Edwards Lifesciences Corp (EW) Exchange: NYSE
Data as of April 23, 2024
$87.75 ($0.79) 0.91%
Edwards Lifesciences Corp - Daily Information
Click for more stock information on Edwards Lifesciences Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $87.40 |
| Previous Close | $87.75 |
| High | $87.93 |
| Low | $86.76 |
| Adjusted Open | $87.40 |
| Previous Adjusted Close | $87.75 |
| Adjusted High | $87.93 |
| Adjusted Low | $86.76 |
Invest in Edwards Lifesciences Corp (EW)
Key People Edwards Lifesciences Corp
| Employee | Position |
|---|---|
| Michael A. Mussallem | Chairman & Chief Executive Officer |
| Scott B. Ullem | Chief Financial Officer & Vice President |
| Todd J. Brinton | Chief Scientific Officer & VP-Advanced Technology |
| Jean-Luc Lemercier | Corporate Vice President |
| Larry L. Wood | Vice President-Transcatheter Aortic Valve |
| Huimin Wang | Vice President-Japan, Asia & Pacific Region |
| Donald E. Bobo | Vice President-Strategy & Corporate Development |
| Bernard J. Zovighian | Vice President-Transcatheter Mitral |
| Catherine M. Szyman | Vice President-Critical Care Business |
| Daveen Chopra | Vice President-Surgical Structural Heart |
| Tim Patz | Vice President-Global Marketing |
| Robert W. A. Sellers | Vice President & Controller |
| Mark A. Wilterding | Investor Contact |
| Christine Z. McCauley | Vice President-Human Resources |
| Linda J. Park | Secretary, VP & Associate General Counsel |
| Arnold A. Pinkston | Vice President & General Counsel |
| Gary I. Sorsher | Vice President-Quality & Regulatory Compliance |
| Tammy Perry | Senior Manager-Investor Relations |
| Ramona Sequeira | Independent Director |
| Paul Arthur LaViolette | Independent Director |
| Nicholas J. Valeriani | Independent Director |
| Kieran Thomas Gallahue | Independent Director |
| Martha H. Marsh | Lead Independent Director |
| Steven R. Loranger | Independent Director |
| Leslie Stone Heisz | Independent Director |
Company Profile Edwards Lifesciences Corp
Exchange: NYSE
IPO Date: March 27, 2000
Employees: 23,900
Sector: Healthcare
Industry: Medical Devices
Website: Edwards Lifesciences Corp Website
Address: Irvine, California, United States of America
Historical Stock Data for Edwards Lifesciences Corp (EW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $87.40 | $87.93 | $86.76 | $87.75 | $87.75 | 2,663,385 |
| 2024-04-22 | $86.54 | $87.11 | $85.73 | $86.96 | $86.96 | 2,408,082 |
| 2024-04-19 | $87.20 | $87.20 | $85.38 | $85.94 | $85.94 | 3,895,701 |
| 2024-04-18 | $87.35 | $87.35 | $85.98 | $86.45 | $86.45 | 3,122,037 |
| 2024-04-17 | $89.89 | $89.89 | $86.45 | $87.24 | $87.24 | 2,878,118 |
| 2024-04-16 | $89.09 | $90.40 | $87.87 | $90.05 | $90.05 | 2,640,500 |
| 2024-04-15 | $91.35 | $91.73 | $88.96 | $89.20 | $89.20 | 2,863,151 |
| 2024-04-12 | $90.78 | $90.78 | $89.38 | $90.28 | $90.28 | 3,155,519 |
| 2024-04-11 | $92.83 | $92.99 | $91.02 | $91.41 | $91.41 | 2,453,586 |
| 2024-04-10 | $91.73 | $91.89 | $90.81 | $91.51 | $91.51 | 2,836,459 |
| 2024-04-09 | $92.34 | $93.11 | $91.17 | $93.05 | $93.05 | 2,631,109 |
| 2024-04-08 | $92.61 | $92.86 | $91.57 | $92.34 | $92.34 | 2,653,962 |
| 2024-04-05 | $91.40 | $92.93 | $90.86 | $92.70 | $92.70 | 2,561,359 |
| 2024-04-04 | $93.68 | $94.37 | $91.11 | $91.20 | $91.20 | 3,907,159 |
| 2024-04-03 | $93.95 | $95.07 | $92.77 | $93.02 | $93.02 | 3,167,641 |
| 2024-04-02 | $93.45 | $94.41 | $92.37 | $94.31 | $94.31 | 2,724,689 |
| 2024-04-01 | $95.73 | $95.73 | $93.27 | $94.25 | $94.25 | 3,220,244 |
| 2024-03-28 | $95.48 | $96.12 | $94.87 | $95.56 | $95.56 | 4,007,477 |
| 2024-03-27 | $93.75 | $95.35 | $93.59 | $95.15 | $95.15 | 3,656,907 |
| 2024-03-26 | $93.47 | $94.33 | $93.22 | $93.42 | $93.42 | 2,750,083 |
| 2024-03-25 | $93.93 | $94.50 | $92.96 | $93.16 | $93.16 | 2,497,213 |
| 2024-03-22 | $94.46 | $95.08 | $93.20 | $93.79 | $93.79 | 2,452,996 |
| 2024-03-21 | $93.90 | $95.18 | $93.88 | $94.68 | $94.68 | 3,731,873 |
| 2024-03-20 | $94.26 | $94.40 | $91.98 | $93.04 | $93.04 | 3,385,235 |
| 2024-03-19 | $93.14 | $94.44 | $92.32 | $94.31 | $94.31 | 3,893,551 |
| 2024-03-18 | $92.48 | $93.04 | $91.95 | $92.85 | $92.85 | 2,899,689 |
| 2024-03-15 | $92.46 | $94.00 | $92.16 | $92.31 | $92.31 | 5,700,263 |
| 2024-03-14 | $93.03 | $95.27 | $92.47 | $93.36 | $93.36 | 5,060,757 |
| 2024-03-13 | $90.91 | $93.30 | $90.09 | $92.93 | $92.93 | 7,035,368 |
| 2024-03-12 | $90.58 | $91.15 | $89.79 | $90.91 | $90.91 | 2,322,909 |
| 2024-03-11 | $91.73 | $92.04 | $90.70 | $90.83 | $90.83 | 2,875,584 |
| 2024-03-08 | $93.34 | $94.21 | $91.91 | $92.14 | $92.14 | 5,909,408 |
| 2024-03-07 | $90.98 | $93.89 | $90.74 | $93.81 | $93.81 | 6,846,629 |
| 2024-03-06 | $86.43 | $88.65 | $86.28 | $88.33 | $88.33 | 3,552,002 |
| 2024-03-05 | $86.79 | $87.40 | $85.66 | $86.10 | $86.10 | 2,226,179 |
| 2024-03-04 | $85.36 | $87.59 | $85.32 | $87.02 | $87.02 | 6,772,501 |
| 2024-03-01 | $84.40 | $85.74 | $83.61 | $85.22 | $85.22 | 3,296,234 |
| 2024-02-29 | $86.00 | $86.03 | $84.43 | $84.87 | $84.87 | 5,154,014 |
| 2024-02-28 | $86.32 | $86.62 | $85.48 | $86.00 | $86.00 | 2,635,365 |
| 2024-02-27 | $86.12 | $86.72 | $85.41 | $86.51 | $86.51 | 4,069,696 |
| 2024-02-26 | $87.39 | $87.73 | $85.84 | $86.15 | $86.15 | 6,366,033 |
| 2024-02-23 | $87.92 | $88.33 | $87.37 | $87.74 | $87.74 | 2,797,860 |
| 2024-02-22 | $86.36 | $87.76 | $85.49 | $87.62 | $87.62 | 2,460,753 |
| 2024-02-21 | $87.02 | $87.16 | $86.20 | $86.65 | $86.65 | 2,142,405 |
| 2024-02-20 | $85.80 | $87.00 | $85.30 | $86.90 | $86.90 | 3,235,818 |
| 2024-02-16 | $85.84 | $87.25 | $85.43 | $86.10 | $86.10 | 2,122,134 |
| 2024-02-15 | $86.30 | $86.71 | $85.38 | $86.04 | $86.04 | 2,727,306 |
| 2024-02-14 | $86.62 | $87.28 | $85.03 | $86.04 | $86.04 | 4,976,605 |
| 2024-02-13 | $86.00 | $87.48 | $85.31 | $86.26 | $86.26 | 4,012,986 |
| 2024-02-12 | $84.83 | $87.47 | $84.44 | $87.12 | $87.12 | 3,826,186 |
| 2024-02-09 | $86.08 | $86.69 | $84.89 | $85.01 | $85.01 | 3,052,186 |
| 2024-02-08 | $86.45 | $86.65 | $85.21 | $85.80 | $85.80 | 3,723,162 |
| 2024-02-07 | $89.44 | $89.44 | $82.53 | $86.61 | $86.61 | 7,386,808 |
| 2024-02-06 | $86.13 | $88.83 | $85.00 | $88.25 | $88.25 | 7,193,564 |
| 2024-02-05 | $88.00 | $90.20 | $85.99 | $86.06 | $86.06 | 10,824,780 |
| 2024-02-02 | $80.00 | $86.47 | $79.72 | $86.09 | $86.09 | 11,803,023 |
| 2024-02-01 | $78.29 | $78.91 | $77.11 | $78.71 | $78.71 | 5,020,840 |
| 2024-01-31 | $77.76 | $79.93 | $77.20 | $78.47 | $78.47 | 9,470,520 |
| 2024-01-30 | $74.36 | $74.48 | $73.68 | $73.90 | $73.90 | 2,118,650 |
| 2024-01-29 | $72.98 | $74.62 | $72.71 | $74.57 | $74.57 | 2,685,701 |
| 2024-01-26 | $73.55 | $73.81 | $72.97 | $73.24 | $73.24 | 2,812,092 |
| 2024-01-25 | $73.33 | $73.78 | $71.92 | $73.55 | $73.55 | 4,588,601 |
| 2024-01-24 | $75.16 | $75.19 | $72.47 | $72.54 | $72.54 | 4,456,256 |
| 2024-01-23 | $75.59 | $75.86 | $74.13 | $74.83 | $74.83 | 2,410,194 |
| 2024-01-22 | $74.75 | $76.54 | $74.61 | $75.16 | $75.16 | 3,408,110 |
| 2024-01-19 | $74.64 | $74.75 | $73.53 | $74.31 | $74.31 | 3,581,190 |
| 2024-01-18 | $73.93 | $74.55 | $73.38 | $74.44 | $74.44 | 3,822,650 |
| 2024-01-17 | $73.59 | $73.94 | $72.81 | $73.82 | $73.82 | 2,763,274 |
| 2024-01-16 | $73.43 | $74.27 | $72.99 | $73.99 | $73.99 | 4,298,167 |
| 2024-01-12 | $75.64 | $76.01 | $73.89 | $74.03 | $74.03 | 2,756,461 |
| 2024-01-11 | $76.03 | $76.12 | $74.80 | $75.14 | $75.14 | 2,650,358 |
| 2024-01-10 | $76.20 | $76.61 | $75.25 | $76.12 | $76.12 | 2,536,740 |
| 2024-01-09 | $75.21 | $76.65 | $75.08 | $75.83 | $75.83 | 2,630,462 |
| 2024-01-08 | $73.17 | $75.72 | $72.50 | $75.67 | $75.67 | 3,060,637 |
| 2024-01-05 | $73.17 | $73.61 | $72.40 | $72.85 | $72.85 | 2,587,142 |
| 2024-01-04 | $71.97 | $73.83 | $71.67 | $73.52 | $73.52 | 3,705,930 |
| 2024-01-03 | $75.26 | $75.26 | $72.97 | $73.13 | $73.13 | 3,057,922 |
| 2024-01-02 | $75.69 | $76.68 | $74.96 | $75.57 | $75.57 | 2,677,623 |
| 2023-12-29 | $76.65 | $76.77 | $76.14 | $76.25 | $76.25 | 1,905,679 |
| 2023-12-28 | $76.30 | $77.20 | $76.10 | $76.71 | $76.71 | 1,982,815 |
| 2023-12-27 | $76.08 | $76.63 | $75.82 | $76.21 | $76.21 | 2,149,607 |
| 2023-12-26 | $75.75 | $76.63 | $75.50 | $76.28 | $76.28 | 2,191,446 |
| 2023-12-22 | $75.29 | $76.27 | $75.08 | $75.83 | $75.83 | 3,002,372 |
| 2023-12-21 | $74.37 | $75.52 | $74.37 | $74.95 | $74.95 | 3,509,397 |
| 2023-12-20 | $75.20 | $76.09 | $74.04 | $74.12 | $74.12 | 4,275,575 |
| 2023-12-19 | $75.24 | $76.08 | $75.15 | $75.31 | $75.31 | 5,014,950 |
| 2023-12-18 | $76.85 | $77.26 | $74.82 | $74.88 | $74.88 | 5,090,008 |
| 2023-12-15 | $77.69 | $78.35 | $76.84 | $76.90 | $76.90 | 11,292,856 |
| 2023-12-14 | $76.07 | $79.05 | $76.00 | $77.76 | $77.76 | 8,705,925 |
| 2023-12-13 | $72.07 | $75.99 | $71.81 | $75.22 | $75.22 | 8,097,631 |
| 2023-12-12 | $70.51 | $72.45 | $70.14 | $72.18 | $72.18 | 6,581,302 |
| 2023-12-11 | $68.94 | $70.32 | $68.94 | $70.31 | $70.31 | 4,642,419 |
| 2023-12-08 | $68.63 | $69.97 | $68.00 | $69.18 | $69.18 | 5,901,812 |
| 2023-12-07 | $70.36 | $70.87 | $66.86 | $68.26 | $68.26 | 6,138,881 |
| 2023-12-06 | $68.72 | $70.18 | $68.34 | $69.49 | $69.49 | 4,458,524 |
| 2023-12-05 | $68.71 | $69.57 | $68.04 | $68.85 | $68.85 | 4,509,546 |
| 2023-12-04 | $68.36 | $69.97 | $68.03 | $69.18 | $69.18 | 4,426,968 |
| 2023-12-01 | $67.46 | $68.59 | $67.08 | $68.36 | $68.36 | 4,207,618 |
| 2023-11-30 | $67.50 | $67.74 | $66.40 | $67.71 | $67.71 | 7,548,445 |
| 2023-11-29 | $67.55 | $68.31 | $67.14 | $67.43 | $67.43 | 3,148,699 |
| 2023-11-28 | $65.60 | $67.27 | $65.12 | $67.10 | $67.10 | 5,196,060 |
| 2023-11-27 | $67.59 | $67.90 | $66.93 | $67.16 | $67.16 | 2,797,376 |
| 2023-11-24 | $67.00 | $67.91 | $67.00 | $67.90 | $67.90 | 2,053,739 |
| 2023-11-22 | $67.23 | $67.77 | $66.91 | $67.06 | $67.06 | 3,488,861 |
| 2023-11-21 | $67.74 | $67.87 | $66.58 | $66.96 | $66.96 | 3,497,130 |
| 2023-11-20 | $66.56 | $67.49 | $66.50 | $67.19 | $67.19 | 4,328,331 |
| 2023-11-17 | $67.78 | $68.05 | $66.66 | $66.90 | $66.90 | 3,367,897 |
| 2023-11-16 | $67.20 | $67.62 | $66.78 | $67.47 | $67.47 | 3,720,905 |
| 2023-11-15 | $65.88 | $67.48 | $65.37 | $67.01 | $67.01 | 6,288,467 |
| 2023-11-14 | $65.70 | $66.56 | $65.10 | $65.79 | $65.79 | 4,608,326 |
| 2023-11-13 | $65.83 | $66.22 | $64.07 | $64.60 | $64.60 | 5,709,800 |
| 2023-11-10 | $65.10 | $65.10 | $63.88 | $64.21 | $64.21 | 10,060,993 |
| 2023-11-09 | $66.42 | $66.71 | $64.60 | $64.65 | $64.65 | 3,196,913 |
| 2023-11-08 | $67.00 | $67.23 | $65.94 | $66.24 | $66.24 | 2,600,161 |
| 2023-11-07 | $67.48 | $67.67 | $66.17 | $66.53 | $66.53 | 3,315,612 |
| 2023-11-06 | $67.22 | $67.82 | $67.02 | $67.10 | $67.10 | 3,260,810 |
| 2023-11-03 | $66.65 | $67.60 | $66.62 | $67.07 | $67.07 | 3,806,040 |
| 2023-11-02 | $64.56 | $65.73 | $64.08 | $65.53 | $65.53 | 3,809,322 |
| 2023-11-01 | $63.50 | $64.12 | $62.52 | $63.83 | $63.83 | 5,164,769 |
| 2023-10-31 | $62.40 | $64.25 | $62.33 | $63.72 | $63.72 | 6,504,923 |
| 2023-10-30 | $62.06 | $62.47 | $60.57 | $62.36 | $62.36 | 4,865,544 |
| 2023-10-27 | $63.10 | $64.15 | $61.01 | $61.71 | $61.71 | 7,053,924 |
| 2023-10-26 | $62.50 | $64.56 | $61.50 | $62.78 | $62.78 | 10,377,340 |
| 2023-10-25 | $70.12 | $70.32 | $67.68 | $68.34 | $68.34 | 6,398,340 |
| 2023-10-24 | $68.89 | $73.26 | $66.66 | $70.49 | $70.49 | 10,355,121 |
| 2023-10-23 | $69.22 | $69.73 | $68.21 | $69.05 | $69.05 | 3,761,734 |
| 2023-10-20 | $69.02 | $69.76 | $68.71 | $69.48 | $69.48 | 3,254,673 |
| 2023-10-19 | $69.80 | $69.95 | $68.80 | $69.08 | $69.08 | 2,845,347 |
| 2023-10-18 | $70.55 | $70.80 | $69.56 | $69.71 | $69.71 | 3,425,834 |
| 2023-10-17 | $70.89 | $71.96 | $70.13 | $70.33 | $70.33 | 2,440,387 |
| 2023-10-16 | $70.47 | $71.80 | $69.96 | $71.27 | $71.27 | 3,676,479 |
| 2023-10-13 | $69.28 | $70.84 | $68.91 | $70.78 | $70.78 | 3,362,800 |
| 2023-10-12 | $71.29 | $71.72 | $69.88 | $69.92 | $69.92 | 4,536,442 |
| 2023-10-11 | $72.51 | $72.57 | $69.20 | $71.14 | $71.14 | 4,111,579 |
| 2023-10-10 | $72.68 | $73.32 | $71.01 | $72.91 | $72.91 | 5,807,229 |
| 2023-10-09 | $73.17 | $73.53 | $72.17 | $72.90 | $72.90 | 3,527,310 |
| 2023-10-06 | $72.03 | $74.37 | $72.03 | $73.70 | $73.70 | 4,670,605 |
| 2023-10-05 | $71.24 | $72.54 | $70.93 | $72.20 | $72.20 | 4,718,230 |
| 2023-10-04 | $69.79 | $71.38 | $69.13 | $71.27 | $71.27 | 5,147,287 |
| 2023-10-03 | $68.61 | $70.18 | $68.61 | $69.60 | $69.60 | 4,559,036 |
| 2023-10-02 | $68.86 | $69.22 | $68.39 | $69.18 | $69.18 | 3,154,513 |
| 2023-09-29 | $70.31 | $70.44 | $69.11 | $69.28 | $69.28 | 3,565,946 |
| 2023-09-28 | $70.06 | $70.30 | $69.12 | $69.96 | $69.96 | 5,230,690 |
| 2023-09-27 | $70.98 | $71.86 | $69.55 | $70.11 | $70.11 | 2,972,470 |
| 2023-09-26 | $69.41 | $70.97 | $69.33 | $70.37 | $70.37 | 4,219,134 |
| 2023-09-25 | $69.35 | $69.69 | $68.95 | $69.46 | $69.46 | 3,139,240 |
| 2023-09-22 | $70.50 | $70.74 | $69.53 | $69.66 | $69.66 | 3,073,687 |
| 2023-09-21 | $71.79 | $71.89 | $70.04 | $70.18 | $70.18 | 3,012,181 |
| 2023-09-20 | $73.36 | $73.53 | $71.92 | $71.95 | $71.95 | 3,286,668 |
| 2023-09-19 | $72.25 | $73.24 | $71.72 | $73.02 | $73.02 | 2,971,530 |
| 2023-09-18 | $72.34 | $73.11 | $71.73 | $72.94 | $72.94 | 4,076,437 |
| 2023-09-15 | $73.88 | $74.53 | $73.13 | $73.20 | $73.20 | 3,985,765 |
| 2023-09-14 | $73.71 | $74.60 | $73.09 | $74.02 | $74.02 | 2,810,578 |
| 2023-09-13 | $73.01 | $73.53 | $72.76 | $73.17 | $73.17 | 3,031,374 |
| 2023-09-12 | $74.47 | $74.95 | $73.06 | $73.37 | $73.37 | 3,237,862 |
| 2023-09-11 | $74.01 | $75.39 | $73.99 | $74.87 | $74.87 | 3,103,432 |
| 2023-09-08 | $76.00 | $76.00 | $73.94 | $74.07 | $74.07 | 3,779,762 |
| 2023-09-07 | $77.03 | $77.41 | $75.88 | $76.09 | $76.09 | 3,275,776 |
| 2023-09-06 | $76.14 | $77.16 | $75.78 | $76.96 | $76.96 | 3,396,297 |
| 2023-09-05 | $76.27 | $76.40 | $75.34 | $75.97 | $75.97 | 4,630,193 |
| 2023-09-01 | $77.18 | $77.20 | $75.85 | $76.38 | $76.38 | 2,388,904 |
| 2023-08-31 | $77.79 | $78.04 | $76.42 | $76.47 | $76.47 | 2,739,517 |
| 2023-08-30 | $77.88 | $78.62 | $77.76 | $77.82 | $77.82 | 2,263,089 |
| 2023-08-29 | $76.26 | $77.88 | $76.03 | $77.83 | $77.83 | 3,109,187 |
| 2023-08-28 | $77.24 | $77.50 | $75.52 | $76.03 | $76.03 | 2,793,382 |
| 2023-08-25 | $75.31 | $76.26 | $74.90 | $76.17 | $76.17 | 2,112,785 |
| 2023-08-24 | $76.25 | $76.49 | $74.96 | $75.01 | $75.01 | 2,793,650 |
| 2023-08-23 | $76.22 | $76.46 | $75.35 | $75.90 | $75.90 | 3,556,215 |
| 2023-08-22 | $76.03 | $76.42 | $75.56 | $75.97 | $75.97 | 3,440,968 |
| 2023-08-21 | $76.83 | $76.97 | $75.67 | $76.33 | $76.33 | 3,315,554 |
