22 | $51.00 | $52.34 | $50.87 | $51.81 | $42.54 | 6,196,238 |
| 2015-12-21 | $50.26 | $50.90 | $50.10 | $50.71 | $41.64 | 5,618,911 |
| 2015-12-18 | $50.10 | $50.51 | $49.65 | $49.74 | $40.84 | 8,559,296 |
| 2015-12-17 | $51.93 | $52.17 | $50.11 | $50.13 | $41.16 | 4,476,079 |
| 2015-12-16 | $51.30 | $52.19 | $50.97 | $51.99 | $42.69 | 4,286,823 |
| 2015-12-15 | $50.62 | $50.90 | $49.93 | $50.58 | $41.53 | 3,653,471 |
| 2015-12-14 | $50.71 | $51.08 | $49.98 | $50.38 | $41.37 | 4,220,684 |
| 2015-12-11 | $51.42 | $51.86 | $50.66 | $50.87 | $41.77 | 5,868,400 |
| 2015-12-10 | $52.64 | $53.05 | $52.02 | $52.14 | $42.81 | 4,155,392 |
| 2015-12-09 | $52.86 | $53.70 | $52.47 | $52.67 | $43.25 | 3,593,143 |
| 2015-12-08 | $54.00 | $54.21 | $52.82 | $53.00 | $43.52 | 5,690,686 |
| 2015-12-07 | $55.85 | $55.88 | $54.60 | $54.71 | $44.93 | 3,528,982 |
| 2015-12-04 | $55.74 | $56.24 | $55.52 | $56.05 | $46.03 | 3,244,998 |
| 2015-12-03 | $57.09 | $57.22 | $55.15 | $55.62 | $45.67 | 5,184,923 |
| 2015-12-02 | $58.10 | $58.47 | $56.96 | $57.13 | $46.91 | 3,042,304 |
| 2015-12-01 | $58.35 | $58.58 | $58.01 | $58.45 | $48.00 | 3,122,362 |
| 2015-11-30 | $58.20 | $58.59 | $57.98 | $58.16 | $47.76 | 3,267,115 |
| 2015-11-27 | $57.87 | $58.18 | $57.60 | $58.10 | $47.71 | 1,049,154 |
| 2015-11-25 | $57.61 | $58.18 | $57.44 | $57.95 | $47.59 | 3,167,769 |
| 2015-11-24 | $57.00 | $57.77 | $56.55 | $57.69 | $47.37 | 3,163,773 |
| 2015-11-23 | $57.45 | $57.78 | $57.19 | $57.22 | $46.99 | 3,386,123 |
| 2015-11-20 | $57.03 | $57.68 | $56.93 | $57.59 | $47.29 | 4,809,959 |
| 2015-11-19 | $56.97 | $56.98 | $56.15 | $56.77 | $46.62 | 4,470,662 |
| 2015-11-18 | $55.04 | $56.95 | $55.04 | $56.88 | $46.71 | 3,027,561 |
| 2015-11-17 | $55.60 | $55.88 | $55.03 | $55.44 | $45.52 | 2,918,848 |
| 2015-11-16 | $54.10 | $55.42 | $54.04 | $55.41 | $45.50 | 2,748,513 |
| 2015-11-13 | $54.08 | $54.77 | $53.99 | $54.11 | $44.43 | 3,638,435 |
| 2015-11-12 | $54.92 | $55.21 | $54.08 | $54.19 | $44.50 | 5,806,323 |
| 2015-11-11 | $55.80 | $56.10 | $55.40 | $55.52 | $45.59 | 4,159,827 |
| 2015-11-10 | $55.83 | $56.44 | $55.54 | $56.23 | $46.17 | 3,707,675 |
| 2015-11-09 | $57.23 | $57.29 | $56.04 | $56.36 | $46.28 | 3,952,205 |
| 2015-11-06 | $56.70 | $57.40 | $56.46 | $57.22 | $46.99 | 5,281,963 |
| 2015-11-05 | $56.13 | $57.41 | $55.96 | $57.11 | $46.90 | 6,716,472 |
| 2015-11-04 | $57.01 | $57.81 | $56.66 | $56.74 | $46.15 | 3,962,078 |
| 2015-11-03 | $56.50 | $57.46 | $56.40 | $56.74 | $46.15 | 4,003,137 |
| 2015-11-02 | $55.49 | $56.97 | $55.19 | $56.72 | $46.13 | 4,576,077 |
| 2015-10-30 | $54.31 | $56.49 | $54.00 | $55.91 | $45.47 | 7,023,427 |
| 2015-10-29 | $53.68 | $54.45 | $53.68 | $54.31 | $44.17 | 3,572,898 |
| 2015-10-28 | $52.88 | $54.23 | $52.87 | $54.08 | $43.98 | 3,409,535 |
| 2015-10-27 | $53.31 | $53.31 | $51.89 | $52.75 | $42.90 | 3,036,401 |
| 2015-10-26 | $54.49 | $54.68 | $53.69 | $53.78 | $43.74 | 2,820,288 |
| 2015-10-23 | $54.64 | $55.34 | $54.00 | $54.31 | $44.17 | 3,169,014 |
| 2015-10-22 | $52.73 | $54.96 | $52.72 | $54.35 | $44.20 | 4,617,731 |