| 2023-08-18 | $76.50 | $77.19 | $76.03 | $76.58 | $76.58 | 3,156,480 |
| 2023-08-17 | $78.75 | $78.78 | $76.70 | $76.83 | $76.83 | 2,980,519 |
| 2023-08-16 | $79.22 | $79.98 | $78.71 | $78.79 | $78.79 | 4,524,344 |
| 2023-08-15 | $80.47 | $80.80 | $79.77 | $79.86 | $79.86 | 4,122,320 |
| 2023-08-14 | $79.30 | $80.63 | $79.29 | $80.53 | $80.53 | 4,097,323 |
| 2023-08-11 | $78.00 | $79.59 | $77.90 | $79.41 | $79.41 | 3,898,399 |
| 2023-08-10 | $78.00 | $79.08 | $77.94 | $78.28 | $78.28 | 3,015,823 |
| 2023-08-09 | $78.44 | $79.24 | $77.70 | $77.97 | $77.97 | 3,159,336 |
| 2023-08-08 | $79.00 | $79.00 | $77.16 | $78.59 | $78.59 | 4,598,094 |
| 2023-08-07 | $79.94 | $80.62 | $79.48 | $79.84 | $79.84 | 2,612,148 |
| 2023-08-04 | $79.69 | $80.37 | $79.33 | $79.55 | $79.55 | 3,309,261 |
| 2023-08-03 | $80.17 | $80.64 | $79.30 | $80.00 | $80.00 | 3,131,139 |
| 2023-08-02 | $81.45 | $81.98 | $80.29 | $80.38 | $80.38 | 3,495,406 |
| 2023-08-01 | $81.50 | $82.10 | $81.05 | $82.05 | $82.05 | 3,753,445 |
| 2023-07-31 | $84.35 | $84.50 | $81.82 | $82.07 | $82.07 | 4,302,839 |
| 2023-07-28 | $82.94 | $84.81 | $82.10 | $83.74 | $83.74 | 5,128,514 |
| 2023-07-27 | $87.00 | $87.24 | $82.57 | $82.67 | $82.67 | 11,588,723 |
| 2023-07-26 | $91.27 | $91.94 | $90.88 | $91.63 | $91.63 | 3,264,052 |
| 2023-07-25 | $91.39 | $92.20 | $91.20 | $91.68 | $91.68 | 2,509,656 |
| 2023-07-24 | $92.76 | $92.93 | $91.35 | $91.40 | $91.40 | 2,860,121 |
| 2023-07-21 | $92.56 | $92.95 | $91.87 | $92.57 | $92.57 | 2,048,765 |
| 2023-07-20 | $91.44 | $93.34 | $91.40 | $92.65 | $92.65 | 2,336,983 |
| 2023-07-19 | $92.91 | $93.50 | $90.96 | $91.62 | $91.62 | 2,212,274 |
| 2023-07-18 | $92.29 | $92.33 | $91.46 | $91.99 | $91.99 | 2,299,458 |
| 2023-07-17 | $92.90 | $93.54 | $92.29 | $92.65 | $92.65 | 1,591,088 |
| 2023-07-14 | $93.36 | $94.34 | $92.61 | $93.38 | $93.38 | 2,599,388 |
| 2023-07-13 | $93.61 | $93.87 | $92.65 | $93.09 | $93.09 | 2,417,662 |
| 2023-07-12 | $93.29 | $93.48 | $92.27 | $93.10 | $93.10 | 2,619,967 |
| 2023-07-11 | $91.67 | $92.61 | $91.61 | $92.44 | $92.44 | 1,859,105 |
| 2023-07-10 | $90.52 | $92.17 | $90.36 | $91.64 | $91.64 | 3,119,723 |
| 2023-07-07 | $90.02 | $91.01 | $89.65 | $90.26 | $90.26 | 4,082,651 |
| 2023-07-06 | $90.00 | $90.88 | $89.39 | $90.46 | $90.46 | 2,289,546 |
| 2023-07-05 | $91.03 | $91.65 | $90.08 | $90.96 | $90.96 | 2,370,841 |
| 2023-07-03 | $93.62 | $93.67 | $90.76 | $91.49 | $91.49 | 1,725,482 |
| 2023-06-30 | $93.27 | $94.87 | $93.13 | $94.33 | $94.33 | 4,475,337 |
| 2023-06-29 | $90.41 | $92.06 | $90.26 | $92.02 | $92.02 | 2,710,782 |
| 2023-06-28 | $90.05 | $90.64 | $89.69 | $90.44 | $90.44 | 1,495,906 |
| 2023-06-27 | $90.15 | $90.40 | $89.09 | $90.19 | $90.19 | 2,004,051 |
| 2023-06-26 | $90.25 | $90.39 | $88.66 | $89.49 | $89.49 | 1,945,447 |
| 2023-06-23 | $90.67 | $91.01 | $90.18 | $90.34 | $90.34 | 3,346,076 |
| 2023-06-22 | $91.30 | $91.38 | $90.55 | $91.33 | $91.33 | 1,889,187 |
| 2023-06-21 | $91.52 | $92.25 | $90.33 | $91.09 | $91.09 | 2,171,323 |
| 2023-06-20 | $90.07 | $92.06 | $89.57 | $91.91 | $91.91 | 2,694,539 |
| 2023-06-16 | $91.98 | $92.93 | $91.62 | $91.94 | $91.94 | 6,597,770 |
| 2023-06-15 | $90.20 | $91.64 | $89.13 | $91.29 | $91.29 | 3,576,671 |
| 2023-06-14 | $89.77 | $92.49 | $89.40 | $90.53 | $90.53 | 5,316,921 |
| 2023-06-13 | $85.75 | $87.50 | $85.72 | $87.40 | $87.40 | 2,615,251 |
| 2023-06-12 | $83.79 | $85.79 | $83.61 | $85.57 | $85.57 | 2,581,914 |
| 2023-06-09 | $84.55 | $84.55 | $83.24 | $84.10 | $84.10 | 2,150,028 |
| 2023-06-08 | $83.48 | $84.32 | $83.04 | $83.96 | $83.96 | 1,562,309 |
| 2023-06-07 | $85.36 | $85.47 | $82.69 | $83.48 | $83.48 | 2,255,249 |
| 2023-06-06 | $86.43 | $86.76 | $84.85 | $85.18 | $85.18 | 1,782,289 |
| 2023-06-05 | $84.94 | $85.97 | $84.94 | $85.94 | $85.94 | 1,695,500 |
| 2023-06-02 | $85.62 | $85.88 | $84.80 | $85.34 | $85.34 | 2,042,845 |
| 2023-06-01 | $84.06 | $85.24 | $82.98 | $85.23 | $85.23 | 2,548,587 |
| 2023-05-31 | $81.89 | $84.72 | $81.30 | $84.23 | $84.23 | 5,967,952 |
| 2023-05-30 | $82.21 | $82.30 | $81.03 | $81.41 | $81.41 | 2,768,538 |
| 2023-05-26 | $81.54 | $82.10 | $81.30 | $82.01 | $82.01 | 2,308,782 |
| 2023-05-25 | $84.00 | $84.01 | $80.94 | $81.65 | $81.65 | 3,438,923 |
| 2023-05-24 | $84.23 | $84.44 | $83.58 | $83.84 | $83.84 | 2,012,634 |
| 2023-05-23 | $88.52 | $89.14 | $84.05 | $84.74 | $84.74 | 3,061,661 |
| 2023-05-22 | $87.82 | $89.40 | $87.64 | $89.16 | $89.16 | 1,812,356 |
| 2023-05-19 | $87.76 | $88.31 | $87.20 | $87.93 | $87.93 | 3,004,292 |
| 2023-05-18 | $87.94 | $88.14 | $86.59 | $87.41 | $87.41 | 2,893,906 |
| 2023-05-17 | $88.70 | $88.96 | $86.26 | $87.66 | $87.66 | 2,414,147 |
| 2023-05-16 | $88.79 | $89.12 | $88.43 | $88.66 | $88.66 | 1,407,888 |
| 2023-05-15 | $89.12 | $89.72 | $88.51 | $88.92 | $88.92 | 2,291,544 |
| 2023-05-12 | $88.74 | $89.25 | $88.39 | $89.18 | $89.18 | 1,565,425 |
| 2023-05-11 | $89.05 | $89.35 | $88.23 | $88.78 | $88.78 | 1,744,497 |
| 2023-05-10 | $89.22 | $89.58 | $87.80 | $88.85 | $88.85 | 2,398,323 |
| 2023-05-09 | $88.68 | $89.17 | $88.35 | $88.70 | $88.70 | 1,585,320 |
| 2023-05-08 | $88.22 | $89.18 | $87.95 | $89.02 | $89.02 | 2,148,220 |
| 2023-05-05 | $88.51 | $88.85 | $87.79 | $88.74 | $88.74 | 1,567,443 |
| 2023-05-04 | $87.50 | $88.68 | $87.26 | $87.90 | $87.90 | 1,797,744 |
| 2023-05-03 | $88.69 | $89.26 | $87.93 | $88.10 | $88.10 | 2,153,784 |
| 2023-05-02 | $87.99 | $88.89 | $87.42 | $87.81 | $87.81 | 3,086,007 |
| 2023-05-01 | $87.52 | $88.34 | $86.87 | $87.55 | $87.55 | 2,204,025 |
| 2023-04-28 | $87.20 | $88.54 | $86.67 | $87.98 | $87.98 | 3,306,211 |
| 2023-04-27 | $85.00 | $87.07 | $83.00 | $86.72 | $86.72 | 3,983,349 |
| 2023-04-26 | $87.74 | $87.99 | $86.91 | $87.41 | $87.41 | 3,010,498 |
| 2023-04-25 | $88.47 | $88.85 | $87.65 | $87.77 | $87.77 | 3,148,697 |
| 2023-04-24 | $87.00 | $88.84 | $86.89 | $88.79 | $88.79 | 4,105,042 |
| 2023-04-21 | $86.25 | $87.00 | $85.98 | $86.54 | $86.54 | 2,736,575 |
| 2023-04-20 | $86.55 | $87.08 | $85.35 | $85.73 | $85.73 | 4,271,329 |
| 2023-04-19 | $84.95 | $87.10 | $84.70 | $86.50 | $86.50 | 5,562,762 |
| 2023-04-18 | $84.57 | $84.57 | $83.75 | $84.35 | $84.35 | 2,008,734 |
| 2023-04-17 | $84.71 | $84.85 | $83.45 | $84.05 | $84.05 | 1,627,891 |
| 2023-04-14 | $84.35 | $84.94 | $83.42 | $84.36 | $84.36 | 2,487,283 |
| 2023-04-13 | $83.37 | $84.71 | $82.94 | $84.66 | $84.66 | 2,011,040 |
| 2023-04-12 | $82.64 | $83.75 | $82.21 | $82.92 | $82.92 | 3,015,403 |
| 2023-04-11 | $82.64 | $83.17 | $82.05 | $82.20 | $82.20 | 2,341,406 |
| 2023-04-10 | $83.33 | $83.33 | $81.78 | $82.75 | $82.75 | 2,256,908 |
| 2023-04-06 | $83.42 | $83.92 | $82.77 | $83.88 | $83.88 | 1,594,880 |
| 2023-04-05 | $83.52 | $83.63 | $82.76 | $83.45 | $83.45 | 2,375,140 |
| 2023-04-04 | $82.49 | $83.59 | $82.18 | $83.20 | $83.20 | 2,777,991 |
| 2023-04-03 | $82.31 | $82.73 | $81.64 | $82.17 | $82.17 | 2,294,941 |
| 2023-03-31 | $82.04 | $82.78 | $81.39 | $82.73 | $82.73 | 2,878,736 |
| 2023-03-30 | $82.48 | $82.60 | $81.05 | $81.57 | $81.57 | 1,701,436 |
| 2023-03-29 | $81.00 | $81.66 | $80.85 | $81.64 | $81.64 | 2,196,971 |
| 2023-03-28 | $80.75 | $81.48 | $80.18 | $80.49 | $80.49 | 3,092,045 |
| 2023-03-27 | $81.46 | $82.20 | $80.74 | $80.92 | $80.92 | 3,149,775 |
| 2023-03-24 | $79.55 | $81.02 | $79.37 | $80.76 | $80.76 | 2,759,103 |
| 2023-03-23 | $79.99 | $81.16 | $78.88 | $79.55 | $79.55 | 2,701,262 |
| 2023-03-22 | $81.76 | $81.89 | $79.38 | $79.41 | $79.41 | 3,259,451 |
| 2023-03-21 | $81.26 | $82.46 | $81.03 | $81.73 | $81.73 | 4,227,472 |
| 2023-03-20 | $80.63 | $81.71 | $80.02 | $81.08 | $81.08 | 3,866,816 |
| 2023-03-17 | $82.70 | $82.70 | $80.28 | $80.74 | $80.74 | 4,710,224 |
| 2023-03-16 | $78.87 | $82.25 | $78.56 | $81.91 | $81.91 | 4,780,492 |
| 2023-03-15 | $77.46 | $79.54 | $77.00 | $79.48 | $79.48 | 3,695,193 |
| 2023-03-14 | $77.87 | $78.25 | $76.60 | $78.20 | $78.20 | 8,343,632 |
| 2023-03-13 | $74.25 | $77.03 | $73.54 | $76.62 | $76.62 | 5,851,696 |
| 2023-03-10 | $76.15 | $76.15 | $74.04 | $74.34 | $74.34 | 4,097,678 |
| 2023-03-09 | $77.81 | $78.13 | $75.95 | $76.03 | $76.03 | 2,490,861 |
| 2023-03-08 | $77.14 | $77.50 | $76.11 | $77.27 | $77.27 | 3,318,566 |
| 2023-03-07 | $78.85 | $80.01 | $78.76 | $78.92 | $78.92 | 3,494,980 |
| 2023-03-06 | $81.27 | $81.34 | $78.59 | $78.80 | $78.80 | 4,371,625 |
| 2023-03-03 | $81.17 | $82.16 | $80.76 | $81.92 | $81.92 | 2,598,696 |
| 2023-03-02 | $79.10 | $80.86 | $79.00 | $80.23 | $80.23 | 3,525,293 |
| 2023-03-01 | $80.08 | $80.08 | $78.69 | $79.85 | $79.85 | 4,022,786 |
| 2023-02-28 | $77.11 | $80.98 | $77.11 | $80.44 | $80.44 | 5,902,094 |
| 2023-02-27 | $76.99 | $78.36 | $76.81 | $77.34 | $77.34 | 3,437,267 |
| 2023-02-24 | $76.96 | $77.29 | $75.87 | $76.25 | $76.25 | 3,388,465 |
| 2023-02-23 | $76.04 | $77.67 | $75.58 | $77.58 | $77.58 | 3,206,999 |
| 2023-02-22 | $75.58 | $76.56 | $75.35 | $75.43 | $75.43 | 4,271,745 |
| 2023-02-21 | $77.79 | $77.85 | $75.34 | $75.55 | $75.55 | 4,025,767 |
| 2023-02-17 | $76.41 | $78.57 | $76.18 | $78.51 | $78.51 | 3,817,056 |
| 2023-02-16 | $76.59 | $78.32 | $76.42 | $77.28 | $77.28 | 2,610,099 |
| 2023-02-15 | $76.01 | $77.95 | $76.01 | $77.92 | $77.92 | 2,078,708 |
| 2023-02-14 | $77.63 | $78.14 | $76.28 | $76.59 | $76.59 | 2,914,045 |
| 2023-02-13 | $77.55 | $77.93 | $76.88 | $77.61 | $77.61 | 1,989,488 |
| 2023-02-10 | $76.97 | $78.03 | $76.80 | $77.20 | $77.20 | 2,597,583 |
| 2023-02-09 | $78.01 | $78.95 | $77.17 | $77.28 | $77.28 | 3,781,889 |
| 2023-02-08 | $79.86 | $80.05 | $77.99 | $78.08 | $78.08 | 3,762,678 |
| 2023-02-07 | $79.12 | $80.23 | $78.66 | $80.04 | $80.04 | 3,593,802 |
| 2023-02-06 | $80.75 | $81.07 | $78.69 | $79.09 | $79.09 | 3,999,339 |
| 2023-02-03 | $83.52 | $84.14 | $81.39 | $82.12 | $82.12 | 4,743,766 |
| 2023-02-02 | $82.06 | $84.85 | $81.75 | $84.51 | $84.51 | 5,586,853 |
| 2023-02-01 | $79.11 | $81.54 | $77.76 | $81.48 | $81.48 | 7,456,586 |
| 2023-01-31 | $74.97 | $76.85 | $74.96 | $76.70 | $76.70 | 6,280,413 |
| 2023-01-30 | $76.48 | $77.61 | $75.89 | $76.06 | $76.06 | 3,418,502 |
| 2023-01-27 | $78.38 | $78.84 | $77.81 | $78.14 | $78.14 | 2,623,157 |
| 2023-01-26 | $78.50 | $78.55 | $77.29 | $78.21 | $78.21 | 2,360,360 |
| 2023-01-25 | $76.13 | $77.74 | $75.56 | $77.69 | $77.69 | 2,593,205 |
| 2023-01-24 | $79.47 | $80.11 | $77.03 | $77.11 | $77.11 | 2,434,995 |
| 2023-01-23 | $79.34 | $80.78 | $78.99 | $80.06 | $80.06 | 2,349,763 |
| 2023-01-20 | $78.91 | $79.44 | $77.69 | $79.29 | $79.29 | 2,887,600 |
| 2023-01-19 | $77.87 | $78.93 | $77.31 | $78.47 | $78.47 | 2,980,224 |
| 2023-01-18 | $79.00 | $79.45 | $78.15 | $78.31 | $78.31 | 2,929,483 |
| 2023-01-17 | $78.00 | $78.99 | $77.50 | $78.86 | $78.86 | 3,689,281 |
| 2023-01-13 | $77.44 | $78.42 | $77.44 | $78.31 | $78.31 | 2,031,958 |
| 2023-01-12 | $78.17 | $78.49 | $76.78 | $77.75 | $77.75 | 2,815,334 |
| 2023-01-11 | $78.11 | $78.50 | $76.70 | $77.71 | $77.71 | 4,227,846 |
| 2023-01-10 | $76.34 | $77.55 | $76.09 | $77.02 | $77.02 | 3,267,524 |
| 2023-01-09 | $77.50 | $78.26 | $76.33 | $76.35 | $76.35 | 3,316,497 |
| 2023-01-06 | $75.87 | $77.13 | $74.25 | $77.01 | $77.01 | 3,610,360 |
| 2023-01-05 | $76.10 | $76.48 | $75.03 | $75.18 | $75.18 | 2,691,896 |
| 2023-01-04 | $75.13 | $76.55 | $74.52 | $76.47 | $76.47 | 3,071,069 |
| 2023-01-03 | $76.01 | $76.94 | $73.95 | $74.27 | $74.27 | 3,197,672 |
| 2022-12-30 | $74.58 | $74.93 | $73.47 | $74.61 | $74.61 | 2,378,820 |
| 2022-12-29 | $73.86 | $75.43 | $73.48 | $75.21 | $75.21 | 3,683,066 |
| 2022-12-28 | $73.95 | $74.52 | $73.09 | $73.11 | $73.11 | 1,793,694 |
| 2022-12-27 | $73.71 | $74.37 | $72.61 | $73.59 | $73.59 | 2,050,858 |
| 2022-12-23 | $74.00 | $74.68 | $73.51 | $74.19 | $74.19 | 2,304,611 |
| 2022-12-22 | $74.37 | $74.71 | $72.92 | $74.45 | $74.45 | 4,006,293 |
| 2022-12-21 | $73.74 | $75.19 | $73.51 | $74.76 | $74.76 | 3,616,504 |
| 2022-12-20 | $73.02 | $74.49 | $72.95 | $73.42 | $73.42 | 3,860,493 |
| 2022-12-19 | $72.80 | $74.12 | $72.25 | $73.43 | $73.43 | 3,757,756 |
| 2022-12-16 | $73.41 | $73.63 | $72.57 | $73.01 | $73.01 | 9,059,692 |
| 2022-12-15 | $74.80 | $75.46 | $73.36 | $73.55 | $73.55 | 5,151,328 |
| 2022-12-14 | $75.95 | $77.58 | $75.39 | $75.82 | $75.82 | 5,029,100 |
| 2022-12-13 | $76.90 | $77.66 | $74.80 | $75.96 | $75.96 | 4,041,920 |
| 2022-12-12 | $74.32 | $75.96 | $74.00 | $75.32 | $75.32 | 4,783,395 |
| 2022-12-09 | $72.22 | $74.51 | $72.03 | $74.01 | $74.01 | 6,133,431 |
| 2022-12-08 | $73.65 | $73.81 | $71.02 | $72.48 | $72.48 | 7,249,806 |
| 2022-12-07 | $72.23 | $73.05 | $72.04 | $72.58 | $72.58 | 7,678,790 |
| 2022-12-06 | $72.35 | $72.92 | $71.75 | $72.27 | $72.27 | 7,374,524 |
| 2022-12-05 | $75.72 | $76.14 | $73.78 | $73.85 | $73.85 | 11,782,417 |
| 2022-12-02 | $76.42 | $76.98 | $75.02 | $76.55 | $76.55 | 3,156,845 |
| 2022-12-01 | $78.00 | $78.54 | $77.04 | $77.56 | $77.56 | 4,397,856 |
| 2022-11-30 | $75.36 | $77.25 | $74.38 | $77.25 | $77.25 | 7,007,415 |
| 2022-11-29 | $76.03 | $76.61 | $74.66 | $74.85 | $74.85 | 6,380,238 |
| 2022-11-28 | $75.71 | $76.66 | $75.29 | $75.78 | $75.78 | 3,566,949 |
| 2022-11-25 | $75.95 | $76.47 | $75.57 | $76.36 | $76.36 | 1,566,760 |
| 2022-11-23 | $74.61 | $76.20 | $74.55 | $75.91 | $75.91 | 3,466,013 |
| 2022-11-22 | $74.00 | $74.60 | $72.92 | $74.31 | $74.31 | 3,982,016 |
| 2022-11-21 | $74.18 | $74.77 | $73.90 | $74.10 | $74.10 | 6,162,777 |
| 2022-11-18 | $74.91 | $75.50 | $74.45 | $75.04 | $75.04 | 3,519,694 |
| 2022-11-17 | $74.15 | $74.40 | $73.43 | $73.72 | $73.72 | 3,413,277 |
| 2022-11-16 | $76.10 | $76.81 | $74.88 | $75.03 | $75.03 | 5,152,034 |
| 2022-11-15 | $74.18 | $76.45 | $74.18 | $75.96 | $75.96 | 7,599,707 |
| 2022-11-14 | $74.39 | $75.56 | $73.39 | $73.51 | $73.51 | 4,621,025 |
| 2022-11-11 | $73.39 | $75.80 | $73.20 | $74.65 | $74.65 | 4,984,504 |
| 2022-11-10 | $72.71 | $73.66 | $71.08 | $72.55 | $72.55 | 4,030,779 |
| 2022-11-09 | $69.55 | $71.48 | $69.24 | $69.99 | $69.99 | 10,835,834 |
| 2022-11-08 | $68.46 | $69.96 | $67.13 | $69.69 | $69.69 | 12,586,440 |
| 2022-11-07 | $69.03 | $70.12 | $68.23 | $68.77 | $68.77 | 5,785,246 |
| 2022-11-04 | $69.86 | $69.98 | $67.37 | $68.54 | $68.54 | 6,172,620 |
| 2022-11-03 | $69.51 | $69.80 | $68.03 | $68.66 | $68.66 | 12,897,637 |
| 2022-11-02 | $72.59 | $73.87 | $70.30 | $70.31 | $70.31 | 11,861,195 |
| 2022-11-01 | $73.36 | $74.05 | $70.85 | $72.59 | $72.59 | 7,690,398 |
| 2022-10-31 | $70.50 | $73.04 | $70.20 | $72.43 | $72.43 | 8,015,614 |
| 2022-10-28 | $72.61 | $74.00 | $69.70 | $70.87 | $70.87 | 18,719,682 |
| 2022-10-27 | $87.13 | $87.32 | $84.57 | $86.30 | $86.30 | 4,338,679 |
| 2022-10-26 | $86.34 | $89.17 | $85.91 | $86.76 | $86.76 | 4,502,454 |
| 2022-10-25 | $85.05 | $86.56 | $85.00 | $85.70 | $85.70 | 6,208,024 |
| 2022-10-24 | $85.71 | $86.21 | $84.61 | $84.91 | $84.91 | 3,569,551 |
| 2022-10-21 | $83.82 | $85.08 | $82.14 | $84.81 | $84.81 | 4,236,936 |
| 2022-10-20 | $85.72 | $86.06 | $83.41 | $83.68 | $83.68 | 3,838,907 |
| 2022-10-19 | $85.52 | $86.77 | $85.00 | $85.95 | $85.95 | 2,000,839 |
| 2022-10-18 | $87.56 | $88.49 | $85.70 | $86.26 | $86.26 | 2,977,285 |
| 2022-10-17 | $83.79 | $85.76 | $83.18 | $85.49 | $85.49 | 3,224,783 |
| 2022-10-14 | $84.77 | $85.80 | $81.85 | $82.42 | $82.42 | 2,354,559 |
| 2022-10-13 | $80.83 | $85.00 | $80.69 | $84.22 | $84.22 | 2,564,693 |
| 2022-10-12 | $83.07 | $84.15 | $82.16 | $82.65 | $82.65 | 2,487,682 |
| 2022-10-11 | $82.12 | $83.09 | $80.90 | $82.15 | $82.15 | 2,318,043 |
| 2022-10-10 | $84.90 | $85.00 | $82.40 | $82.75 | $82.75 | 1,666,855 |
| 2022-10-07 | $85.57 | $85.73 | $83.66 | $84.23 | $84.23 | 2,294,206 |
| 2022-10-06 | $86.86 | $88.09 | $86.30 | $86.48 | $86.48 | 2,170,206 |
| 2022-10-05 | $85.91 | $87.89 | $85.64 | $87.44 | $87.44 | 2,971,206 |
| 2022-10-04 | $86.95 | $88.40 | $86.58 | $87.18 | $87.18 | 2,391,058 |
| 2022-10-03 | $83.65 | $86.01 | $83.15 | $85.46 | $85.46 | 2,178,127 |
| 2022-09-30 | $84.00 | $85.84 | $82.50 | $82.63 | $82.63 | 2,726,086 |
| 2022-09-29 | $83.47 | $84.43 | $82.79 | $83.83 | $83.83 | 2,659,557 |
| 2022-09-28 | $82.71 | $84.65 | $82.02 | $84.24 | $84.24 | 2,874,139 |
| 2022-09-27 | $84.34 | $84.60 | $81.87 | $82.37 | $82.37 | 3,106,340 |
| 2022-09-26 | $84.09 | $85.12 | $83.31 | $83.59 | $83.59 | 2,030,224 |
| 2022-09-23 | $83.83 | $84.86 | $82.92 | $84.74 | $84.74 | 3,318,619 |
| 2022-09-22 | $84.85 | $85.38 | $83.42 | $84.17 | $84.17 | 2,655,754 |
| 2022-09-21 | $87.33 | $88.68 | $85.18 | $85.22 | $85.22 | 2,167,434 |
| 2022-09-20 | $88.00 | $88.59 | $86.19 | $87.19 | $87.19 | 3,732,059 |
| 2022-09-19 | $92.43 | $92.65 | $88.00 | $88.83 | $88.83 | 4,470,278 |
| 2022-09-16 | $94.10 | $94.10 | $91.95 | $93.35 | $93.35 | 3,344,314 |
| 2022-09-15 | $94.68 | $98.35 | $94.40 | $94.88 | $94.88 | 2,570,352 |
| 2022-09-14 | $94.30 | $94.90 | $93.20 | $94.12 | $94.12 | 1,627,443 |
| 2022-09-13 | $94.93 | $95.58 | $94.04 | $94.28 | $94.28 | 2,178,029 |
| 2022-09-12 | $97.54 | $98.09 | $96.86 | $97.36 | $97.36 | 2,723,058 |
| 2022-09-09 | $95.74 | $97.74 | $95.00 | $97.25 | $97.25 | 2,867,279 |
| 2022-09-08 | $90.94 | $95.56 | $90.89 | $95.52 | $95.52 | 3,997,312 |
| 2022-09-07 | $88.88 | $92.29 | $88.88 | $91.98 | $91.98 | 3,119,239 |
| 2022-09-06 | $89.00 | $89.78 | $88.24 | $89.06 | $89.06 | 2,172,729 |
| 2022-09-02 | $91.24 | $91.34 | $88.11 | $88.69 | $88.69 | 1,920,439 |
| 2022-09-01 | $89.40 | $90.22 | $87.94 | $90.12 | $90.12 | 4,041,294 |
| 2022-08-31 | $91.46 | $92.16 | $90.06 | $90.10 | $90.10 | 2,786,699 |
| 2022-08-30 | $91.36 | $91.93 | $89.78 | $90.43 | $90.43 | 2,900,619 |
| 2022-08-29 | $90.27 | $90.76 | $89.43 | $90.36 | $90.36 | 2,667,964 |
| 2022-08-26 | $95.99 | $96.34 | $91.08 | $91.24 | $91.24 | 2,210,263 |
| 2022-08-25 | $95.98 | $96.67 | $95.13 | $96.65 | $96.65 | 1,753,201 |
| 2022-08-24 | $94.82 | $95.59 | $93.50 | $94.96 | $94.96 | 2,546,538 |
| 2022-08-23 | $95.30 | $95.30 | $93.57 | $94.15 | $94.15 | 2,289,460 |
| 2022-08-22 | $97.16 | $98.22 | $95.52 | $95.87 | $95.87 | 2,073,211 |
| 2022-08-19 | $99.22 | $99.40 | $97.62 | $98.55 | $98.55 | 2,610,651 |
| 2022-08-18 | $100.42 | $100.57 | $98.31 | $99.51 | $99.51 | 2,320,704 |
| 2022-08-17 | $101.45 | $102.12 | $100.23 | $100.53 | $100.53 | 2,787,750 |
| 2022-08-16 | $104.07 | $104.13 | $101.90 | $102.28 | $102.28 | 2,969,727 |
| 2022-08-15 | $104.52 | $105.45 | $103.34 | $104.74 | $104.74 | 2,183,630 |
| 2022-08-12 | $104.16 | $104.94 | $103.12 | $104.80 | $104.80 | 1,609,640 |
| 2022-08-11 | $104.54 | $105.79 | $103.58 | $103.92 | $103.92 | 1,800,070 |
| 2022-08-10 | $103.55 | $103.98 | $102.40 | $103.86 | $103.86 | 1,979,743 |
| 2022-08-09 | $105.01 | $105.27 | $101.24 | $101.44 | $101.44 | 2,802,910 |
| 2022-08-08 | $106.81 | $107.18 | $104.90 | $105.46 | $105.46 | 1,914,420 |
| 2022-08-05 | $103.66 | $106.26 | $103.47 | $106.12 | $106.12 | 2,033,510 |
| 2022-08-04 | $103.68 | $104.88 | $102.95 | $104.85 | $104.85 | 1,849,279 |
| 2022-08-03 | $102.21 | $104.06 | $101.22 | $103.45 | $103.45 | 1,896,210 |
| 2022-08-02 | $99.00 | $103.45 | $98.90 | $102.22 | $102.22 | 2,410,226 |
| 2022-08-01 | $99.81 | $100.73 | $99.14 | $99.45 | $99.45 | 2,992,044 |
| 2022-07-29 | $100.04 | $101.98 | $98.67 | $100.54 | $100.54 | 7,246,633 |
| 2022-07-28 | $105.80 | $107.92 | $103.73 | $107.29 | $107.29 | 3,032,134 |
| 2022-07-27 | $103.67 | $106.15 | $103.42 | $105.61 | $105.61 | 2,557,273 |
| 2022-07-26 | $102.19 | $102.50 | $101.29 | $102.13 | $102.13 | 1,981,393 |
| 2022-07-25 | $102.55 | $102.86 | $101.08 | $102.09 | $102.09 | 2,182,768 |
| 2022-07-22 | $103.20 | $104.85 | $101.72 | $102.58 | $102.58 | 2,535,041 |
| 2022-07-21 | $102.12 | $104.19 | $101.64 | $103.77 | $103.77 | 2,569,420 |
| 2022-07-20 | $101.26 | $103.12 | $100.79 | $101.53 | $101.53 | 2,328,841 |
| 2022-07-19 | $99.04 | $101.42 | $98.50 | $101.24 | $101.24 | 2,364,079 |
| 2022-07-18 | $99.58 | $100.41 | $97.06 | $97.45 | $97.45 | 1,658,165 |
| 2022-07-15 | $98.51 | $99.94 | $98.24 | $99.43 | $99.43 | 1,943,864 |
| 2022-07-14 | $94.43 | $97.15 | $94.10 | $96.91 | $96.91 | 2,096,787 |
| 2022-07-13 | $94.44 | $97.27 | $93.80 | $95.93 | $95.93 | 1,765,254 |
| 2022-07-12 | $97.08 | $98.63 | $95.91 | $96.34 | $96.34 | 2,616,155 |
| 2022-07-11 | $97.33 | $97.80 | $96.47 | $96.88 | $96.88 | 1,973,060 |
| 2022-07-08 | $97.60 | $99.12 | $97.06 | $98.39 | $98.39 | 1,562,826 |
| 2022-07-07 | $97.76 | $98.75 | $97.17 | $98.43 | $98.43 | 1,906,798 |
| 2022-07-06 | $98.00 | $98.85 | $96.58 | $97.98 | $97.98 | 2,083,878 |
| 2022-07-05 | $96.01 | $98.01 | $94.82 | $97.97 | $97.97 | 2,097,400 |
| 2022-07-01 | $94.92 | $97.71 | $94.76 | $97.39 | $97.39 | 2,081,156 |
| 2022-06-30 | $94.92 | $96.14 | $93.82 | $95.09 | $95.09 | 2,448,267 |
| 2022-06-29 | $94.85 | $96.40 | $93.37 | $96.03 | $96.03 | 1,826,194 |
| 2022-06-28 | $97.27 | $98.25 | $94.61 | $94.73 | $94.73 | 3,701,756 |
| 2022-06-27 | $96.90 | $97.45 | $95.76 | $96.81 | $96.81 | 3,995,367 |
| 2022-06-24 | $94.55 | $97.07 | $93.41 | $96.98 | $96.98 | 3,824,771 |
| 2022-06-23 | $91.60 | $94.00 | $91.54 | $93.62 | $93.62 | 2,391,278 |
| 2022-06-22 | $88.72 | $91.95 | $88.52 | $90.79 | $90.79 | 2,504,621 |
| 2022-06-21 | $89.31 | $90.35 | $88.60 | $89.34 | $89.34 | 2,179,821 |
| 2022-06-17 | $88.16 | $90.05 | $87.08 | $87.79 | $87.79 | 3,397,520 |
| 2022-06-16 | $86.30 | $87.92 | $85.67 | $87.73 | $87.73 | 3,132,714 |
| 2022-06-15 | $87.81 | $90.07 | $86.75 | $88.78 | $88.78 | 3,292,910 |
| 2022-06-14 | $87.41 | $88.66 | $85.58 | $86.50 | $86.50 | 2,965,407 |
| 2022-06-13 | $90.00 | $90.80 | $88.07 | $88.55 | $88.55 | 2,873,155 |
| 2022-06-10 | $92.00 | $94.05 | $91.34 | $93.00 | $93.00 | 2,379,525 |
| 2022-06-09 | $95.55 | $96.36 | $93.60 | $93.64 | $93.64 | 2,687,382 |
| 2022-06-08 | $96.68 | $97.54 | $95.85 | $96.29 | $96.29 | 1,996,824 |
| 2022-06-07 | $96.13 | $97.43 | $95.41 | $97.25 | $97.25 | 1,485,549 |
| 2022-06-06 | $98.13 | $98.82 | $95.97 | $96.41 | $96.41 | 2,986,141 |
| 2022-06-03 | $100.00 | $100.21 | $96.38 | $96.73 | $96.73 | 2,462,679 |
| 2022-06-02 | $97.38 | $101.34 | $96.29 | $101.21 | $101.21 | 1,601,491 |
| 2022-06-01 | $101.16 | $101.41 | $96.37 | $97.34 | $97.34 | 2,026,638 |
| 2022-05-31 | $100.06 | $101.69 | $98.70 | $100.85 | $100.85 | 5,809,629 |
| 2022-05-27 | $99.71 | $101.29 | $99.21 | $101.12 | $101.12 | 2,445,373 |
| 2022-05-26 | $97.00 | $99.33 | $96.04 | $98.57 | $98.57 | 2,995,023 |
| 2022-05-25 | $94.21 | $97.20 | $93.60 | $96.85 | $96.85 | 3,832,909 |
| 2022-05-24 | $95.52 | $95.80 | $92.95 | $94.54 | $94.54 | 3,043,394 |
| 2022-05-23 | $95.50 | $96.82 | $94.22 | $96.13 | $96.13 | 2,620,037 |
| 2022-05-20 | $95.53 | $95.97 | $91.94 | $94.32 | $94.32 | 2,956,679 |
| 2022-05-19 | $92.88 | $95.22 | $92.60 | $94.37 | $94.37 | 2,407,047 |
| 2022-05-18 | $96.09 | $96.25 | $93.01 | $93.41 | $93.41 | 2,155,679 |
| 2022-05-17 | $97.50 | $98.13 | $96.37 | $97.39 | $97.39 | 2,269,599 |
| 2022-05-16 | $96.85 | $97.91 | $95.76 | $95.93 | $95.93 | 2,385,156 |
| 2022-05-13 | $95.10 | $98.10 | $95.00 | $97.55 | $97.55 | 2,569,677 |
| 2022-05-12 | $92.00 | $94.60 | $91.52 | $93.44 | $93.44 | 3,753,940 |
| 2022-05-11 | $94.54 | $96.85 | $92.96 | $93.27 | $93.27 | 3,435,084 |
| 2022-05-10 | $96.20 | $97.37 | $92.79 | $94.83 | $94.83 | 3,035,791 |
| 2022-05-09 | $98.71 | $99.01 | $93.86 | $94.69 | $94.69 | 4,042,731 |
| 2022-05-06 | $102.41 | $102.81 | $99.50 | $100.52 | $100.52 | 4,024,240 |
| 2022-05-05 | $107.89 | $108.69 | $102.09 | $103.36 | $103.36 | 2,718,102 |
| 2022-05-04 | $105.91 | $109.19 | $103.62 | $108.65 | $108.65 | 3,056,904 |
| 2022-05-03 | $105.58 | $106.78 | $105.13 | $105.93 | $105.93 | 3,027,443 |
| 2022-05-02 | $105.72 | $106.78 | $102.56 | $104.83 | $104.83 | 3,635,103 |
| 2022-04-29 | $108.67 | $110.10 | $105.39 | $105.78 | $105.78 | 3,274,934 |
| 2022-04-28 | $110.16 | $110.79 | $107.20 | $109.77 | $109.77 | 3,281,485 |
| 2022-04-27 | $114.00 | $115.69 | $109.67 | $109.80 | $109.80 | 6,463,078 |
| 2022-04-26 | $118.67 | $119.89 | $116.01 | $116.27 | $116.27 | 3,434,787 |
| 2022-04-25 | $118.00 | $119.90 | $116.64 | $119.80 | $119.80 | 2,830,299 |
| 2022-04-22 | $124.01 | $124.19 | $118.08 | $118.38 | $118.38 | 3,237,067 |
| 2022-04-21 | $129.07 | $131.10 | $125.44 | $125.61 | $125.61 | 3,814,427 |
| 2022-04-20 | $125.09 | $129.33 | $124.72 | $128.27 | $128.27 | 3,226,817 |
| 2022-04-19 | $119.43 | $124.93 | $119.43 | $124.52 | $124.52 | 3,020,638 |
| 2022-04-18 | $119.93 | $120.73 | $118.57 | $119.28 | $119.28 | 1,541,205 |
| 2022-04-14 | $122.28 | $122.50 | $119.59 | $120.02 | $120.02 | 2,361,310 |
| 2022-04-13 | $121.33 | $122.32 | $119.91 | $121.91 | $121.91 | 1,674,074 |
| 2022-04-12 | $122.29 | $123.99 | $120.06 | $120.84 | $120.84 | 1,970,337 |
| 2022-04-11 | $122.96 | $123.40 | $119.74 | $121.50 | $121.50 | 2,501,132 |
| 2022-04-08 | $123.07 | $125.11 | $122.36 | $123.92 | $123.92 | 2,829,463 |
| 2022-04-07 | $120.30 | $124.30 | $119.67 | $123.74 | $123.74 | 2,981,232 |
| 2022-04-06 | $119.31 | $120.69 | $117.15 | $120.36 | $120.36 | 2,049,203 |
| 2022-04-05 | $120.09 | $122.32 | $119.56 | $120.22 | $120.22 | 2,223,782 |
| 2022-04-04 | $122.20 | $123.20 | $118.84 | $120.28 | $120.28 | 2,310,366 |
| 2022-04-01 | $119.50 | $123.57 | $118.75 | $123.07 | $123.07 | 4,770,538 |
| 2022-03-31 | $118.00 | $120.43 | $117.30 | $117.72 | $117.72 | 3,721,683 |
| 2022-03-30 | $116.45 | $118.42 | $116.05 | $117.09 | $117.09 | 2,099,084 |
| 2022-03-29 | $115.31 | $116.80 | $114.94 | $116.75 | $116.75 | 2,249,259 |
| 2022-03-28 | $112.49 | $114.16 | $111.50 | $114.13 | $114.13 | 1,926,691 |
| 2022-03-25 | $110.31 | $112.45 | $109.83 | $112.37 | $112.37 | 1,635,493 |
| 2022-03-24 | $108.52 | $109.50 | $107.17 | $109.46 | $109.46 | 1,833,010 |
| 2022-03-23 | $110.39 | $111.60 | $106.78 | $107.20 | $107.20 | 2,827,531 |
| 2022-03-22 | $110.25 | $113.50 | $109.27 | $112.95 | $112.95 | 3,011,339 |
| 2022-03-21 | $112.00 | $113.42 | $110.48 | $111.55 | $111.55 | 1,679,204 |
| 2022-03-18 | $113.01 | $113.23 | $111.08 | $112.77 | $112.77 | 3,914,055 |
| 2022-03-17 | $109.12 | $112.61 | $109.05 | $112.54 | $112.54 | 1,952,128 |
| 2022-03-16 | $108.42 | $109.84 | $106.62 | $109.79 | $109.79 | 2,144,564 |
| 2022-03-15 | $104.71 | $106.22 | $103.83 | $106.15 | $106.15 | 2,251,135 |
| 2022-03-14 | $104.21 | $105.15 | $100.97 | $102.25 | $102.25 | 2,391,279 |
| 2022-03-11 | $106.81 | $106.98 | $103.40 | $103.45 | $103.45 | 2,030,440 |
| 2022-03-10 | $104.09 | $106.00 | $104.07 | $105.70 | $105.70 | 2,091,435 |
| 2022-03-09 | $104.91 | $106.38 | $103.23 | $105.91 | $105.91 | 3,320,789 |
| 2022-03-08 | $107.60 | $107.77 | $101.84 | $102.00 | $102.00 | 3,553,236 |
| 2022-03-07 | $110.33 | $110.81 | $107.22 | $108.35 | $108.35 | 1,887,555 |
| 2022-03-04 | $111.36 | $111.46 | $108.47 | $110.64 | $110.64 | 2,280,422 |
| 2022-03-03 | $112.31 | $113.40 | $110.32 | $111.98 | $111.98 | 2,405,376 |
| 2022-03-02 | $112.51 | $112.82 | $110.83 | $111.38 | $111.38 | 2,486,513 |
| 2022-03-01 | $112.35 | $112.97 | $110.55 | $111.61 | $111.61 | 2,001,403 |
| 2022-02-28 | $111.07 | $113.14 | $110.29 | $112.37 | $112.37 | 3,072,364 |
| 2022-02-25 | $109.58 | $113.11 | $108.55 | $113.03 | $113.03 | 2,157,273 |
| 2022-02-24 | $103.26 | $110.04 | $102.57 | $109.64 | $109.64 | 3,112,023 |
| 2022-02-23 | $106.46 | $107.60 | $105.07 | $105.33 | $105.33 | 2,234,997 |
| 2022-02-22 | $104.99 | $107.27 | $104.81 | $105.94 | $105.94 | 1,966,399 |
| 2022-02-18 | $106.66 | $107.27 | $104.91 | $105.62 | $105.62 | 2,525,648 |
| 2022-02-17 | $109.64 | $109.80 | $106.70 | $106.88 | $106.88 | 2,268,959 |
| 2022-02-16 | $110.21 | $111.11 | $108.50 | $110.66 | $110.66 | 2,823,742 |
| 2022-02-15 | $108.55 | $110.97 | $108.55 | $110.93 | $110.93 | 3,034,699 |
| 2022-02-14 | $108.34 | $109.48 | $106.42 | $107.73 | $107.73 | 2,405,130 |
| 2022-02-11 | $110.80 | $112.00 | $108.82 | $109.00 | $109.00 | 2,797,335 |
| 2022-02-10 | $110.16 | $112.77 | $110.06 | $110.64 | $110.64 | 2,338,200 |
| 2022-02-09 | $113.04 | $114.12 | $111.96 | $112.59 | $112.59 | 3,025,622 |
| 2022-02-08 | $110.35 | $111.81 | $108.83 | $111.42 | $111.42 | 3,798,255 |
| 2022-02-07 | $111.60 | $113.34 | $110.61 | $111.13 | $111.13 | 1,833,489 |
| 2022-02-04 | $110.60 | $113.21 | $110.26 | $112.18 | $112.18 | 2,303,684 |
| 2022-02-03 | $110.80 | $113.91 | $110.59 | $111.59 | $111.59 | 2,655,347 |
| 2022-02-02 | $111.79 | $112.99 | $109.77 | $112.84 | $112.84 | 3,385,437 |
| 2022-02-01 | $109.59 | $110.54 | $107.02 | $108.37 | $108.37 | 3,731,874 |
| 2022-01-31 | $105.32 | $109.41 | $105.00 | $109.20 | $109.20 | 3,398,364 |
| 2022-01-28 | $102.37 | $105.02 | $96.39 | $104.87 | $104.87 | 3,828,612 |
| 2022-01-27 | $100.00 | $106.04 | $99.62 | $101.96 | $101.96 | 6,876,116 |
| 2022-01-26 | $111.05 | $112.16 | $107.37 | $108.63 | $108.63 | 3,144,291 |
| 2022-01-25 | $107.94 | $111.12 | $106.53 | $109.49 | $109.49 | 3,211,920 |
| 2022-01-24 | $110.30 | $110.75 | $105.14 | $110.60 | $110.60 | 4,692,008 |
| 2022-01-21 | $115.52 | $115.55 | $112.23 | $112.65 | $112.65 | 3,145,014 |
| 2022-01-20 | $117.20 | $119.56 | $115.34 | $115.56 | $115.56 | 1,825,531 |
| 2022-01-19 | $116.25 | $118.15 | $115.97 | $116.16 | $116.16 | 2,237,254 |
| 2022-01-18 | $115.00 | $116.52 | $114.17 | $115.83 | $115.83 | 2,574,725 |
| 2022-01-14 | $119.44 | $120.21 | $116.70 | $118.26 | $118.26 | 2,112,802 |
| 2022-01-13 | $122.57 | $122.90 | $120.05 | $120.46 | $120.46 | 1,695,996 |
| 2022-01-12 | $121.19 | $123.77 | $121.19 | $122.26 | $122.26 | 2,006,967 |
| 2022-01-11 | $120.60 | $122.19 | $118.54 | $121.94 | $121.94 | 2,389,399 |
| 2022-01-10 | $120.53 | $121.22 | $117.72 | $120.12 | $120.12 | 2,652,583 |
| 2022-01-07 | $122.16 | $123.81 | $121.02 | $122.30 | $122.30 | 2,172,096 |
| 2022-01-06 | $124.35 | $125.40 | $122.97 | $123.23 | $123.23 | 2,602,164 |
| 2022-01-05 | $127.55 | $128.36 | $123.92 | $123.92 | $123.92 | 2,201,821 |
| 2022-01-04 | $128.37 | $129.53 | $126.94 | $127.89 | $127.89 | 2,020,510 |
| 2022-01-03 | $129.07 | $129.51 | $126.43 | $128.34 | $128.34 | 1,766,131 |
| 2021-12-31 | $130.31 | $130.94 | $129.27 | $129.55 | $129.55 | 1,193,306 |
| 2021-12-30 | $130.82 | $131.73 | $130.39 | $130.68 | $130.68 | 1,112,543 |
| 2021-12-29 | $129.67 | $131.19 | $129.60 | $130.64 | $130.64 | 1,137,414 |
| 2021-12-28 | $130.83 | $130.90 | $128.98 | $129.35 | $129.35 | 1,298,179 |
| 2021-12-27 | $129.07 | $130.60 | $128.18 | $130.58 | $130.58 | 1,254,166 |
| 2021-12-23 | $128.00 | $129.12 | $127.65 | $128.57 | $128.57 | 1,732,183 |
| 2021-12-22 | $124.20 | $128.02 | $124.20 | $127.83 | $127.83 | 2,185,702 |
| 2021-12-21 | $121.07 | $124.56 | $120.87 | $124.40 | $124.40 | 2,223,827 |
| 2021-12-20 | $120.44 | $120.96 | $117.88 | $120.03 | $120.03 | 3,263,485 |
| 2021-12-17 | $121.24 | $123.56 | $120.42 | $122.12 | $122.12 | 6,494,135 |
| 2021-12-16 | $120.63 | $122.50 | $118.88 | $119.57 | $119.57 | 2,866,567 |
| 2021-12-15 | $118.78 | $120.39 | $117.06 | $119.91 | $119.91 | 2,530,968 |
| 2021-12-14 | $119.49 | $119.49 | $115.74 | $116.90 | $116.90 | 2,275,253 |
| 2021-12-13 | $121.83 | $122.03 | $120.27 | $120.74 | $120.74 | 1,757,887 |
| 2021-12-10 | $121.49 | $122.34 | $120.55 | $121.84 | $121.84 | 2,227,625 |
| 2021-12-09 | $120.00 | $121.92 | $119.49 | $120.34 | $120.34 | 2,841,352 |
| 2021-12-08 | $116.04 | $119.62 | $115.70 | $119.46 | $119.46 | 3,381,081 |
| 2021-12-07 | $113.77 | $116.43 | $113.37 | $115.52 | $115.52 | 2,727,062 |
| 2021-12-06 | $110.50 | $113.10 | $108.79 | $111.96 | $111.96 | 2,643,566 |
| 2021-12-03 | $110.69 | $111.44 | $107.15 | $108.48 | $108.48 | 3,146,847 |
| 2021-12-02 | $107.63 | $110.30 | $107.12 | $109.82 | $109.82 | 2,527,310 |
| 2021-12-01 | $108.41 | $109.95 | $107.26 | $107.43 | $107.43 | 3,497,945 |
| 2021-11-30 | $110.06 | $111.56 | $107.12 | $107.31 | $107.31 | 6,271,723 |
| 2021-11-29 | $110.58 | $112.88 | $110.20 | $110.71 | $110.71 | 3,791,053 |
| 2021-11-26 | $114.14 | $114.86 | $109.25 | $109.52 | $109.52 | 2,249,371 |
| 2021-11-24 | $112.23 | $114.87 | $112.23 | $114.49 | $114.49 | 2,147,897 |
| 2021-11-23 | $114.14 | $115.00 | $111.30 | $112.63 | $112.63 | 2,391,784 |
| 2021-11-22 | $117.39 | $117.75 | $114.79 | $114.84 | $114.84 | 1,848,377 |
| 2021-11-19 | $117.62 | $117.82 | $116.01 | $117.03 | $117.03 | 2,438,321 |
| 2021-11-18 | $118.88 | $118.88 | $116.38 | $117.03 | $117.03 | 1,741,524 |
| 2021-11-17 | $119.08 | $119.50 | $117.24 | $118.35 | $118.35 | 2,062,289 |
| 2021-11-16 | $116.81 | $119.54 | $116.13 | $119.04 | $119.04 | 2,285,722 |
| 2021-11-15 | $116.35 | $117.14 | $115.61 | $116.69 | $116.69 | 1,704,013 |
| 2021-11-12 | $114.89 | $116.53 | $114.61 | $116.00 | $116.00 | 1,764,736 |
| 2021-11-11 | $119.00 | $119.16 | $114.04 | $114.31 | $114.31 | 2,471,206 |
| 2021-11-10 | $119.79 | $120.79 | $118.38 | $118.77 | $118.77 | 1,665,363 |
| 2021-11-09 | $119.23 | $120.49 | $118.92 | $120.04 | $120.04 | 1,461,020 |
| 2021-11-08 | $119.40 | $119.80 | $118.54 | $119.54 | $119.54 | 1,449,772 |
| 2021-11-05 | $116.63 | $119.09 | $116.40 | $118.65 | $118.65 | 2,214,641 |
| 2021-11-04 | $117.73 | $118.32 | $116.53 | $117.37 | $117.37 | 1,724,219 |
| 2021-11-03 | $117.10 | $117.86 | $115.35 | $117.25 | $117.25 | 2,166,897 |
| 2021-11-02 | $115.89 | $117.25 | $114.89 | $116.94 | $116.94 | 2,821,623 |
| 2021-11-01 | $120.41 | $120.62 | $115.24 | $115.56 | $115.56 | 3,210,487 |
| 2021-10-29 | $115.77 | $120.11 | $114.38 | $119.82 | $119.82 | 3,340,898 |
| 2021-10-28 | $110.00 | $116.84 | $110.00 | $116.51 | $116.51 | 4,373,989 |
| 2021-10-27 | $116.60 | $116.90 | $114.69 | $116.07 | $116.07 | 1,785,608 |
| 2021-10-26 | $117.70 | $117.84 | $116.36 | $116.99 | $116.99 | 1,661,714 |
| 2021-10-25 | $116.93 | $118.07 | $115.59 | $117.30 | $117.30 | 1,876,894 |
| 2021-10-22 | $115.93 | $116.97 | $115.51 | $116.59 | $116.59 | 1,963,340 |
| 2021-10-21 | $115.54 | $116.08 | $114.75 | $115.74 | $115.74 | 1,764,555 |
| 2021-10-20 | $115.75 | $116.26 | $114.34 | $115.60 | $115.60 | 2,026,786 |
| 2021-10-19 | $112.05 | $115.69 | $111.94 | $115.00 | $115.00 | 2,154,344 |
| 2021-10-18 | $110.91 | $111.53 | $109.64 | $111.09 | $111.09 | 1,814,210 |
| 2021-10-15 | $111.96 | $112.49 | $111.54 | $112.16 | $112.16 | 1,666,932 |
| 2021-10-14 | $111.08 | $113.00 | $110.69 | $111.57 | $111.57 | 1,656,050 |
| 2021-10-13 | $109.32 | $110.61 | $109.02 | $109.10 | $109.10 | 2,151,567 |
| 2021-10-12 | $109.33 | $109.85 | $108.18 | $108.81 | $108.81 | 1,534,078 |
| 2021-10-11 | $108.00 | $109.36 | $107.70 | $108.49 | $108.49 | 1,762,855 |
| 2021-10-08 | $110.91 | $111.18 | $108.62 | $108.73 | $108.73 | 1,962,397 |
| 2021-10-07 | $110.77 | $112.52 | $110.71 | $110.89 | $110.89 | 2,289,597 |
| 2021-10-06 | $107.91 | $109.60 | $107.54 | $109.48 | $109.48 | 2,250,765 |
| 2021-10-05 | $106.96 | $110.58 | $106.83 | $108.83 | $108.83 | 2,851,789 |
| 2021-10-04 | $111.72 | $111.96 | $105.66 | $106.37 | $106.37 | 5,127,875 |
| 2021-10-01 | $113.32 | $113.58 | $110.64 | $112.28 | $112.28 | 4,396,123 |
| 2021-09-30 | $114.00 | $115.49 | $113.17 | $113.21 | $113.21 | 2,987,263 |
| 2021-09-29 | $114.23 | $115.40 | $113.29 | $113.52 | $113.52 | 2,934,387 |
| 2021-09-28 | $115.71 | $115.79 | $112.96 | $113.86 | $113.86 | 2,423,066 |
| 2021-09-27 | $119.31 | $119.83 | $115.76 | $117.07 | $117.07 | 1,804,736 |
| 2021-09-24 | $120.46 | $120.90 | $119.10 | $120.07 | $120.07 | 1,672,538 |
| 2021-09-23 | $120.36 | $121.79 | $119.65 | $121.02 | $121.02 | 1,518,361 |
| 2021-09-22 | $118.64 | $120.41 | $118.03 | $119.66 | $119.66 | 1,579,216 |
| 2021-09-21 | $118.95 | $120.15 | $118.42 | $118.50 | $118.50 | 1,360,245 |
| 2021-09-20 | $118.17 | $118.93 | $116.36 | $117.99 | $117.99 | 2,448,393 |
| 2021-09-17 | $116.85 | $119.67 | $116.85 | $119.42 | $119.42 | 3,695,327 |
| 2021-09-16 | $121.48 | $121.60 | $119.52 | $120.69 | $120.69 | 1,906,637 |
| 2021-09-15 | $120.63 | $121.89 | $119.93 | $121.02 | $121.02 | 1,864,578 |
| 2021-09-14 | $120.45 | $121.34 | $119.41 | $120.94 | $120.94 | 1,589,722 |
| 2021-09-13 | $121.58 | $121.80 | $117.85 | $119.35 | $119.35 | 1,537,938 |
| 2021-09-10 | $122.59 | $123.00 | $120.58 | $120.89 | $120.89 | 1,869,842 |
| 2021-09-09 | $122.88 | $123.00 | $121.86 | $122.08 | $122.08 | 1,553,916 |
| 2021-09-08 | $121.26 | $123.27 | $120.91 | $122.75 | $122.75 | 1,678,015 |
| 2021-09-07 | $120.82 | $122.12 | $119.70 | $121.99 | $121.99 | 1,907,182 |
| 2021-09-03 | $120.26 | $121.37 | $119.94 | $121.07 | $121.07 | 1,280,965 |
| 2021-09-02 | $120.00 | $120.94 | $119.70 | $120.61 | $120.61 | 1,913,021 |
| 2021-09-01 | $117.50 | $119.59 | $116.84 | $119.43 | $119.43 | 1,795,026 |
| 2021-08-31 | $118.00 | $118.72 | $116.37 | $117.18 | $117.18 | 2,322,771 |
| 2021-08-30 | $116.87 | $118.48 | $116.54 | $118.04 | $118.04 | 1,429,889 |
| 2021-08-27 | $117.56 | $117.71 | $116.09 | $116.39 | $116.39 | 1,611,403 |
| 2021-08-26 | $116.79 | $117.11 | $116.09 | $116.96 | $116.96 | 1,645,288 |
| 2021-08-25 | $117.83 | $118.00 | $116.35 | $117.02 | $117.02 | 1,958,433 |
| 2021-08-24 | $116.45 | $118.71 | $115.67 | $118.09 | $118.09 | 2,086,397 |
| 2021-08-23 | $119.54 | $119.94 | $116.90 | $116.96 | $116.96 | 2,315,828 |
| 2021-08-20 | $118.02 | $119.33 | $117.31 | $118.95 | $118.95 | 1,470,473 |
| 2021-08-19 | $115.52 | $118.31 | $115.31 | $117.95 | $117.95 | 1,258,783 |
| 2021-08-18 | $117.51 | $118.18 | $116.18 | $116.26 | $116.26 | 2,000,407 |
| 2021-08-17 | $113.90 | $117.41 | $113.75 | $117.26 | $117.26 | 2,689,179 |
| 2021-08-16 | $113.05 | $114.42 | $112.73 | $114.36 | $114.36 | 1,996,653 |
| 2021-08-13 | $111.79 | $113.18 | $111.31 | $113.15 | $113.15 | 1,958,921 |
| 2021-08-12 | $111.21 | $112.25 | $110.97 | $111.77 | $111.77 | 1,313,356 |
| 2021-08-11 | $112.11 | $112.28 | $110.82 | $111.14 | $111.14 | 1,805,469 |
| 2021-08-10 | $114.39 | $114.66 | $111.76 | $111.95 | $111.95 | 2,390,413 |
| 2021-08-09 | $115.54 | $115.83 | $113.80 | $114.33 | $114.33 | 1,594,881 |
| 2021-08-06 | $114.50 | $115.40 | $113.96 | $115.21 | $115.21 | 1,594,148 |
| 2021-08-05 | $115.00 | $115.60 | $113.18 | $114.78 | $114.78 | 1,652,625 |
| 2021-08-04 | $114.67 | $114.99 | $113.54 | $114.46 | $114.46 | 2,079,301 |
| 2021-08-03 | $113.32 | $114.74 | $113.05 | $114.70 | $114.70 | 2,088,123 |
| 2021-08-02 | $112.42 | $113.84 | $112.08 | $113.28 | $113.28 | 2,274,780 |
| 2021-07-30 | $113.38 | $114.23 | $109.83 | $112.27 | $112.27 | 3,518,340 |
| 2021-07-29 | $110.33 | $111.96 | $109.96 | $111.62 | $111.62 | 3,415,902 |
| 2021-07-28 | $110.00 | $110.78 | $109.39 | $110.06 | $110.06 | 1,592,788 |
| 2021-07-27 | $109.01 | $110.14 | $108.80 | $109.90 | $109.90 | 1,781,786 |
| 2021-07-26 | $109.01 | $109.15 | $107.88 | $108.89 | $108.89 | 2,575,996 |
| 2021-07-23 | $108.08 | $109.67 | $107.44 | $109.40 | $109.40 | 2,527,915 |
| 2021-07-22 | $106.31 | $107.10 | $105.59 | $107.06 | $107.06 | 1,195,050 |
| 2021-07-21 | $107.28 | $107.32 | $105.30 | $106.05 | $106.05 | 2,109,770 |
| 2021-07-20 | $103.36 | $107.08 | $103.21 | $106.58 | $106.58 | 2,783,510 |
| 2021-07-19 | $106.10 | $106.10 | $102.70 | $102.91 | $102.91 | 4,677,321 |
| 2021-07-16 | $106.93 | $107.46 | $106.14 | $106.92 | $106.92 | 5,378,548 |
| 2021-07-15 | $106.57 | $106.83 | $105.45 | $106.34 | $106.34 | 2,540,305 |
| 2021-07-14 | $106.85 | $107.55 | $106.52 | $106.79 | $106.79 | 1,755,095 |
| 2021-07-13 | $107.01 | $107.04 | $105.89 | $106.74 | $106.74 | 1,378,824 |
| 2021-07-12 | $107.48 | $107.70 | $106.21 | $106.84 | $106.84 | 2,420,136 |
| 2021-07-09 | $108.41 | $109.01 | $107.10 | $107.51 | $107.51 | 1,567,295 |
| 2021-07-08 | $106.72 | $108.29 | $106.11 | $108.19 | $108.19 | 1,805,539 |
| 2021-07-07 | $106.89 | $108.07 | $105.97 | $107.88 | $107.88 | 2,495,524 |
| 2021-07-06 | $106.58 | $106.58 | $105.07 | $106.46 | $106.46 | 2,204,975 |
| 2021-07-02 | $105.30 | $106.73 | $105.06 | $106.59 | $106.59 | 1,838,134 |
| 2021-07-01 | $103.60 | $105.00 | $103.53 | $104.81 | $104.81 | 2,661,718 |
| 2021-06-30 | $103.96 | $104.64 | $103.24 | $103.57 | $103.57 | 2,517,332 |
| 2021-06-29 | $102.57 | $103.79 | $102.19 | $103.59 | $103.59 | 1,989,409 |
| 2021-06-28 | $103.64 | $104.00 | $101.74 | $102.58 | $102.58 | 4,900,489 |
| 2021-06-25 | $104.11 | $104.73 | $103.19 | $103.57 | $103.57 | 2,947,588 |
| 2021-06-24 | $105.53 | $105.58 | $103.72 | $103.80 | $103.80 | 1,849,110 |
| 2021-06-23 | $104.25 | $105.10 | $104.25 | $104.76 | $104.76 | 2,068,764 |
| 2021-06-22 | $102.88 | $104.74 | $102.66 | $104.52 | $104.52 | 2,542,191 |
| 2021-06-21 | $101.46 | $103.28 | $100.43 | $102.84 | $102.84 | 2,059,344 |
| 2021-06-18 | $100.12 | $101.53 | $100.07 | $100.71 | $100.71 | 3,222,641 |
| 2021-06-17 | $99.98 | $101.21 | $99.76 | $100.99 | $100.99 | 2,538,698 |
| 2021-06-16 | $100.74 | $101.21 | $99.53 | $100.14 | $100.14 | 2,504,945 |
| 2021-06-15 | $101.17 | $101.28 | $99.91 | $100.28 | $100.28 | 1,503,093 |
| 2021-06-14 | $99.91 | $101.00 | $99.58 | $100.96 | $100.96 | 2,024,342 |
| 2021-06-11 | $99.55 | $100.10 | $99.06 | $99.99 | $99.99 | 2,843,708 |
| 2021-06-10 | $97.24 | $99.95 | $97.16 | $99.94 | $99.94 | 2,938,325 |
| 2021-06-09 | $97.45 | $97.83 | $96.82 | $97.08 | $97.08 | 1,889,514 |
| 2021-06-08 | $96.98 | $97.40 | $95.88 | $96.98 | $96.98 | 1,898,331 |
| 2021-06-07 | $95.84 | $98.04 | $95.76 | $96.34 | $96.34 | 1,944,655 |
| 2021-06-04 | $95.15 | $96.35 | $95.07 | $95.87 | $95.87 | 2,132,986 |
| 2021-06-03 | $92.80 | $94.59 | $92.59 | $94.34 | $94.34 | 2,212,232 |
| 2021-06-02 | $94.89 | $95.13 | $93.08 | $93.38 | $93.38 | 1,791,790 |
| 2021-06-01 | $96.69 | $96.70 | $94.75 | $95.12 | $95.12 | 2,010,647 |
| 2021-05-28 | $95.29 | $96.44 | $95.27 | $95.90 | $95.90 | 2,097,786 |
| 2021-05-27 | $95.80 | $95.82 | $94.31 | $94.35 | $94.35 | 3,799,715 |
| 2021-05-26 | $97.28 | $97.28 | $94.68 | $96.00 | $96.00 | 2,308,367 |
| 2021-05-25 | $95.96 | $96.76 | $95.81 | $96.68 | $96.68 | 2,230,765 |
| 2021-05-24 | $95.00 | $96.47 | $94.92 | $95.45 | $95.45 | 3,147,132 |
| 2021-05-21 | $93.13 | $94.63 | $93.13 | $94.20 | $94.20 | 3,472,783 |
| 2021-05-20 | $91.02 | $93.27 | $91.02 | $92.80 | $92.80 | 2,203,924 |
| 2021-05-19 | $89.18 | $90.70 | $88.96 | $90.68 | $90.68 | 1,974,204 |
| 2021-05-18 | $90.25 | $91.06 | $89.61 | $90.07 | $90.07 | 1,552,237 |
| 2021-05-17 | $89.23 | $90.21 | $89.12 | $89.85 | $89.85 | 3,412,839 |
| 2021-05-14 | $88.30 | $89.94 | $88.01 | $89.49 | $89.49 | 2,074,784 |
| 2021-05-13 | $88.08 | $88.62 | $87.36 | $87.94 | $87.94 | 1,094,041 |
| 2021-05-12 | $88.56 | $88.88 | $87.32 | $87.47 | $87.47 | 1,905,839 |
| 2021-05-11 | $89.41 | $90.20 | $88.66 | $89.51 | $89.51 | 2,175,293 |
| 2021-05-10 | $92.22 | $92.40 | $90.25 | $90.40 | $90.40 | 2,356,494 |
| 2021-05-07 | $91.87 | $93.67 | $91.80 | $92.17 | $92.17 | 2,255,078 |
| 2021-05-06 | $91.48 | $91.87 | $90.36 | $91.75 | $91.75 | 2,402,801 |
| 2021-05-05 | $93.61 | $93.72 | $90.24 | $91.77 | $91.77 | 2,455,900 |
| 2021-05-04 | $94.13 | $94.13 | $92.48 | $93.31 | $93.31 | 2,511,439 |
| 2021-05-03 | $95.85 | $95.99 | $94.20 | $94.63 | $94.63 | 2,327,471 |
| 2021-04-30 | $95.92 | $96.42 | $94.85 | $95.52 | $95.52 | 2,252,708 |
| 2021-04-29 | $97.30 | $97.39 | $96.01 | $96.26 | $96.26 | 2,347,157 |
| 2021-04-28 | $96.33 | $97.01 | $95.86 | $96.78 | $96.78 | 2,405,377 |
| 2021-04-27 | $95.93 | $96.62 | $95.66 | $96.15 | $96.15 | 2,094,928 |
| 2021-04-26 | $97.28 | $97.55 | $95.51 | $96.03 | $96.03 | 2,954,470 |
| 2021-04-23 | $96.27 | $98.11 | $96.05 | $97.45 | $97.45 | 2,422,862 |
| 2021-04-22 | $94.40 | $96.39 | $93.76 | $96.15 | $96.15 | 4,050,404 |
| 2021-04-21 | $90.31 | $95.96 | $90.31 | $95.24 | $95.24 | 7,071,278 |
| 2021-04-20 | $88.76 | $91.03 | $88.73 | $89.63 | $89.63 | 3,943,346 |
| 2021-04-19 | $88.37 | $89.03 | $87.81 | $88.56 | $88.56 | 2,671,586 |
| 2021-04-16 | $88.57 | $89.13 | $87.66 | $89.02 | $89.02 | 6,863,644 |
| 2021-04-15 | $86.45 | $88.40 | $86.45 | $88.00 | $88.00 | 1,860,685 |
| 2021-04-14 | $86.36 | $87.66 | $86.14 | $86.25 | $86.25 | 1,963,302 |
| 2021-04-13 | $85.54 | $86.81 | $85.39 | $86.44 | $86.44 | 2,042,782 |
| 2021-04-12 | $85.75 | $86.53 | $85.43 | $85.82 | $85.82 | 2,600,493 |
| 2021-04-09 | $84.51 | $86.00 | $83.80 | $85.99 | $85.99 | 2,550,847 |
| 2021-04-08 | $84.88 | $85.14 | $84.03 | $84.16 | $84.16 | 2,461,223 |
| 2021-04-07 | $85.44 | $85.99 | $84.02 | $84.12 | $84.12 | 2,549,097 |
| 2021-04-06 | $85.20 | $86.55 | $85.19 | $85.41 | $85.41 | 2,324,611 |
| 2021-04-05 | $84.91 | $86.24 | $84.48 | $85.74 | $85.74 | 2,555,407 |
| 2021-04-01 | $83.98 | $84.44 | $83.12 | $83.84 | $83.84 | 2,424,066 |
| 2021-03-31 | $83.35 | $84.33 | $83.17 | $83.64 | $83.64 | 3,567,596 |
| 2021-03-30 | $82.09 | $83.22 | $81.97 | $82.85 | $82.85 | 3,001,483 |
| 2021-03-29 | $82.14 | $83.18 | $81.20 | $82.43 | $82.43 | 2,376,108 |
| 2021-03-26 | $80.75 | $82.41 | $80.21 | $82.30 | $82.30 | 2,784,727 |
| 2021-03-25 | $80.33 | $80.80 | $79.30 | $80.55 | $80.55 | 2,758,499 |
| 2021-03-24 | $80.00 | $80.93 | $79.66 | $80.21 | $80.21 | 2,494,532 |
| 2021-03-23 | $79.69 | $80.81 | $79.31 | $79.77 | $79.77 | 2,390,843 |
| 2021-03-22 | $78.99 | $80.42 | $78.80 | $79.66 | $79.66 | 2,497,138 |
| 2021-03-19 | $78.67 | $80.14 | $78.44 | $79.41 | $79.41 | 3,508,145 |
| 2021-03-18 | $80.00 | $80.20 | $78.58 | $78.68 | $78.68 | 2,363,322 |
| 2021-03-17 | $81.01 | $81.21 | $79.72 | $80.38 | $80.38 | 2,303,903 |
| 2021-03-16 | $81.31 | $82.18 | $80.62 | $81.26 | $81.26 | 2,494,875 |
| 2021-03-15 | $81.66 | $82.10 | $80.79 | $81.14 | $81.14 | 3,764,037 |
| 2021-03-12 | $83.07 | $83.24 | $81.96 | $82.07 | $82.07 | 1,865,500 |
| 2021-03-11 | $83.64 | $84.39 | $82.59 | $82.97 | $82.97 | 1,996,144 |
| 2021-03-10 | $82.58 | $84.96 | $82.25 | $82.98 | $82.98 | 2,771,827 |
| 2021-03-09 | $81.12 | $83.42 | $80.90 | $82.02 | $82.02 | 2,293,789 |
| 2021-03-08 | $81.37 | $82.38 | $80.29 | $80.32 | $80.32 | 2,779,857 |
| 2021-03-05 | $82.29 | $82.49 | $78.86 | $81.72 | $81.72 | 2,771,533 |
| 2021-03-04 | $84.25 | $84.88 | $81.23 | $81.88 | $81.88 | 2,764,010 |
| 2021-03-03 | $85.78 | $86.41 | $84.24 | $84.25 | $84.25 | 2,514,292 |
| 2021-03-02 | $86.00 | $86.88 | $85.48 | $86.28 | $86.28 | 3,315,772 |
| 2021-03-01 | $83.99 | $85.79 | $83.99 | $85.77 | $85.77 | 3,184,609 |
| 2021-02-26 | $84.35 | $84.35 | $82.71 | $83.10 | $83.10 | 2,507,110 |
| 2021-02-25 | $84.15 | $85.09 | $82.92 | $83.97 | $83.97 | 2,103,049 |
| 2021-02-24 | $85.28 | $86.08 | $84.44 | $84.45 | $84.45 | 1,931,845 |
| 2021-02-23 | $83.63 | $85.63 | $82.44 | $85.22 | $85.22 | 4,287,451 |
| 2021-02-22 | $83.81 | $84.00 | $82.76 | $83.34 | $83.34 | 3,094,570 |
| 2021-02-19 | $85.59 | $85.82 | $83.99 | $84.31 | $84.31 | 4,797,491 |
| 2021-02-18 | $84.44 | $86.10 | $83.26 | $85.24 | $85.24 | 2,293,702 |
| 2021-02-17 | $86.43 | $86.85 | $84.78 | $85.07 | $85.07 | 2,379,547 |
| 2021-02-16 | $88.20 | $88.20 | $86.13 | $86.98 | $86.98 | 2,274,523 |
| 2021-02-12 | $87.27 | $87.82 | $86.68 | $87.65 | $87.65 | 2,094,049 |
| 2021-02-11 | $86.81 | $88.11 | $86.22 | $88.07 | $88.07 | 2,220,741 |
| 2021-02-10 | $86.01 | $86.74 | $85.62 | $86.39 | $86.39 | 2,687,936 |
| 2021-02-09 | $86.30 | $86.93 | $85.37 | $85.80 | $85.80 | 1,485,380 |
| 2021-02-08 | $85.15 | $86.32 | $84.61 | $86.08 | $86.08 | 2,167,860 |
| 2021-02-05 | $85.96 | $86.19 | $85.02 | $85.10 | $85.10 | 1,969,512 |
| 2021-02-04 | $84.54 | $86.16 | $84.02 | $85.43 | $85.43 | 2,441,665 |
| 2021-02-03 | $83.51 | $84.12 | $82.45 | $83.86 | $83.86 | 2,174,634 |
| 2021-02-02 | $82.22 | $84.72 | $82.01 | $83.97 | $83.97 | 2,514,630 |
| 2021-02-01 | $83.54 | $83.87 | $81.85 | $81.92 | $81.92 | 2,126,074 |
| 2021-01-29 | $83.01 | $83.50 | $81.62 | $82.58 | $82.58 | 4,292,147 |
| 2021-01-28 | $82.06 | $85.60 | $82.01 | $83.38 | $83.38 | 5,277,398 |
| 2021-01-27 | $85.80 | $85.99 | $84.23 | $84.84 | $84.84 | 3,290,025 |
| 2021-01-26 | $84.60 | $87.84 | $84.03 | $86.54 | $86.54 | 2,186,644 |
| 2021-01-25 | $85.39 | $86.31 | $84.60 | $85.89 | $85.89 | 3,297,685 |
| 2021-01-22 | $86.98 | $87.38 | $85.21 | $85.52 | $85.52 | 3,278,941 |
| 2021-01-21 | $88.17 | $88.89 | $86.55 | $87.23 | $87.23 | 1,796,317 |
| 2021-01-20 | $88.32 | $88.64 | $87.37 | $88.10 | $88.10 | 3,561,984 |
| 2021-01-19 | $88.67 | $89.43 | $87.80 | $87.91 | $87.91 | 1,976,894 |
| 2021-01-15 | $87.27 | $88.15 | $86.84 | $87.87 | $87.87 | 3,128,902 |
| 2021-01-14 | $89.31 | $89.65 | $87.30 | $87.49 | $87.49 | 2,881,337 |
| 2021-01-13 | $87.55 | $89.52 | $87.35 | $89.26 | $89.26 | 1,809,624 |
| 2021-01-12 | $89.28 | $89.66 | $87.60 | $87.85 | $87.85 | 2,193,272 |
| 2021-01-11 | $90.21 | $90.33 | $89.14 | $89.37 | $89.37 | 2,107,372 |
| 2021-01-08 | $90.04 | $91.37 | $89.62 | $90.67 | $90.67 | 1,997,716 |
| 2021-01-07 | $87.53 | $89.60 | $86.79 | $89.44 | $89.44 | 2,494,328 |
| 2021-01-06 | $87.68 | $88.45 | $86.60 | $87.20 | $87.20 | 3,185,752 |
| 2021-01-05 | $88.85 | $89.42 | $88.01 | $88.44 | $88.44 | 2,720,516 |
| 2021-01-04 | $91.50 | $91.73 | $87.88 | $88.92 | $88.92 | 2,368,175 |
| 2020-12-31 | $89.76 | $91.33 | $89.37 | $91.23 | $91.23 | 1,100,285 |
| 2020-12-30 | $90.50 | $90.76 | $89.29 | $89.64 | $89.64 | 1,115,841 |
| 2020-12-29 | $91.39 | $92.08 | $89.93 | $90.00 | $90.00 | 1,476,759 |
| 2020-12-28 | $88.89 | $90.78 | $88.89 | $90.58 | $90.58 | 1,432,600 |
| 2020-12-24 | $88.52 | $88.99 | $88.15 | $88.63 | $88.63 | 441,507 |
| 2020-12-23 | $88.50 | $90.06 | $88.27 | $88.28 | $88.28 | 1,598,454 |
| 2020-12-22 | $85.79 | $88.44 | $85.28 | $88.00 | $88.00 | 2,183,867 |
| 2020-12-21 | $85.19 | $85.75 | $83.22 | $85.64 | $85.64 | 2,327,420 |
| 2020-12-18 | $86.44 | $87.20 | $85.77 | $86.82 | $86.82 | 6,067,662 |
| 2020-12-17 | $85.00 | $86.59 | $84.66 | $86.52 | $86.52 | 1,689,031 |
| 2020-12-16 | $83.88 | $86.08 | $83.72 | $85.09 | $85.09 | 1,816,482 |
| 2020-12-15 | $84.77 | $85.48 | $83.69 | $85.15 | $85.15 | 2,739,790 |
| 2020-12-14 | $84.53 | $85.80 | $83.51 | $83.57 | $83.57 | 2,408,450 |
| 2020-12-11 | $86.20 | $86.27 | $83.65 | $84.18 | $84.18 | 2,202,263 |
| 2020-12-10 | $85.03 | $87.77 | $84.82 | $86.74 | $86.74 | 2,631,473 |
| 2020-12-09 | $85.50 | $86.00 | $83.90 | $85.03 | $85.03 | 2,898,703 |
| 2020-12-08 | $85.98 | $86.07 | $84.32 | $85.40 | $85.40 | 1,995,363 |
| 2020-12-07 | $85.70 | $86.54 | $85.14 | $86.06 | $86.06 | 2,775,105 |
| 2020-12-04 | $84.23 | $85.96 | $83.71 | $85.76 | $85.76 | 2,413,224 |
| 2020-12-03 | $83.90 | $84.78 | $83.38 | $83.65 | $83.65 | 1,697,299 |
| 2020-12-02 | $83.67 | $84.81 | $83.17 | $84.47 | $84.47 | 1,500,478 |
| 2020-12-01 | $84.56 | $84.93 | $83.57 | $83.88 | $83.88 | 2,528,945 |
| 2020-11-30 | $84.98 | $84.98 | $83.12 | $83.89 | $83.89 | 3,948,429 |
| 2020-11-27 | $84.87 | $85.36 | $83.83 | $85.26 | $85.26 | 919,782 |
| 2020-11-25 | $85.27 | $85.54 | $83.83 | $84.21 | $84.21 | 1,712,134 |
| 2020-11-24 | $85.50 | $86.15 | $85.01 | $85.61 | $85.61 | 1,793,724 |
| 2020-11-23 | $84.95 | $85.81 | $83.86 | $84.70 | $84.70 | 1,596,587 |
| 2020-11-20 | $85.03 | $85.39 | $84.36 | $84.53 | $84.53 | 2,794,802 |
| 2020-11-19 | $84.45 | $85.54 | $84.07 | $85.24 | $85.24 | 2,178,723 |
| 2020-11-18 | $84.85 | $87.24 | $84.60 | $85.24 | $85.24 | 5,012,829 |
| 2020-11-17 | $85.25 | $88.00 | $83.89 | $85.18 | $85.18 | 4,972,666 |
| 2020-11-16 | $82.90 | $83.20 | $81.13 | $82.17 | $82.17 | 1,841,002 |
| 2020-11-13 | $80.34 | $82.28 | $79.89 | $81.78 | $81.78 | 2,342,127 |
| 2020-11-12 | $79.38 | $80.60 | $78.34 | $80.35 | $80.35 | 2,437,784 |
| 2020-11-11 | $81.76 | $81.76 | $79.21 | $80.03 | $80.03 | 2,468,375 |
| 2020-11-10 | $83.70 | $83.96 | $81.00 | $81.21 | $81.21 | 3,365,229 |
| 2020-11-09 | $82.00 | $85.83 | $81.60 | $84.00 | $84.00 | 4,185,306 |
| 2020-11-06 | $77.69 | $78.51 | $77.16 | $78.03 | $78.03 | 2,585,487 |
| 2020-11-05 | $76.96 | $78.44 | $76.14 | $77.55 | $77.55 | 2,721,757 |
| 2020-11-04 | $76.24 | $77.49 | $75.13 | $75.97 | $75.97 | 3,241,409 |
| 2020-11-03 | $73.50 | $74.80 | $73.10 | $74.21 | $74.21 | 2,518,466 |
| 2020-11-02 | $73.11 | $73.84 | $72.14 | $72.60 | $72.60 | 2,614,842 |
| 2020-10-30 | $72.48 | $72.81 | $70.92 | $71.69 | $71.69 | 3,131,454 |
| 2020-10-29 | $73.42 | $73.99 | $72.10 | $72.91 | $72.91 | 2,253,711 |
| 2020-10-28 | $75.01 | $75.45 | $73.18 | $73.26 | $73.26 | 3,192,332 |
| 2020-10-27 | $78.35 | $78.65 | $76.39 | $76.50 | $76.50 | 2,661,752 |
| 2020-10-26 | $79.23 | $79.52 | $77.32 | $78.08 | $78.08 | 2,396,946 |
| 2020-10-23 | $79.86 | $80.52 | $79.07 | $80.41 | $80.41 | 2,500,571 |
| 2020-10-22 | $79.74 | $81.00 | $78.02 | $79.38 | $79.38 | 6,111,068 |
| 2020-10-21 | $84.44 | $84.84 | $82.58 | $83.61 | $83.61 | 2,149,780 |
| 2020-10-20 | $84.49 | $85.66 | $83.69 | $84.43 | $84.43 | 1,415,669 |
| 2020-10-19 | $85.50 | $86.73 | $83.23 | $84.00 | $84.00 | 1,832,939 |
| 2020-10-16 | $85.87 | $86.98 | $85.20 | $85.33 | $85.33 | 1,831,137 |
| 2020-10-15 | $83.83 | $85.87 | $83.49 | $85.32 | $85.32 | 2,006,295 |
| 2020-10-14 | $83.92 | $86.25 | $83.77 | $85.17 | $85.17 | 1,805,162 |
| 2020-10-13 | $84.04 | $85.01 | $83.20 | $83.94 | $83.94 | 1,830,861 |
| 2020-10-12 | $84.44 | $85.47 | $83.18 | $85.02 | $85.02 | 2,090,271 |
| 2020-10-09 | $82.60 | $83.95 | $81.81 | $83.90 | $83.90 | 2,229,688 |
| 2020-10-08 | $82.00 | $82.25 | $80.93 | $81.65 | $81.65 | 1,804,960 |
| 2020-10-07 | $79.58 | $81.72 | $79.45 | $81.50 | $81.50 | 1,971,232 |
| 2020-10-06 | $80.28 | $80.43 | $78.47 | $78.59 | $78.59 | 1,488,363 |
| 2020-10-05 | $79.12 | $80.50 | $79.04 | $80.15 | $80.15 | 1,662,214 |
| 2020-10-02 | $77.95 | $79.92 | $77.67 | $78.81 | $78.81 | 1,541,585 |
| 2020-10-01 | $80.38 | $80.74 | $78.44 | $78.98 | $78.98 | 1,994,144 |
| 2020-09-30 | $78.33 | $80.99 | $78.32 | $79.82 | $79.82 | 3,248,371 |
| 2020-09-29 | $78.34 | $80.03 | $77.97 | $78.31 | $78.31 | 2,640,704 |
| 2020-09-28 | $78.35 | $78.72 | $77.49 | $77.71 | $77.71 | 2,805,633 |
| 2020-09-25 | $74.18 | $77.49 | $74.07 | $77.45 | $77.45 | 2,869,200 |
| 2020-09-24 | $75.74 | $76.08 | $74.25 | $74.67 | $74.67 | 2,575,739 |
| 2020-09-23 | $78.75 | $78.76 | $75.67 | $76.05 | $76.05 | 4,254,119 |
| 2020-09-22 | $81.25 | $81.45 | $77.65 | $78.68 | $78.68 | 4,061,956 |
| 2020-09-21 | $81.61 | $82.20 | $79.70 | $81.45 | $81.45 | 2,164,329 |
| 2020-09-18 | $83.58 | $84.86 | $82.31 | $83.20 | $83.20 | 3,592,853 |
| 2020-09-17 | $83.06 | $83.93 | $82.44 | $83.69 | $83.69 | 2,463,350 |
| 2020-09-16 | $83.70 | $84.69 | $83.54 | $83.87 | $83.87 | 1,992,460 |
| 2020-09-15 | $83.48 | $84.28 | $82.94 | $83.30 | $83.30 | 2,378,691 |
| 2020-09-14 | $82.08 | $83.50 | $81.93 | $82.95 | $82.95 | 1,702,443 |
| 2020-09-11 | $83.00 | $83.05 | $80.98 | $81.78 | $81.78 | 1,721,599 |
| 2020-09-10 | $85.14 | $85.14 | $82.43 | $82.64 | $82.64 | 2,276,472 |
| 2020-09-09 | $83.31 | $85.71 | $83.07 | $84.84 | $84.84 | 2,160,919 |
| 2020-09-08 | $82.75 | $83.54 | $82.03 | $82.16 | $82.16 | 2,892,988 |
| 2020-09-04 | $85.77 | $86.08 | $82.65 | $83.71 | $83.71 | 2,786,936 |
| 2020-09-03 | $87.53 | $87.60 | $84.95 | $85.69 | $85.69 | 4,146,118 |
| 2020-09-02 | $86.25 | $87.79 | $85.96 | $87.44 | $87.44 | 3,037,802 |
| 2020-09-01 | $85.09 | $86.01 | $84.51 | $85.91 | $85.91 | 3,611,893 |
| 2020-08-31 | $84.38 | $86.41 | $83.96 | $85.84 | $85.84 | 4,171,882 |
| 2020-08-28 | $83.87 | $84.60 | $83.16 | $84.33 | $84.33 | 2,995,499 |
| 2020-08-27 | $81.52 | $84.31 | $81.19 | $83.70 | $83.70 | 3,596,694 |
| 2020-08-26 | $80.35 | $81.71 | $80.18 | $81.52 | $81.52 | 2,714,102 |
| 2020-08-25 | $79.54 | $80.99 | $79.21 | $80.35 | $80.35 | 2,027,025 |
| 2020-08-24 | $79.00 | $79.86 | $78.15 | $78.71 | $78.71 | 2,271,111 |
| 2020-08-21 | $78.95 | $78.95 | $78.09 | $78.71 | $78.71 | 1,699,836 |
| 2020-08-20 | $78.22 | $79.14 | $78.03 | $79.10 | $79.10 | 1,727,124 |
| 2020-08-19 | $78.87 | $79.77 | $78.31 | $78.77 | $78.77 | 2,566,238 |
| 2020-08-18 | $78.46 | $78.82 | $77.92 | $78.59 | $78.59 | 1,397,854 |
| 2020-08-17 | $78.15 | $79.06 | $78.07 | $78.44 | $78.44 | 1,629,522 |
| 2020-08-14 | $78.69 | $79.14 | $77.67 | $78.07 | $78.07 | 1,317,747 |
| 2020-08-13 | $78.24 | $79.84 | $77.98 | $79.40 | $79.40 | 2,332,944 |
| 2020-08-12 | $77.00 | $78.84 | $76.96 | $78.58 | $78.58 | 2,050,004 |
| 2020-08-11 | $76.47 | $77.60 | $75.55 | $76.66 | $76.66 | 2,189,852 |
| 2020-08-10 | $76.82 | $77.13 | $75.49 | $75.78 | $75.78 | 1,902,086 |
| 2020-08-07 | $77.27 | $77.64 | $76.16 | $76.94 | $76.94 | 2,221,287 |
| 2020-08-06 | $77.53 | $77.76 | $76.50 | $77.41 | $77.41 | 1,353,588 |
| 2020-08-05 | $76.85 | $78.40 | $76.73 | $78.12 | $78.12 | 1,420,964 |
| 2020-08-04 | $77.82 | $77.94 | $76.05 | $76.60 | $76.60 | 2,003,747 |
| 2020-08-03 | $78.58 | $78.88 | $77.72 | $78.02 | $78.02 | 1,554,870 |
| 2020-07-31 | $79.06 | $79.30 | $77.79 | $78.41 | $78.41 | 2,184,350 |
| 2020-07-30 | $78.27 | $79.06 | $77.42 | $78.95 | $78.95 | 1,666,155 |
| 2020-07-29 | $77.73 | $80.29 | $77.55 | $79.33 | $79.33 | 1,834,021 |
| 2020-07-28 | $78.26 | $78.89 | $77.41 | $77.44 | $77.44 | 2,007,142 |
| 2020-07-27 | $78.12 | $79.18 | $77.40 | $78.69 | $78.69 | 2,466,946 |
| 2020-07-24 | $80.00 | $80.50 | $76.10 | $78.13 | $78.13 | 5,463,072 |
| 2020-07-23 | $77.98 | $78.92 | $77.16 | $77.32 | $77.32 | 3,360,978 |
| 2020-07-22 | $75.87 | $78.56 | $75.63 | $77.91 | $77.91 | 3,373,317 |
| 2020-07-21 | $75.39 | $76.58 | $75.00 | $75.94 | $75.94 | 2,794,618 |
| 2020-07-20 | $74.05 | $75.81 | $74.01 | $74.64 | $74.64 | 2,609,778 |
| 2020-07-17 | $72.04 | $74.60 | $71.25 | $74.11 | $74.11 | 5,154,100 |
| 2020-07-16 | $71.96 | $72.19 | $71.16 | $71.85 | $71.85 | 2,115,000 |
| 2020-07-15 | $72.19 | $73.61 | $71.43 | $72.47 | $72.47 | 3,809,800 |
| 2020-07-14 | $67.66 | $71.25 | $67.51 | $71.22 | $71.22 | 4,804,200 |
| 2020-07-13 | $68.49 | $68.86 | $66.95 | $67.19 | $67.19 | 3,578,900 |
| 2020-07-10 | $68.27 | $68.38 | $66.87 | $67.82 | $67.82 | 2,799,800 |
| 2020-07-09 | $68.64 | $69.23 | $67.27 | $68.26 | $68.26 | 2,408,600 |
| 2020-07-08 | $68.66 | $69.29 | $67.82 | $68.76 | $68.76 | 1,905,200 |
| 2020-07-07 | $69.06 | $69.91 | $68.45 | $68.57 | $68.57 | 2,552,300 |
| 2020-07-06 | $70.00 | $70.29 | $69.21 | $69.53 | $69.53 | 2,035,100 |
| 2020-07-02 | $69.55 | $70.23 | $68.80 | $69.19 | $69.19 | 2,045,100 |
| 2020-07-01 | $69.08 | $69.58 | $68.33 | $69.00 | $69.00 | 1,916,700 |
| 2020-06-30 | $67.95 | $69.33 | $67.28 | $69.11 | $69.11 | 2,596,200 |
| 2020-06-29 | $67.62 | $68.10 | $66.73 | $67.89 | $67.89 | 2,380,300 |
| 2020-06-26 | $68.42 | $69.08 | $66.88 | $67.13 | $67.13 | 3,768,531 |
| 2020-06-25 | $67.45 | $68.19 | $66.45 | $68.07 | $68.07 | 3,298,788 |
| 2020-06-24 | $70.17 | $70.36 | $67.36 | $67.49 | $67.49 | 2,932,621 |
| 2020-06-23 | $70.46 | $71.83 | $70.20 | $70.74 | $70.74 | 2,746,758 |
| 2020-06-22 | $69.97 | $70.24 | $68.74 | $69.81 | $69.81 | 2,031,679 |
| 2020-06-19 | $70.97 | $71.10 | $69.67 | $70.24 | $70.24 | 3,834,107 |
| 2020-06-18 | $69.41 | $70.27 | $69.10 | $69.98 | $69.98 | 2,808,746 |
| 2020-06-17 | $70.44 | $70.50 | $69.47 | $69.83 | $69.83 | 3,298,165 |
| 2020-06-16 | $70.67 | $71.14 | $69.10 | $70.21 | $70.21 | 3,275,723 |
| 2020-06-15 | $66.65 | $69.69 | $66.23 | $68.96 | $68.96 | 3,485,645 |
| 2020-06-12 | $69.87 | $70.42 | $66.84 | $67.98 | $67.98 | 3,771,241 |
| 2020-06-11 | $72.59 | $72.70 | $67.90 | $68.06 | $68.06 | 4,321,810 |
| 2020-06-10 | $75.07 | $75.35 | $72.86 | $73.28 | $73.28 | 3,693,803 |
| 2020-06-09 | $77.35 | $77.35 | $74.62 | $74.96 | $74.96 | 3,325,150 |
| 2020-06-08 | $74.05 | $77.00 | $74.00 | $76.95 | $76.95 | 3,992,226 |
| 2020-06-05 | $71.44 | $74.60 | $70.37 | $74.37 | $74.37 | 5,007,490 |
| 2020-06-04 | $74.16 | $74.48 | $70.73 | $71.00 | $71.00 | 3,960,775 |
| 2020-06-03 | $74.61 | $75.41 | $73.92 | $74.73 | $74.73 | 2,260,933 |
| 2020-06-02 | $74.84 | $75.14 | $73.65 | $74.83 | $74.83 | 2,648,057 |
| 2020-06-01 | $75.30 | $75.95 | $73.54 | $74.27 | $74.27 | 2,981,101 |
| 2020-05-29 | $223.17 | $225.10 | $217.89 | $224.72 | $74.91 | 4,867,101 |
| 2020-05-28 | $219.20 | $226.18 | $217.95 | $222.15 | $74.05 | 3,500,196 |
| 2020-05-27 | $216.33 | $217.96 | $210.92 | $216.35 | $72.12 | 3,209,568 |
| 2020-05-26 | $223.81 | $223.95 | $216.50 | $217.01 | $72.34 | 2,944,269 |
| 2020-05-22 | $218.96 | $219.05 | $215.05 | $218.81 | $72.94 | 2,192,595 |
| 2020-05-21 | $220.00 | $220.51 | $217.22 | $218.50 | $72.83 | 2,725,671 |
| 2020-05-20 | $217.54 | $221.84 | $215.46 | $220.96 | $73.65 | 3,959,868 |
| 2020-05-19 | $216.13 | $218.75 | $215.00 | $215.20 | $71.73 | 2,099,202 |
| 2020-05-18 | $216.68 | $220.50 | $216.35 | $216.43 | $72.14 | 2,888,304 |
| 2020-05-15 | $215.16 | $216.35 | $209.81 | $212.96 | $70.99 | 2,927,601 |
| 2020-05-14 | $212.69 | $217.58 | $209.00 | $217.45 | $72.48 | 2,388,657 |
| 2020-05-13 | $216.93 | $220.74 | $211.72 | $214.11 | $71.37 | 3,502,800 |
| 2020-05-12 | $225.33 | $226.00 | $217.24 | $217.47 | $72.49 | 2,589,798 |
| 2020-05-11 | $216.80 | $225.92 | $216.80 | $225.05 | $75.02 | 4,468,086 |
| 2020-05-08 | $220.94 | $222.18 | $217.22 | $217.84 | $72.61 | 1,882,665 |
| 2020-05-07 | $216.87 | $219.07 | $216.00 | $218.04 | $72.68 | 4,508,826 |
| 2020-05-06 | $214.82 | $218.03 | $213.01 | $213.71 | $71.24 | 2,592,264 |
| 2020-05-05 | $209.53 | $216.82 | $208.30 | $214.58 | $71.53 | 2,400,084 |
| 2020-05-04 | $209.34 | $209.49 | $204.51 | $206.94 | $68.98 | 2,934,981 |
| 2020-05-01 | $215.00 | $215.00 | $207.76 | $209.33 | $69.78 | 2,532,249 |
| 2020-04-30 | $217.80 | $221.51 | $216.81 | $217.50 | $72.50 | 2,752,482 |
| 2020-04-29 | $215.11 | $221.00 | $213.53 | $218.97 | $72.99 | 3,108,279 |
| 2020-04-28 | $218.15 | $219.74 | $212.88 | $213.16 | $71.05 | 3,982,539 |
| 2020-04-27 | $223.50 | $224.99 | $218.25 | $219.88 | $73.29 | 3,489,558 |
| 2020-04-24 | $235.28 | $235.28 | $220.46 | $223.48 | $74.49 | 5,384,256 |
| 2020-04-23 | $218.83 | $223.45 | $217.07 | $221.04 | $73.68 | 3,962,034 |
| 2020-04-22 | $219.40 | $219.72 | $212.42 | $216.52 | $72.17 | 3,844,917 |
| 2020-04-21 | $220.88 | $221.46 | $215.17 | $216.02 | $72.01 | 3,432,483 |
| 2020-04-20 | $226.06 | $227.63 | $223.30 | $224.60 | $74.87 | 2,887,407 |
| 2020-04-17 | $223.57 | $228.68 | $221.34 | $228.41 | $76.14 | 5,888,076 |
| 2020-04-16 | $216.91 | $219.54 | $214.75 | $217.52 | $72.51 | 4,335,843 |
| 2020-04-15 | $212.24 | $216.24 | $211.14 | $214.65 | $71.55 | 2,937,435 |
| 2020-04-14 | $209.81 | $216.76 | $208.87 | $216.16 | $72.05 | 3,379,188 |
| 2020-04-13 | $212.99 | $213.65 | $202.01 | $207.19 | $69.06 | 2,900,829 |
| 2020-04-09 | $209.64 | $218.00 | $207.23 | $215.44 | $71.81 | 4,663,014 |
| 2020-04-08 | $197.14 | $208.67 | $194.35 | $207.05 | $69.02 | 4,735,494 |
| 2020-04-07 | $201.00 | $206.93 | $194.30 | $194.73 | $64.91 | 4,901,721 |
| 2020-04-06 | $195.31 | $196.21 | $189.55 | $195.42 | $65.14 | 5,401,008 |
| 2020-04-03 | $182.44 | $191.70 | $182.27 | $189.07 | $63.02 | 5,939,562 |
| 2020-04-02 | $171.15 | $185.32 | $170.99 | $184.86 | $61.62 | 4,586,370 |
| 2020-04-01 | $180.84 | $183.03 | $169.33 | $172.63 | $57.54 | 5,666,913 |
| 2020-03-31 | $195.66 | $196.81 | $187.12 | $188.62 | $62.87 | 9,067,986 |
| 2020-03-30 | $198.10 | $202.50 | $186.03 | $196.06 | $65.35 | 5,567,004 |
| 2020-03-27 | $191.97 | $202.00 | $191.71 | $198.15 | $66.05 | 3,600,246 |
| 2020-03-26 | $193.66 | $201.49 | $191.99 | $199.44 | $66.48 | 4,676,346 |
| 2020-03-25 | $185.15 | $198.38 | $184.00 | $190.93 | $63.64 | 5,938,020 |
| 2020-03-24 | $165.78 | $185.98 | $164.59 | $184.89 | $61.63 | 7,542,324 |
| 2020-03-23 | $163.90 | $164.29 | $154.52 | $157.23 | $52.41 | 7,908,030 |
| 2020-03-20 | $181.36 | $188.00 | $162.60 | $166.45 | $55.48 | 7,063,542 |
| 2020-03-19 | $172.75 | $186.53 | $168.23 | $180.37 | $60.12 | 7,778,004 |
| 2020-03-18 | $166.30 | $174.82 | $162.22 | $173.14 | $57.71 | 7,398,510 |
| 2020-03-17 | $169.08 | $176.81 | $162.19 | $176.40 | $58.80 | 7,945,425 |
| 2020-03-16 | $170.00 | $176.33 | $165.19 | $165.73 | $55.24 | 7,554,612 |
| 2020-03-13 | $194.93 | $196.00 | $173.33 | $185.50 | $61.83 | 11,287,353 |
| 2020-03-12 | $185.83 | $197.51 | $178.61 | $187.02 | $62.34 | 9,302,847 |
| 2020-03-11 | $196.96 | $202.49 | $194.57 | $197.37 | $65.79 | 5,575,731 |
| 2020-03-10 | $198.07 | $202.94 | $192.61 | $202.87 | $67.62 | 6,402,723 |
| 2020-03-09 | $190.68 | $196.87 | $190.50 | $191.06 | $63.69 | 5,835,984 |
| 2020-03-06 | $202.52 | $206.79 | $199.76 | $205.85 | $68.62 | 5,369,709 |
| 2020-03-05 | $219.13 | $219.13 | $206.86 | $208.96 | $69.65 | 5,670,402 |
| 2020-03-04 | $213.37 | $217.40 | $208.79 | $217.38 | $72.46 | 6,833,226 |
| 2020-03-03 | $213.74 | $216.84 | $205.39 | $208.56 | $69.52 | 6,994,521 |
| 2020-03-02 | $207.00 | $212.93 | $205.88 | $212.92 | $70.97 | 6,064,314 |
| 2020-02-28 | $207.76 | $207.76 | $199.15 | $204.84 | $68.28 | 10,069,188 |
| 2020-02-27 | $217.53 | $220.51 | $212.76 | $212.96 | $70.99 | 6,853,797 |
| 2020-02-26 | $225.16 | $229.43 | $220.45 | $221.58 | $73.86 | 3,122,910 |
| 2020-02-25 | $227.64 | $228.42 | $223.17 | $224.07 | $74.69 | 4,229,844 |
| 2020-02-24 | $224.16 | $228.11 | $223.57 | $226.29 | $75.43 | 4,238,859 |
| 2020-02-21 | $232.80 | $232.80 | $230.13 | $231.25 | $77.08 | 2,534,235 |
| 2020-02-20 | $235.30 | $235.64 | $229.71 | $233.91 | $77.97 | 3,072,690 |
| 2020-02-19 | $230.82 | $237.32 | $230.45 | $235.31 | $78.44 | 4,714,473 |
| 2020-02-18 | $228.57 | $230.21 | $227.28 | $229.54 | $76.51 | 4,071,153 |
| 2020-02-14 | $228.27 | $230.77 | $227.03 | $230.55 | $76.85 | 2,039,037 |
| 2020-02-13 | $225.17 | $229.43 | $225.17 | $226.54 | $75.51 | 4,168,155 |
| 2020-02-12 | $231.37 | $231.94 | $224.67 | $226.81 | $75.60 | 4,105,077 |
| 2020-02-11 | $230.26 | $231.78 | $228.33 | $231.15 | $77.05 | 2,578,710 |
| 2020-02-10 | $230.78 | $232.00 | $227.07 | $228.44 | $76.15 | 3,704,685 |
| 2020-02-07 | $235.65 | $235.86 | $230.93 | $232.41 | $77.47 | 3,289,149 |
| 2020-02-06 | $232.84 | $236.68 | $230.48 | $236.64 | $78.88 | 4,488,471 |
| 2020-02-05 | $227.31 | $231.43 | $227.31 | $231.13 | $77.04 | 5,157,699 |
| 2020-02-04 | $223.39 | $228.36 | $222.86 | $226.35 | $75.45 | 4,120,779 |
| 2020-02-03 | $219.50 | $224.28 | $219.00 | $219.92 | $73.31 | 6,823,200 |
| 2020-01-31 | $242.46 | $242.98 | $215.16 | $219.86 | $73.29 | 12,421,419 |
| 2020-01-30 | $230.42 | $234.51 | $229.40 | $233.97 | $77.99 | 3,560,226 |
| 2020-01-29 | $233.00 | $236.07 | $232.48 | $232.73 | $77.58 | 4,559,730 |
| 2020-01-28 | $229.29 | $233.95 | $227.16 | $232.92 | $77.64 | 3,916,302 |
| 2020-01-27 | $226.99 | $230.34 | $224.74 | $228.92 | $76.31 | 5,805,282 |
| 2020-01-24 | $232.14 | $234.05 | $229.10 | $230.45 | $76.82 | 5,010,927 |
| 2020-01-23 | $241.50 | $242.40 | $228.50 | $231.27 | $77.09 | 9,834,444 |
| 2020-01-22 | $243.47 | $245.71 | $242.85 | $242.99 | $81.00 | 3,893,601 |
| 2020-01-21 | $238.66 | $243.31 | $238.47 | $242.12 | $80.71 | 2,537,403 |
| 2020-01-17 | $239.81 | $239.97 | $238.02 | $238.64 | $79.55 | 4,073,412 |
| 2020-01-16 | $238.39 | $239.50 | $235.58 | $238.58 | $79.53 | 2,124,501 |
| 2020-01-15 | $236.00 | $237.92 | $235.13 | $236.79 | $78.93 | 2,865,840 |
| 2020-01-14 | $233.95 | $236.54 | $233.11 | $236.03 | $78.68 | 3,696,819 |
| 2020-01-13 | $233.48 | $234.81 | $232.55 | $233.40 | $77.80 | 3,341,730 |
| 2020-01-10 | $235.69 | $236.00 | $232.34 | $232.84 | $77.61 | 3,465,648 |
| 2020-01-09 | $232.92 | $235.65 | $232.08 | $233.92 | $77.97 | 4,137,678 |
| 2020-01-08 | $234.00 | $234.00 | $229.84 | $231.46 | $77.15 | 4,281,645 |
| 2020-01-07 | $234.25 | $235.80 | $232.15 | $233.01 | $77.67 | 2,621,481 |
| 2020-01-06 | $230.95 | $235.06 | $230.01 | $234.80 | $78.27 | 3,243,453 |
| 2020-01-03 | $228.50 | $232.50 | $228.32 | $231.63 | $77.21 | 2,993,559 |
| 2020-01-02 | $230.00 | $233.75 | $229.89 | $232.50 | $77.50 | 4,136,856 |
| 2019-12-31 | $232.01 | $233.51 | $231.00 | $233.29 | $77.76 | 2,245,437 |
| 2019-12-30 | $234.93 | $235.59 | $231.35 | $232.42 | $77.47 | 2,636,859 |
| 2019-12-27 | $236.04 | $236.60 | $233.99 | $234.61 | $78.20 | 1,572,669 |
| 2019-12-26 | $235.94 | $236.51 | $234.17 | $235.78 | $78.59 | 2,033,862 |
| 2019-12-24 | $237.36 | $237.64 | $234.63 | $235.79 | $78.60 | 943,686 |
| 2019-12-23 | $236.73 | $238.50 | $236.39 | $237.32 | $79.11 | 2,249,898 |
| 2019-12-20 | $235.07 | $236.44 | $231.67 | $236.39 | $78.80 | 6,232,824 |
| 2019-12-19 | $237.05 | $238.48 | $233.05 | $233.22 | $77.74 | 4,418,661 |
| 2019-12-18 | $238.13 | $239.62 | $235.40 | $235.63 | $78.54 | 3,674,601 |
| 2019-12-17 | $236.84 | $238.40 | $235.02 | $237.92 | $79.31 | 4,028,841 |
| 2019-12-16 | $233.07 | $236.69 | $232.53 | $234.96 | $78.32 | 3,792,129 |
| 2019-12-13 | $229.71 | $233.10 | $229.70 | $232.64 | $77.55 | 3,136,059 |
| 2019-12-12 | $230.53 | $231.34 | $227.76 | $230.70 | $76.90 | 4,201,974 |
| 2019-12-11 | $229.26 | $230.80 | $226.10 | $230.32 | $76.77 | 5,411,814 |
| 2019-12-10 | $233.88 | $235.11 | $226.53 | $229.16 | $76.39 | 8,960,490 |
| 2019-12-09 | $238.56 | $239.00 | $231.84 | $234.29 | $78.10 | 6,635,850 |
| 2019-12-06 | $245.00 | $245.99 | $238.78 | $238.98 | $79.66 | 8,513,535 |
| 2019-12-05 | $247.50 | $247.50 | $238.30 | $242.96 | $80.99 | 4,118,739 |
| 2019-12-04 | $244.88 | $247.35 | $244.09 | $246.19 | $82.06 | 3,459,636 |
| 2019-12-03 | $240.50 | $245.03 | $239.18 | $244.56 | $81.52 | 2,733,786 |
| 2019-12-02 | $245.52 | $246.95 | $242.00 | $242.85 | $80.95 | 2,757,078 |
| 2019-11-29 | $245.72 | $247.02 | $243.85 | $244.94 | $81.65 | 947,265 |
| 2019-11-27 | $246.45 | $247.26 | $244.50 | $246.26 | $82.09 | 1,893,318 |
| 2019-11-26 | $245.49 | $246.11 | $243.36 | $245.32 | $81.77 | 4,096,890 |
| 2019-11-25 | $242.00 | $246.16 | $241.71 | $244.75 | $81.58 | 3,214,449 |
| 2019-11-22 | $244.18 | $244.52 | $240.26 | $240.80 | $80.27 | 2,055,327 |
| 2019-11-21 | $244.07 | $245.37 | $241.93 | $242.85 | $80.95 | 2,338,344 |
| 2019-11-20 | $243.71 | $247.41 | $242.45 | $244.23 | $81.41 | 2,955,501 |
| 2019-11-19 | $243.00 | $247.64 | $242.22 | $243.56 | $81.19 | 3,208,125 |
| 2019-11-18 | $244.31 | $246.97 | $241.76 | $242.38 | $80.79 | 3,508,662 |
| 2019-11-15 | $242.14 | $245.95 | $241.54 | $245.64 | $81.88 | 4,736,355 |
| 2019-11-14 | $242.49 | $242.49 | $239.89 | $240.56 | $80.19 | 2,441,916 |
| 2019-11-13 | $239.03 | $242.60 | $237.39 | $242.37 | $80.79 | 2,440,725 |
| 2019-11-12 | $234.28 | $240.16 | $234.08 | $239.35 | $79.78 | 2,920,746 |
| 2019-11-11 | $233.46 | $236.21 | $233.23 | $234.70 | $78.23 | 2,173,662 |
| 2019-11-08 | $234.37 | $236.27 | $233.08 | $234.16 | $78.05 | 2,483,583 |
| 2019-11-07 | $235.58 | $236.26 | $234.16 | $235.15 | $78.38 | 2,178,606 |
| 2019-11-06 | $233.72 | $236.09 | $233.01 | $235.22 | $78.41 | 3,131,706 |
| 2019-11-05 | $234.83 | $235.00 | $230.56 | $232.41 | $77.47 | 3,771,522 |
| 2019-11-04 | $238.68 | $238.71 | $234.39 | $235.30 | $78.43 | 3,853,179 |
| 2019-11-01 | $239.75 | $241.82 | $235.74 | $236.74 | $78.91 | 3,783,042 |
| 2019-10-31 | $238.90 | $240.30 | $236.00 | $238.38 | $79.46 | 3,131,727 |
| 2019-10-30 | $238.45 | $240.00 | $237.11 | $239.14 | $79.71 | 2,925,717 |
| 2019-10-29 | $235.30 | $241.56 | $235.27 | $238.65 | $79.55 | 3,146,565 |
| 2019-10-28 | $228.97 | $237.23 | $227.64 | $237.09 | $79.03 | 4,239,348 |
| 2019-10-25 | $227.19 | $230.27 | $225.05 | $228.21 | $76.07 | 4,149,012 |
| 2019-10-24 | $235.53 | $238.37 | $224.76 | $228.86 | $76.29 | 9,636,651 |
| 2019-10-23 | $222.47 | $227.03 | $221.60 | $225.18 | $75.06 | 3,723,111 |
| 2019-10-22 | $228.49 | $231.26 | $221.84 | $222.09 | $74.03 | 2,841,222 |
| 2019-10-21 | $228.52 | $229.29 | $226.09 | $227.21 | $75.74 | 2,910,429 |
| 2019-10-18 | $227.36 | $229.67 | $227.29 | $227.46 | $75.82 | 3,768,318 |
| 2019-10-17 | $228.81 | $228.83 | $226.05 | $227.80 | $75.93 | 2,912,583 |
| 2019-10-16 | $228.16 | $228.16 | $225.36 | $226.34 | $75.45 | 3,067,617 |
| 2019-10-15 | $227.87 | $229.32 | $227.07 | $228.63 | $76.21 | 2,722,911 |
| 2019-10-14 | $228.35 | $229.88 | $225.13 | $226.61 | $75.54 | 2,395,197 |
| 2019-10-11 | $227.51 | $230.19 | $225.75 | $227.11 | $75.70 | 4,402,200 |
| 2019-10-10 | $223.28 | $227.31 | $221.83 | $226.09 | $75.36 | 3,066,804 |
| 2019-10-09 | $220.04 | $225.04 | $219.80 | $224.81 | $74.94 | 3,089,457 |
| 2019-10-08 | $223.55 | $223.75 | $218.01 | $218.03 | $72.68 | 3,043,611 |
| 2019-10-07 | $227.78 | $228.13 | $223.08 | $225.18 | $75.06 | 3,374,547 |
| 2019-10-04 | $223.18 | $229.97 | $223.18 | $229.40 | $76.47 | 4,267,974 |
| 2019-10-03 | $214.94 | $223.89 | $214.40 | $223.00 | $74.33 | 5,810,148 |
| 2019-10-02 | $215.82 | $217.27 | $213.23 | $215.37 | $71.79 | 4,097,205 |
| 2019-10-01 | $218.24 | $220.52 | $215.00 | $215.11 | $71.70 | 3,812,610 |
| 2019-09-30 | $219.00 | $220.71 | $215.69 | $219.91 | $73.30 | 3,053,784 |
| 2019-09-27 | $222.09 | $222.55 | $215.64 | $217.29 | $72.43 | 4,858,998 |
| 2019-09-26 | $221.98 | $222.90 | $218.90 | $221.60 | $73.87 | 2,852,469 |
| 2019-09-25 | $218.77 | $221.81 | $217.08 | $221.50 | $73.83 | 3,009,642 |
| 2019-09-24 | $221.37 | $221.66 | $216.69 | $219.09 | $73.03 | 2,232,552 |
| 2019-09-23 | $219.28 | $220.75 | $218.01 | $219.70 | $73.23 | 3,052,542 |
| 2019-09-20 | $216.35 | $220.00 | $215.98 | $219.66 | $73.22 | 5,980,560 |
| 2019-09-19 | $216.71 | $217.71 | $215.09 | $215.11 | $71.70 | 2,297,664 |
| 2019-09-18 | $220.00 | $220.00 | $214.69 | $217.84 | $72.61 | 1,804,554 |
| 2019-09-17 | $216.02 | $220.04 | $216.02 | $219.42 | $73.14 | 2,656,953 |
| 2019-09-16 | $218.19 | $220.22 | $214.09 | $215.09 | $71.70 | 2,434,917 |
| 2019-09-13 | $219.23 | $220.40 | $217.41 | $219.50 | $73.17 | 2,055,945 |
| 2019-09-12 | $220.08 | $221.82 | $218.00 | $220.45 | $73.48 | 2,485,749 |
| 2019-09-11 | $217.55 | $219.10 | $215.33 | $217.85 | $72.62 | 3,224,604 |
| 2019-09-10 | $215.00 | $218.28 | $208.15 | $218.27 | $72.76 | 4,134,942 |
| 2019-09-09 | $225.74 | $227.21 | $216.67 | $217.21 | $72.40 | 2,989,080 |
| 2019-09-06 | $226.26 | $228.19 | $225.45 | $226.29 | $75.43 | 2,778,801 |
| 2019-09-05 | $222.06 | $225.35 | $221.85 | $224.98 | $74.99 | 3,578,889 |
| 2019-09-04 | $219.54 | $220.87 | $217.61 | $219.86 | $73.29 | 2,381,802 |
| 2019-09-03 | $219.91 | $221.55 | $216.38 | $218.61 | $72.87 | 2,172,564 |
| 2019-08-30 | $222.00 | $222.58 | $219.66 | $221.84 | $73.95 | 2,469,732 |
| 2019-08-29 | $218.68 | $221.50 | $217.80 | $220.07 | $73.36 | 2,067,441 |
| 2019-08-28 | $214.59 | $217.80 | $213.95 | $216.90 | $72.30 | 1,404,945 |
| 2019-08-27 | $215.50 | $217.11 | $213.78 | $214.89 | $71.63 | 2,283,414 |
| 2019-08-26 | $213.44 | $215.77 | $212.45 | $215.66 | $71.89 | 1,680,075 |
| 2019-08-23 | $216.67 | $217.40 | $210.85 | $212.04 | $70.68 | 3,059,463 |
| 2019-08-22 | $222.24 | $223.00 | $210.73 | $216.67 | $72.22 | 8,070,153 |
| 2019-08-21 | $222.85 | $223.60 | $220.75 | $221.79 | $73.93 | 2,530,521 |
| 2019-08-20 | $223.08 | $226.41 | $221.97 | $222.01 | $74.00 | 3,384,147 |
| 2019-08-19 | $220.57 | $223.95 | $220.24 | $222.50 | $74.17 | 3,884,505 |
| 2019-08-16 | $218.00 | $220.48 | $217.01 | $219.34 | $73.11 | 3,248,295 |
| 2019-08-15 | $214.53 | $217.05 | $213.42 | $215.21 | $71.74 | 3,177,669 |
| 2019-08-14 | $216.88 | $217.71 | $213.40 | $213.51 | $71.17 | 2,391,840 |
| 2019-08-13 | $215.79 | $219.70 | $215.00 | $219.22 | $73.07 | 2,822,412 |
| 2019-08-12 | $216.60 | $217.98 | $214.52 | $215.89 | $71.96 | 1,947,000 |
| 2019-08-09 | $216.26 | $218.50 | $215.17 | $217.63 | $72.54 | 1,757,142 |
| 2019-08-08 | $215.00 | $218.47 | $214.20 | $217.10 | $72.37 | 2,471,055 |
| 2019-08-07 | $210.79 | $214.04 | $206.88 | $213.08 | $71.03 | 2,808,588 |
| 2019-08-06 | $211.46 | $212.87 | $209.37 | $212.73 | $70.91 | 2,766,915 |
| 2019-08-05 | $211.54 | $212.99 | $207.37 | $209.43 | $69.81 | 3,364,020 |
| 2019-08-02 | $214.20 | $215.29 | $211.29 | $214.34 | $71.45 | 3,128,163 |
| 2019-08-01 | $213.31 | $217.99 | $213.31 | $215.07 | $71.69 | 3,764,319 |
| 2019-07-31 | $216.30 | $217.45 | $210.75 | $212.85 | $70.95 | 2,286,123 |
| 2019-07-30 | $215.62 | $217.77 | $214.64 | $216.87 | $72.29 | 2,978,274 |
| 2019-07-29 | $212.78 | $216.57 | $211.00 | $216.27 | $72.09 | 3,401,349 |
| 2019-07-26 | $211.93 | $214.91 | $211.05 | $212.85 | $70.95 | 4,142,268 |
| 2019-07-25 | $212.55 | $214.13 | $209.69 | $212.47 | $70.82 | 4,080,093 |
| 2019-07-24 | $218.16 | $219.71 | $210.73 | $214.88 | $71.63 | 10,900,371 |
| 2019-07-23 | $194.17 | $196.18 | $193.11 | $195.46 | $65.15 | 3,602,718 |
| 2019-07-22 | $195.22 | $196.75 | $193.70 | $194.01 | $64.67 | 4,221,819 |
| 2019-07-19 | $193.71 | $195.24 | $193.13 | $194.33 | $64.78 | 3,974,316 |
| 2019-07-18 | $190.17 | $194.23 | $189.77 | $193.08 | $64.36 | 4,345,848 |
| 2019-07-17 | $188.00 | $190.20 | $187.17 | $189.76 | $63.25 | 2,771,628 |
| 2019-07-16 | $191.38 | $191.38 | $187.41 | $187.53 | $62.51 | 2,461,704 |
| 2019-07-15 | $191.70 | $191.86 | $190.54 | $190.89 | $63.63 | 2,994,723 |
| 2019-07-12 | $194.75 | $194.75 | $189.28 | $191.45 | $63.82 | 3,078,243 |
| 2019-07-11 | $192.70 | $195.05 | $191.33 | $195.03 | $65.01 | 2,598,162 |
| 2019-07-10 | $189.03 | $192.99 | $189.03 | $191.18 | $63.73 | 3,510,126 |
| 2019-07-09 | $186.25 | $190.60 | $186.22 | $189.99 | $63.33 | 4,002,348 |
| 2019-07-08 | $187.52 | $187.94 | $186.47 | $186.76 | $62.25 | 2,775,777 |
| 2019-07-05 | $186.17 | $188.72 | $185.83 | $188.30 | $62.77 | 2,854,776 |
| 2019-07-03 | $185.17 | $187.55 | $184.86 | $187.40 | $62.47 | 2,281,776 |
| 2019-07-02 | $184.95 | $186.55 | $183.01 | $184.64 | $61.55 | 4,950,765 |
| 2019-07-01 | $186.65 | $187.27 | $183.90 | $185.27 | $61.76 | 5,541,021 |
| 2019-06-28 | $185.67 | $186.19 | $184.04 | $184.74 | $61.58 | 12,762,378 |
| 2019-06-27 | $188.42 | $188.42 | $184.62 | $185.43 | $61.81 | 4,940,967 |
| 2019-06-26 | $191.47 | $191.85 | $186.41 | $187.05 | $62.35 | 3,286,497 |
| 2019-06-25 | $191.61 | $193.73 | $191.48 | $191.96 | $63.99 | 5,899,257 |
| 2019-06-24 | $193.46 | $193.49 | $191.14 | $191.76 | $63.92 | 4,497,162 |
| 2019-06-21 | $193.56 | $195.00 | $191.40 | $193.23 | $64.41 | 7,141,617 |
| 2019-06-20 | $192.50 | $194.88 | $190.19 | $192.87 | $64.29 | 7,109,682 |
| 2019-06-19 | $189.39 | $191.87 | $188.49 | $190.99 | $63.66 | 5,916,951 |
| 2019-06-18 | $185.67 | $190.46 | $185.33 | $189.31 | $63.10 | 3,420,096 |
| 2019-06-17 | $184.63 | $185.40 | $183.30 | $184.75 | $61.58 | 3,212,316 |
| 2019-06-14 | $184.55 | $184.63 | $182.49 | $183.93 | $61.31 | 3,233,817 |
| 2019-06-13 | $185.02 | $185.70 | $182.22 | $184.64 | $61.55 | 4,069,818 |
| 2019-06-12 | $186.00 | $186.81 | $182.27 | $184.80 | $61.60 | 3,270,912 |
| 2019-06-11 | $185.72 | $186.67 | $183.36 | $185.60 | $61.87 | 3,063,138 |
| 2019-06-10 | $184.89 | $186.77 | $183.81 | $185.23 | $61.74 | 3,916,119 |
| 2019-06-07 | $181.07 | $185.49 | $181.00 | $183.81 | $61.27 | 3,599,928 |
| 2019-06-06 | $177.61 | $180.52 | $176.92 | $179.79 | $59.93 | 3,000,957 |
| 2019-06-05 | $175.50 | $177.91 | $175.09 | $177.30 | $59.10 | 3,996,381 |
| 2019-06-04 | $170.44 | $174.22 | $169.76 | $174.04 | $58.01 | 3,705,771 |
| 2019-06-03 | $169.75 | $170.91 | $167.83 | $168.82 | $56.27 | 4,625,706 |
| 2019-05-31 | $168.78 | $171.94 | $168.21 | $170.70 | $56.90 | 3,995,160 |
| 2019-05-30 | $167.49 | $170.19 | $167.09 | $170.02 | $56.67 | 2,242,863 |
| 2019-05-29 | $167.95 | $168.51 | $165.69 | $167.22 | $55.74 | 3,789,738 |
| 2019-05-28 | $169.38 | $171.44 | $168.68 | $169.28 | $56.43 | 4,212,297 |
| 2019-05-24 | $170.95 | $172.54 | $169.21 | $169.38 | $56.46 | 3,215,808 |
| 2019-05-23 | $172.98 | $172.99 | $168.80 | $169.97 | $56.66 | 3,220,527 |
| 2019-05-22 | $171.19 | $173.95 | $171.00 | $172.66 | $57.55 | 3,229,584 |
| 2019-05-21 | $174.45 | $176.00 | $171.79 | $172.00 | $57.33 | 3,674,295 |
| 2019-05-20 | $172.10 | $173.94 | $170.97 | $172.78 | $57.59 | 3,517,725 |
| 2019-05-17 | $175.06 | $176.40 | $172.43 | $173.12 | $57.71 | 3,264,759 |
| 2019-05-16 | $177.92 | $179.17 | $176.95 | $177.14 | $59.05 | 2,780,598 |
| 2019-05-15 | $177.92 | $179.16 | $176.88 | $177.25 | $59.08 | 3,702,894 |
| 2019-05-14 | $178.13 | $180.62 | $177.71 | $178.89 | $59.63 | 2,125,905 |
| 2019-05-13 | $177.75 | $179.79 | $177.28 | $178.17 | $59.39 | 2,607,417 |
| 2019-05-10 | $180.60 | $181.68 | $176.01 | $181.10 | $60.37 | 2,572,701 |
| 2019-05-09 | $177.13 | $181.92 | $177.07 | $181.34 | $60.45 | 3,499,914 |
| 2019-05-08 | $178.54 | $179.24 | $176.87 | $177.77 | $59.26 | 2,764,734 |
| 2019-05-07 | $181.95 | $183.20 | $177.12 | $178.33 | $59.44 | 2,917,065 |
| 2019-05-06 | $176.17 | $183.50 | $174.82 | $182.99 | $61.00 | 3,199,674 |
| 2019-05-03 | $180.00 | $182.49 | $179.85 | $181.51 | $60.50 | 2,990,178 |
| 2019-05-02 | $175.93 | $178.66 | $174.83 | $178.66 | $59.55 | 3,087,642 |
| 2019-05-01 | $176.34 | $177.89 | $174.72 | $175.39 | $58.46 | 2,761,878 |
| 2019-04-30 | $173.82 | $177.04 | $173.64 | $176.07 | $58.69 | 2,721,873 |
| 2019-04-29 | $174.26 | $176.25 | $173.14 | $174.33 | $58.11 | 4,102,317 |
| 2019-04-26 | $175.36 | $177.06 | $174.04 | $176.12 | $58.71 | 3,854,142 |
| 2019-04-25 | $178.42 | $179.86 | $174.81 | $177.22 | $59.07 | 4,303,482 |
| 2019-04-24 | $178.89 | $181.00 | $173.00 | $177.73 | $59.24 | 7,201,233 |
| 2019-04-23 | $178.07 | $182.18 | $177.28 | $180.98 | $60.33 | 4,736,442 |
| 2019-04-22 | $176.08 | $180.51 | $175.69 | $178.27 | $59.42 | 3,783,579 |
| 2019-04-18 | $178.01 | $180.00 | $172.14 | $177.26 | $59.09 | 8,024,553 |
| 2019-04-17 | $190.66 | $191.00 | $176.36 | $177.49 | $59.16 | 8,411,202 |
| 2019-04-16 | $190.87 | $191.54 | $188.52 | $190.39 | $63.46 | 4,880,193 |
| 2019-04-15 | $192.00 | $192.99 | $189.14 | $189.23 | $63.08 | 2,423,634 |
| 2019-04-12 | $190.50 | $192.52 | $190.30 | $191.71 | $63.90 | 3,145,344 |
| 2019-04-11 | $189.90 | $190.51 | $186.89 | $190.36 | $63.45 | 2,506,974 |
| 2019-04-10 | $189.68 | $190.21 | $188.20 | $188.83 | $62.94 | 3,257,994 |
| 2019-04-09 | $188.23 | $190.45 | $188.22 | $189.96 | $63.32 | 2,742,255 |
| 2019-04-08 | $188.07 | $188.65 | $185.79 | $188.53 | $62.84 | 2,696,754 |
| 2019-04-05 | $189.31 | $190.65 | $188.19 | $188.31 | $62.77 | 2,584,005 |
| 2019-04-04 | $191.26 | $191.66 | $188.00 | $189.30 | $63.10 | 2,511,648 |
| 2019-04-03 | $190.83 | $191.75 | $189.87 | $190.71 | $63.57 | 4,122,261 |
| 2019-04-02 | $189.90 | $190.80 | $188.52 | $190.00 | $63.33 | 3,168,276 |
| 2019-04-01 | $192.56 | $193.96 | $189.58 | $190.00 | $63.33 | 4,106,910 |
| 2019-03-29 | $189.66 | $191.58 | $188.78 | $191.33 | $63.78 | 2,247,027 |
| 2019-03-28 | $188.37 | $189.35 | $186.68 | $188.76 | $62.92 | 1,652,577 |
| 2019-03-27 | $190.53 | $190.84 | $185.88 | $187.55 | $62.52 | 2,234,721 |
| 2019-03-26 | $190.67 | $191.56 | $189.13 | $190.28 | $63.43 | 2,703,012 |
| 2019-03-25 | $188.05 | $189.79 | $186.99 | $189.40 | $63.13 | 2,579,880 |
| 2019-03-22 | $192.15 | $192.93 | $188.59 | $188.99 | $63.00 | 3,180,096 |
| 2019-03-21 | $188.01 | $193.04 | $187.56 | $192.15 | $64.05 | 2,578,554 |
| 2019-03-20 | $188.23 | $191.20 | $188.07 | $188.91 | $62.97 | 3,183,270 |
| 2019-03-19 | $192.12 | $192.75 | $187.60 | $189.36 | $63.12 | 7,527,660 |
| 2019-03-18 | $194.48 | $197.86 | $189.90 | $190.89 | $63.63 | 14,296,866 |
| 2019-03-15 | $179.19 | $181.43 | $178.38 | $179.75 | $59.92 | 7,611,921 |
| 2019-03-14 | $178.05 | $178.38 | $175.84 | $178.02 | $59.34 | 5,482,839 |
| 2019-03-13 | $175.73 | $178.69 | $175.50 | $177.91 | $59.30 | 7,502,298 |
| 2019-03-12 | $173.43 | $175.60 | $171.74 | $175.44 | $58.48 | 4,414,500 |
| 2019-03-11 | $170.17 | $173.82 | $169.58 | $173.56 | $57.85 | 4,588,362 |
| 2019-03-08 | $170.53 | $170.53 | $166.37 | $169.26 | $56.42 | 3,129,432 |
| 2019-03-07 | $171.10 | $172.25 | $170.30 | $170.96 | $56.99 | 2,611,653 |
| 2019-03-06 | $172.93 | $173.00 | $169.74 | $171.62 | $57.21 | 2,965,890 |
| 2019-03-05 | $171.12 | $173.00 | $170.21 | $172.58 | $57.53 | 2,803,290 |
| 2019-03-04 | $174.45 | $175.23 | $169.33 | $171.21 | $57.07 | 4,936,599 |
| 2019-03-01 | $170.82 | $174.74 | $170.14 | $173.71 | $57.90 | 3,847,152 |
| 2019-02-28 | $168.59 | $171.57 | $168.17 | $169.29 | $56.43 | 4,748,040 |
| 2019-02-27 | $167.22 | $169.48 | $167.14 | $168.59 | $56.20 | 2,058,549 |
| 2019-02-26 | $169.74 | $170.38 | $167.23 | $168.13 | $56.04 | 4,287,129 |
| 2019-02-25 | $172.75 | $173.51 | $169.38 | $170.44 | $56.81 | 4,589,301 |
| 2019-02-22 | $173.56 | $175.07 | $172.04 | $172.51 | $57.50 | 4,295,343 |
| 2019-02-21 | $176.34 | $176.47 | $172.71 | $173.94 | $57.98 | 4,420,149 |
| 2019-02-20 | $177.92 | $178.12 | $176.00 | $176.68 | $58.89 | 2,764,419 |
| 2019-02-19 | $177.80 | $178.68 | $176.44 | $177.03 | $59.01 | 2,175,678 |
| 2019-02-15 | $177.89 | $178.62 | $176.30 | $177.78 | $59.26 | 2,572,137 |
| 2019-02-14 | $176.30 | $177.23 | $175.35 | $176.12 | $58.71 | 1,461,849 |
| 2019-02-13 | $177.88 | $178.03 | $174.18 | $176.23 | $58.74 | 2,310,063 |
| 2019-02-12 | $174.25 | $178.39 | $173.32 | $177.59 | $59.20 | 4,050,465 |
| 2019-02-11 | $172.11 | $174.77 | $172.11 | $173.31 | $57.77 | 2,803,149 |
| 2019-02-08 | $168.54 | $171.96 | $168.03 | $171.93 | $57.31 | 2,708,235 |
| 2019-02-07 | $169.37 | $170.99 | $168.18 | $170.25 | $56.75 | 2,560,968 |
| 2019-02-06 | $169.83 | $171.32 | $167.82 | $170.58 | $56.86 | 3,005,433 |
| 2019-02-05 | $171.68 | $172.72 | $169.84 | $170.11 | $56.70 | 3,626,718 |
| 2019-02-04 | $169.10 | $171.63 | $166.15 | $171.31 | $57.10 | 4,088,436 |
| 2019-02-01 | $167.54 | $171.48 | $163.08 | $168.70 | $56.23 | 6,626,064 |
| 2019-01-31 | $168.23 | $172.10 | $167.09 | $170.42 | $56.81 | 4,335,291 |
| 2019-01-30 | $166.43 | $169.29 | $166.13 | $168.74 | $56.25 | 2,719,446 |
| 2019-01-29 | $168.10 | $168.30 | $165.94 | $166.12 | $55.37 | 3,053,292 |
| 2019-01-28 | $168.61 | $170.06 | $167.43 | $168.34 | $56.11 | 3,222,357 |
| 2019-01-25 | $170.76 | $170.90 | $169.26 | $170.64 | $56.88 | 3,453,123 |
| 2019-01-24 | $167.59 | $170.10 | $167.28 | $169.20 | $56.40 | 3,423,387 |
| 2019-01-23 | $168.96 | $169.73 | $165.75 | $167.67 | $55.89 | 4,719,156 |
| 2019-01-22 | $167.58 | $168.40 | $166.10 | $168.29 | $56.10 | 4,429,818 |
| 2019-01-18 | $163.00 | $168.53 | $162.81 | $168.41 | $56.14 | 6,916,329 |
| 2019-01-17 | $156.84 | $160.42 | $156.01 | $159.11 | $53.04 | 4,785,315 |
| 2019-01-16 | $162.03 | $162.88 | $156.00 | $156.64 | $52.21 | 5,928,678 |
| 2019-01-15 | $155.10 | $162.77 | $155.00 | $162.09 | $54.03 | 7,925,754 |
| 2019-01-14 | $151.11 | $151.94 | $149.40 | $149.49 | $49.83 | 3,969,939 |
| 2019-01-11 | $154.38 | $154.50 | $151.22 | $152.80 | $50.93 | 3,033,636 |
| 2019-01-10 | $153.86 | $155.71 | $152.77 | $155.11 | $51.70 | 2,779,638 |
| 2019-01-09 | $153.81 | $157.33 | $153.72 | $154.35 | $51.45 | 3,024,024 |
| 2019-01-08 | $151.45 | $153.11 | $148.79 | $152.61 | $50.87 | 2,835,288 |
| 2019-01-07 | $148.15 | $151.56 | $148.15 | $149.74 | $49.91 | 3,992,916 |
| 2019-01-04 | $145.33 | $149.36 | $145.12 | $148.72 | $49.57 | 3,782,217 |
| 2019-01-03 | $147.57 | $148.09 | $140.86 | $143.66 | $47.89 | 4,591,548 |
| 2019-01-02 | $151.91 | $152.89 | $147.84 | $149.24 | $49.75 | 3,060,159 |
| 2018-12-31 | $151.35 | $154.08 | $151.35 | $153.17 | $51.06 | 2,324,988 |
| 2018-12-28 | $151.57 | $152.43 | $148.88 | $150.41 | $50.14 | 2,538,933 |
| 2018-12-27 | $145.91 | $150.02 | $144.39 | $150.01 | $50.00 | 5,165,655 |
| 2018-12-26 | $140.62 | $148.10 | $140.51 | $147.99 | $49.33 | 4,192,839 |
| 2018-12-24 | $143.32 | $144.09 | $139.64 | $139.92 | $46.64 | 2,537,085 |
| 2018-12-21 | $148.54 | $149.99 | $143.86 | $144.21 | $48.07 | 6,750,648 |
| 2018-12-20 | $153.45 | $154.28 | $146.33 | $148.54 | $49.51 | 4,342,479 |
| 2018-12-19 | $156.17 | $159.03 | $151.67 | $153.65 | $51.22 | 3,619,380 |
| 2018-12-18 | $158.19 | $158.23 | $154.51 | $156.06 | $52.02 | 3,250,002 |
| 2018-12-17 | $158.52 | $158.83 | $153.93 | $155.02 | $51.67 | 2,949,705 |
| 2018-12-14 | $162.66 | $163.52 | $159.52 | $160.13 | $53.38 | 2,892,039 |
| 2018-12-13 | $164.31 | $165.28 | $161.90 | $163.94 | $54.65 | 3,347,724 |
| 2018-12-12 | $164.99 | $167.19 | $163.02 | $163.14 | $54.38 | 3,687,882 |
| 2018-12-11 | $163.72 | $165.78 | $161.14 | $163.19 | $54.40 | 3,216,474 |
| 2018-12-10 | $157.20 | $162.51 | $156.60 | $161.92 | $53.97 | 3,363,999 |
| 2018-12-07 | $161.97 | $162.61 | $155.91 | $157.21 | $52.40 | 3,480,816 |
| 2018-12-06 | $157.01 | $163.41 | $155.02 | $163.33 | $54.44 | 7,339,746 |
| 2018-12-04 | $163.50 | $164.25 | $156.74 | $157.35 | $52.45 | 4,931,694 |
| 2018-12-03 | $164.07 | $165.31 | $162.02 | $163.44 | $54.48 | 4,321,656 |
| 2018-11-30 | $163.53 | $163.80 | $160.33 | $162.01 | $54.00 | 5,383,626 |
| 2018-11-29 | $160.67 | $163.36 | $159.55 | $162.80 | $54.27 | 3,777,450 |
| 2018-11-28 | $155.38 | $161.33 | $154.56 | $161.05 | $53.68 | 5,012,952 |
| 2018-11-27 | $151.59 | $155.76 | $150.57 | $154.52 | $51.51 | 3,862,425 |
| 2018-11-26 | $149.25 | $152.96 | $148.18 | $152.65 | $50.88 | 3,479,934 |
| 2018-11-23 | $147.58 | $149.68 | $147.28 | $148.20 | $49.40 | 1,347,090 |
| 2018-11-21 | $150.87 | $153.87 | $147.27 | $148.22 | $49.41 | 3,380,451 |
| 2018-11-20 | $148.57 | $153.60 | $147.52 | $149.59 | $49.86 | 6,274,791 |
| 2018-11-19 | $155.50 | $155.52 | $149.64 | $149.88 | $49.96 | 5,123,688 |
| 2018-11-16 | $151.93 | $157.32 | $150.83 | $155.71 | $51.90 | 4,234,083 |
| 2018-11-15 | $147.96 | $154.03 | $147.96 | $153.12 | $51.04 | 4,035,219 |
| 2018-11-14 | $149.40 | $151.37 | $147.27 | $148.65 | $49.55 | 4,943,430 |
| 2018-11-13 | $148.63 | $150.19 | $146.98 | $148.24 | $49.41 | 3,521,052 |
| 2018-11-12 | $152.58 | $152.89 | $147.48 | $147.80 | $49.27 | 4,423,281 |
| 2018-11-09 | $156.05 | $157.13 | $152.68 | $153.18 | $51.06 | 5,821,332 |
| 2018-11-08 | $157.31 | $158.32 | $155.79 | $157.15 | $52.38 | 2,827,755 |
| 2018-11-07 | $154.00 | $158.05 | $153.01 | $157.86 | $52.62 | 3,719,577 |
| 2018-11-06 | $149.28 | $152.85 | $149.28 | $152.73 | $50.91 | 2,768,298 |
| 2018-11-05 | $152.40 | $152.60 | $148.40 | $149.75 | $49.92 | 5,685,570 |
| 2018-11-02 | $152.65 | $155.00 | $150.41 | $152.79 | $50.93 | 4,443,768 |
| 2018-11-01 | $148.78 | $151.59 | $147.53 | $151.48 | $50.49 | 5,383,290 |
| 2018-10-31 | $144.46 | $148.45 | $143.36 | $147.60 | $49.20 | 5,831,694 |
| 2018-10-30 | $139.27 | $143.23 | $139.27 | $142.56 | $47.52 | 3,914,793 |
| 2018-10-29 | $142.57 | $143.26 | $136.44 | $139.22 | $46.41 | 6,184,581 |
| 2018-10-26 | $141.34 | $142.00 | $136.94 | $140.14 | $46.71 | 5,264,943 |
| 2018-10-25 | $141.93 | $144.76 | $139.43 | $143.35 | $47.78 | 5,313,381 |
| 2018-10-24 | $147.02 | $151.85 | $139.49 | $140.36 | $46.79 | 13,052,763 |
| 2018-10-23 | $146.82 | $149.71 | $143.20 | $148.30 | $49.43 | 8,829,195 |
| 2018-10-22 | $145.72 | $149.58 | $144.63 | $149.31 | $49.77 | 7,105,107 |
| 2018-10-19 | $147.91 | $149.07 | $145.18 | $145.42 | $48.47 | 13,120,506 |
| 2018-10-18 | $148.68 | $149.74 | $145.49 | $147.32 | $49.11 | 5,532,765 |
| 2018-10-17 | $146.39 | $148.86 | $144.79 | $148.63 | $49.54 | 4,090,668 |
| 2018-10-16 | $143.34 | $147.21 | $142.35 | $147.02 | $49.01 | 5,436,207 |
| 2018-10-15 | $142.64 | $143.00 | $140.39 | $141.79 | $47.26 | 6,027,561 |
| 2018-10-12 | $142.14 | $144.98 | $141.11 | $143.39 | $47.80 | 6,355,872 |
| 2018-10-11 | $140.00 | $144.01 | $138.93 | $139.77 | $46.59 | 6,856,323 |
| 2018-10-10 | $147.87 | $147.91 | $140.10 | $140.25 | $46.75 | 7,758,339 |
| 2018-10-09 | $147.35 | $149.82 | $146.30 | $147.94 | $49.31 | 6,312,360 |
| 2018-10-08 | $151.60 | $151.79 | $146.27 | $147.15 | $49.05 | 7,759,614 |
| 2018-10-05 | $152.90 | $154.46 | $149.12 | $151.69 | $50.56 | 5,927,412 |
| 2018-10-04 | $155.00 | $155.63 | $151.75 | $152.93 | $50.98 | 6,264,096 |
| 2018-10-03 | $162.54 | $162.75 | $154.85 | $155.74 | $51.91 | 10,749,561 |
| 2018-10-02 | $163.22 | $164.00 | $159.06 | $162.10 | $54.03 | 8,121,216 |
| 2018-10-01 | $174.75 | $174.99 | $170.11 | $170.82 | $56.94 | 6,272,370 |
| 2018-09-28 | $172.85 | $175.00 | $172.16 | $174.10 | $58.03 | 5,826,663 |
| 2018-09-27 | $171.00 | $172.54 | $170.48 | $172.16 | $57.39 | 5,034,027 |
| 2018-09-26 | $168.48 | $171.14 | $167.32 | $170.39 | $56.80 | 5,603,208 |
| 2018-09-25 | $162.14 | $168.64 | $159.73 | $168.35 | $56.12 | 8,626,722 |
| 2018-09-24 | $160.00 | $165.97 | $159.26 | $165.47 | $55.16 | 10,980,807 |
| 2018-09-21 | $151.37 | $154.26 | $151.20 | $153.68 | $51.23 | 5,935,227 |
| 2018-09-20 | $149.00 | $152.98 | $148.76 | $151.47 | $50.49 | 4,877,763 |
| 2018-09-19 | $146.33 | $148.92 | $146.13 | $148.72 | $49.57 | 3,661,548 |
| 2018-09-18 | $146.00 | $146.98 | $145.50 | $145.95 | $48.65 | 2,526,987 |
| 2018-09-17 | $148.08 | $148.16 | $145.99 | $146.29 | $48.76 | 2,763,621 |
| 2018-09-14 | $146.95 | $148.18 | $145.53 | $147.99 | $49.33 | 3,798,039 |
| 2018-09-13 | $145.71 | $147.42 | $145.17 | $145.89 | $48.63 | 2,137,518 |
| 2018-09-12 | $143.84 | $145.14 | $143.23 | $144.92 | $48.31 | 2,325,132 |
| 2018-09-11 | $142.25 | $144.44 | $142.00 | $143.92 | $47.97 | 4,142,655 |
| 2018-09-10 | $142.02 | $142.66 | $141.24 | $142.35 | $47.45 | 2,168,121 |
| 2018-09-07 | $140.43 | $142.56 | $140.07 | $141.33 | $47.11 | 3,427,461 |
| 2018-09-06 | $139.80 | $141.05 | $139.07 | $140.55 | $46.85 | 2,622,069 |
| 2018-09-05 | $141.73 | $142.32 | $139.26 | $139.80 | $46.60 | 3,808,527 |
| 2018-09-04 | $144.46 | $144.64 | $141.13 | $142.40 | $47.47 | 5,265,036 |
| 2018-08-31 | $143.39 | $144.70 | $143.39 | $144.24 | $48.08 | 2,102,502 |
| 2018-08-30 | $143.59 | $144.78 | $143.24 | $143.80 | $47.93 | 1,992,270 |
| 2018-08-29 | $142.34 | $144.76 | $142.01 | $143.83 | $47.94 | 3,034,062 |
| 2018-08-28 | $141.47 | $142.05 | $140.03 | $141.99 | $47.33 | 4,503,126 |
| 2018-08-27 | $142.50 | $143.60 | $140.56 | $140.72 | $46.91 | 3,240,783 |
| 2018-08-24 | $141.05 | $142.17 | $141.05 | $141.73 | $47.24 | 2,595,213 |
| 2018-08-23 | $141.23 | $142.48 | $140.67 | $141.03 | $47.01 | 2,208,447 |
| 2018-08-22 | $139.90 | $141.32 | $139.05 | $141.12 | $47.04 | 1,829,412 |
| 2018-08-21 | $141.83 | $142.38 | $139.65 | $140.40 | $46.80 | 2,668,287 |
| 2018-08-20 | $140.14 | $141.42 | $138.73 | $140.81 | $46.94 | 2,419,788 |
| 2018-08-17 | $139.39 | $140.22 | $137.93 | $139.77 | $46.59 | 4,260,921 |
| 2018-08-16 | $138.62 | $141.05 | $137.56 | $139.39 | $46.46 | 4,177,623 |
| 2018-08-15 | $136.73 | $138.17 | $134.53 | $137.87 | $45.96 | 4,539,156 |
| 2018-08-14 | $137.23 | $138.29 | $136.55 | $137.13 | $45.71 | 3,061,308 |
| 2018-08-13 | $138.08 | $138.96 | $136.81 | $137.11 | $45.70 | 2,548,440 |
| 2018-08-10 | $138.56 | $139.47 | $137.61 | $138.06 | $46.02 | 2,677,872 |
| 2018-08-09 | $139.99 | $141.18 | $138.79 | $139.15 | $46.38 | 3,092,622 |
| 2018-08-08 | $139.75 | $140.92 | $139.03 | $139.70 | $46.57 | 4,921,305 |
| 2018-08-07 | $144.02 | $144.20 | $141.80 | $142.75 | $47.58 | 2,931,012 |
| 2018-08-06 | $144.99 | $146.70 | $143.91 | $144.38 | $48.13 | 2,619,363 |
| 2018-08-03 | $144.65 | $145.35 | $142.90 | $145.21 | $48.40 | 2,765,274 |
| 2018-08-02 | $142.78 | $145.64 | $142.31 | $145.04 | $48.35 | 2,874,465 |
| 2018-08-01 | $142.66 | $144.46 | $141.18 | $142.78 | $47.59 | 3,210,732 |
| 2018-07-31 | $142.74 | $143.31 | $139.89 | $142.45 | $47.48 | 5,237,088 |
| 2018-07-30 | $141.33 | $144.72 | $139.93 | $142.18 | $47.39 | 7,953,408 |
| 2018-07-27 | $146.84 | $147.00 | $139.76 | $141.87 | $47.29 | 11,378,130 |
| 2018-07-26 | $155.47 | $156.87 | $154.31 | $155.06 | $51.69 | 3,662,598 |
| 2018-07-25 | $152.65 | $155.50 | $152.08 | $155.12 | $51.71 | 3,473,841 |
| 2018-07-24 | $153.04 | $153.56 | $151.23 | $152.31 | $50.77 | 2,899,104 |
| 2018-07-23 | $152.62 | $153.98 | $151.25 | $152.68 | $50.89 | 2,794,020 |
| 2018-07-20 | $150.02 | $153.34 | $150.00 | $152.62 | $50.87 | 4,652,664 |
| 2018-07-19 | $149.76 | $151.53 | $149.73 | $150.28 | $50.09 | 2,565,729 |
| 2018-07-18 | $149.46 | $150.14 | $148.62 | $149.81 | $49.94 | 2,849,964 |
| 2018-07-17 | $146.33 | $149.58 | $146.33 | $149.20 | $49.73 | 4,121,214 |
| 2018-07-16 | $148.02 | $148.02 | $146.56 | $146.68 | $48.89 | 2,275,974 |
| 2018-07-13 | $147.20 | $148.78 | $146.93 | $148.13 | $49.38 | 2,912,100 |
| 2018-07-12 | $145.77 | $147.55 | $145.39 | $147.17 | $49.06 | 3,070,737 |
| 2018-07-11 | $145.57 | $145.59 | $143.90 | $144.65 | $48.22 | 5,669,235 |
| 2018-07-10 | $147.14 | $148.00 | $146.41 | $147.05 | $49.02 | 1,859,577 |
| 2018-07-09 | $147.68 | $148.47 | $146.17 | $146.99 | $49.00 | 3,557,706 |
| 2018-07-06 | $146.42 | $147.77 | $145.74 | $147.53 | $49.18 | 2,191,530 |
| 2018-07-05 | $146.60 | $146.79 | $145.09 | $146.46 | $48.82 | 2,806,866 |
| 2018-07-03 | $146.49 | $146.49 | $145.09 | $145.54 | $48.51 | 1,849,761 |
| 2018-07-02 | $144.86 | $146.26 | $144.12 | $146.16 | $48.72 | 3,045,414 |
| 2018-06-29 | $147.10 | $147.66 | $145.49 | $145.57 | $48.52 | 3,399,978 |
| 2018-06-28 | $144.89 | $147.09 | $144.42 | $146.73 | $48.91 | 3,590,754 |
| 2018-06-27 | $147.99 | $149.65 | $144.18 | $144.76 | $48.25 | 5,570,049 |
| 2018-06-26 | $150.28 | $151.20 | $149.31 | $150.23 | $50.08 | 2,569,935 |
| 2018-06-25 | $152.87 | $152.87 | $148.82 | $149.99 | $50.00 | 3,776,910 |
| 2018-06-22 | $152.77 | $154.10 | $151.76 | $152.87 | $50.96 | 3,318,891 |
| 2018-06-21 | $153.71 | $154.18 | $151.44 | $152.18 | $50.73 | 3,585,228 |
| 2018-06-20 | $153.82 | $155.22 | $153.37 | $153.90 | $51.30 | 3,966,066 |
| 2018-06-19 | $152.00 | $153.75 | $151.44 | $153.60 | $51.20 | 4,713,609 |
| 2018-06-18 | $151.75 | $154.15 | $150.90 | $153.11 | $51.04 | 3,597,360 |
| 2018-06-15 | $151.82 | $153.87 | $151.07 | $152.51 | $50.84 | 6,300,456 |
| 2018-06-14 | $152.47 | $153.50 | $150.18 | $151.56 | $50.52 | 4,916,145 |
| 2018-06-13 | $150.00 | $153.66 | $149.60 | $151.98 | $50.66 | 5,678,397 |
| 2018-06-12 | $146.99 | $149.17 | $146.75 | $148.52 | $49.51 | 4,946,481 |
| 2018-06-11 | $143.10 | $146.94 | $142.59 | $146.27 | $48.76 | 4,550,820 |
| 2018-06-08 | $141.37 | $143.38 | $141.37 | $142.82 | $47.61 | 3,016,920 |
| 2018-06-07 | $142.37 | $142.76 | $140.33 | $142.01 | $47.34 | 3,832,908 |
| 2018-06-06 | $141.37 | $141.97 | $140.17 | $141.97 | $47.32 | 3,924,936 |
| 2018-06-05 | $143.06 | $143.20 | $141.04 | $141.86 | $47.29 | 2,943,447 |
| 2018-06-04 | $141.92 | $143.76 | $140.73 | $142.78 | $47.59 | 3,676,512 |
| 2018-06-01 | $138.17 | $142.23 | $137.12 | $141.91 | $47.30 | 4,598,106 |
| 2018-05-31 | $138.11 | $139.40 | $136.98 | $137.31 | $45.77 | 4,005,105 |
| 2018-05-30 | $136.34 | $138.85 | $136.28 | $137.45 | $45.82 | 2,479,500 |
| 2018-05-29 | $135.38 | $136.08 | $134.38 | $135.93 | $45.31 | 2,774,970 |
| 2018-05-25 | $137.50 | $137.82 | $135.25 | $135.95 | $45.32 | 3,006,990 |
| 2018-05-24 | $139.39 | $139.98 | $136.50 | $137.57 | $45.86 | 4,276,578 |
| 2018-05-23 | $136.15 | $139.50 | $136.09 | $139.06 | $46.35 | 4,202,964 |
| 2018-05-22 | $137.36 | $137.51 | $136.47 | $136.63 | $45.54 | 2,201,673 |
| 2018-05-21 | $136.50 | $137.48 | $136.16 | $137.24 | $45.75 | 2,364,726 |
| 2018-05-18 | $135.53 | $136.36 | $134.79 | $135.95 | $45.32 | 3,705,759 |
| 2018-05-17 | $136.00 | $136.61 | $135.22 | $135.83 | $45.28 | 1,890,501 |
| 2018-05-16 | $136.69 | $137.35 | $136.00 | $136.42 | $45.47 | 2,197,905 |
| 2018-05-15 | $137.26 | $137.42 | $135.42 | $136.43 | $45.48 | 2,541,300 |
| 2018-05-14 | $138.00 | $138.98 | $137.20 | $138.06 | $46.02 | 2,945,172 |
| 2018-05-11 | $136.54 | $138.30 | $136.05 | $138.11 | $46.04 | 2,651,202 |
| 2018-05-10 | $135.85 | $137.39 | $135.48 | $136.78 | $45.59 | 2,767,314 |
| 2018-05-09 | $134.91 | $135.70 | $133.34 | $135.23 | $45.08 | 2,859,333 |
| 2018-05-08 | $135.45 | $136.18 | $133.97 | $134.83 | $44.94 | 3,750,498 |
| 2018-05-07 | $135.01 | $137.23 | $135.01 | $136.09 | $45.36 | 3,691,383 |
| 2018-05-04 | $131.93 | $135.51 | $131.11 | $134.77 | $44.92 | 3,277,824 |
| 2018-05-03 | $131.19 | $133.29 | $129.72 | $132.82 | $44.27 | 3,737,001 |
| 2018-05-02 | $132.01 | $132.85 | $130.34 | $131.68 | $43.89 | 4,801,455 |
| 2018-05-01 | $128.91 | $132.71 | $128.26 | $132.59 | $44.20 | 8,761,176 |
| 2018-04-30 | $129.46 | $130.21 | $127.29 | $127.36 | $42.45 | 4,561,860 |
| 2018-04-27 | $129.45 | $129.91 | $128.27 | $129.29 | $43.10 | 3,996,639 |
| 2018-04-26 | $129.51 | $131.11 | $127.45 | $129.61 | $43.20 | 5,983,233 |
| 2018-04-25 | $124.01 | $130.75 | $123.00 | $129.52 | $43.17 | 16,156,380 |
| 2018-04-24 | $137.62 | $137.85 | $132.30 | $134.67 | $44.89 | 6,354,870 |
| 2018-04-23 | $137.75 | $138.89 | $136.56 | $137.19 | $45.73 | 5,122,704 |
| 2018-04-20 | $138.79 | $139.43 | $136.44 | $137.09 | $45.70 | 4,624,239 |
| 2018-04-19 | $139.23 | $140.18 | $137.76 | $138.56 | $46.19 | 3,123,381 |
| 2018-04-18 | $138.32 | $140.46 | $138.01 | $139.52 | $46.51 | 4,433,082 |
| 2018-04-17 | $138.93 | $139.65 | $133.84 | $139.21 | $46.40 | 4,534,449 |
| 2018-04-16 | $138.97 | $139.62 | $137.53 | $138.12 | $46.04 | 4,444,209 |
| 2018-04-13 | $140.34 | $140.34 | $136.91 | $137.84 | $45.95 | 5,006,322 |
| 2018-04-12 | $138.09 | $139.61 | $137.73 | $139.28 | $46.43 | 3,607,059 |
| 2018-04-11 | $139.42 | $139.98 | $137.41 | $137.47 | $45.82 | 4,123,398 |
| 2018-04-10 | $139.07 | $141.34 | $138.49 | $140.30 | $46.77 | 3,217,647 |
| 2018-04-09 | $138.00 | $139.49 | $136.64 | $137.37 | $45.79 | 3,627,672 |
| 2018-04-06 | $140.07 | $140.66 | $135.91 | $137.51 | $45.84 | 5,328,243 |
| 2018-04-05 | $139.37 | $142.31 | $138.90 | $140.91 | $46.97 | 4,311,495 |
| 2018-04-04 | $134.78 | $139.10 | $133.97 | $138.76 | $46.25 | 4,688,070 |
| 2018-04-03 | $135.79 | $137.05 | $134.72 | $136.67 | $45.56 | 4,601,148 |
| 2018-04-02 | $139.24 | $139.57 | $133.45 | $135.45 | $45.15 | 4,728,546 |
| 2018-03-29 | $137.51 | $140.49 | $135.87 | $139.52 | $46.51 | 4,459,851 |
| 2018-03-28 | $138.37 | $139.36 | $136.33 | $136.77 | $45.59 | 3,821,502 |
| 2018-03-27 | $141.32 | $142.35 | $137.21 | $138.11 | $46.04 | 4,245,228 |
| 2018-03-26 | $136.90 | $140.73 | $136.11 | $140.28 | $46.76 | 3,504,435 |
| 2018-03-23 | $137.85 | $139.37 | $135.05 | $135.32 | $45.11 | 3,753,261 |
| 2018-03-22 | $138.12 | $140.33 | $137.15 | $137.30 | $45.77 | 4,002,117 |
| 2018-03-21 | $141.18 | $141.32 | $138.41 | $139.07 | $46.36 | 5,085,516 |
| 2018-03-20 | $139.69 | $141.94 | $138.92 | $141.34 | $47.11 | 2,450,271 |
| 2018-03-19 | $141.84 | $142.07 | $137.98 | $139.40 | $46.47 | 4,284,450 |
| 2018-03-16 | $141.45 | $143.22 | $140.64 | $142.34 | $47.45 | 5,784,540 |
| 2018-03-15 