| 2015-10-21 | $52.84 | $53.30 | $52.40 | $52.52 | $42.72 | 3,648,639 |
| 2015-10-20 | $51.04 | $53.08 | $50.88 | $52.37 | $42.59 | 7,151,809 |
| 2015-10-19 | $50.75 | $51.32 | $50.61 | $51.27 | $41.70 | 4,398,218 |
| 2015-10-16 | $52.07 | $52.07 | $50.68 | $51.15 | $41.60 | 6,785,284 |
| 2015-10-15 | $52.46 | $52.61 | $51.41 | $52.10 | $42.37 | 4,716,010 |
| 2015-10-14 | $53.40 | $53.50 | $52.58 | $52.75 | $42.90 | 2,935,665 |
| 2015-10-13 | $53.83 | $54.11 | $53.45 | $53.50 | $43.51 | 2,498,568 |
| 2015-10-12 | $54.86 | $55.00 | $53.96 | $54.14 | $44.03 | 2,491,855 |
| 2015-10-09 | $54.80 | $55.65 | $54.55 | $54.82 | $44.59 | 3,168,310 |
| 2015-10-08 | $54.01 | $55.48 | $53.90 | $55.30 | $44.98 | 3,902,419 |
| 2015-10-07 | $53.25 | $54.73 | $52.88 | $54.11 | $44.01 | 5,440,058 |
| 2015-10-06 | $52.90 | $53.33 | $52.22 | $52.58 | $42.76 | 5,230,127 |
| 2015-10-05 | $51.57 | $53.30 | $51.50 | $52.76 | $42.91 | 3,842,713 |
| 2015-10-02 | $49.78 | $51.41 | $49.46 | $51.40 | $41.80 | 5,100,825 |
| 2015-10-01 | $51.44 | $51.67 | $50.27 | $50.58 | $41.14 | 2,934,781 |
| 2015-09-30 | $51.29 | $51.57 | $50.75 | $51.30 | $41.72 | 3,115,551 |
| 2015-09-29 | $50.22 | $50.85 | $49.93 | $50.66 | $41.20 | 3,104,170 |
| 2015-09-28 | $51.48 | $51.68 | $49.93 | $50.05 | $40.71 | 6,826,662 |
| 2015-09-25 | $52.40 | $52.56 | $51.62 | $51.92 | $42.23 | 6,819,522 |
| 2015-09-24 | $51.73 | $52.33 | $50.86 | $52.19 | $42.45 | 6,620,242 |
| 2015-09-23 | $53.06 | $53.18 | $52.21 | $52.36 | $42.59 | 3,649,920 |
| 2015-09-22 | $52.45 | $53.01 | $52.15 | $53.00 | $43.11 | 3,802,452 |
| 2015-09-21 | $53.03 | $53.49 | $52.69 | $53.26 | $43.32 | 3,546,522 |
| 2015-09-18 | $54.30 | $54.44 | $52.51 | $52.93 | $43.05 | 6,767,394 |
| 2015-09-17 | $56.23 | $56.42 | $54.91 | $55.05 | $44.77 | 4,300,842 |
| 2015-09-16 | $55.79 | $56.65 | $55.53 | $56.54 | $45.99 | 2,364,096 |
| 2015-09-15 | $54.71 | $55.82 | $54.55 | $55.74 | $45.33 | 3,461,474 |
| 2015-09-14 | $55.64 | $55.74 | $54.55 | $54.68 | $44.47 | 4,092,788 |
| 2015-09-11 | $55.91 | $56.16 | $55.34 | $55.72 | $45.32 | 1,762,794 |
| 2015-09-10 | $56.13 | $56.52 | $55.46 | $55.86 | $45.43 | 2,396,002 |
| 2015-09-09 | $57.34 | $57.63 | $55.87 | $55.99 | $45.54 | 2,676,011 |
| 2015-09-08 | $55.98 | $56.81 | $55.76 | $56.68 | $46.10 | 2,952,013 |
Eaton Corporation plc (ETN) News Headlines
.jpg)
State Farm seeks an emergency insurance rate increase after LA wildfires. It’s the latest blow to California’s housing market
State Farm General, California’s largest insurance provider, has requested an emergency interim rate hike averaging 22% for homeowners from state off…
cnn.com Feb. 3, 2025.jpg)
Southern California Edison acknowledges videos suggest link between equipment and Eaton fire
However, the Edison International unit has not identified evidence to confirm this, according to a filing with the California Public Utilities Commis…
cnbc.com Feb. 6, 2025.jpg)
Recent Eaton Corporation plc (ETN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Eaton Corporation plc (ETN) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |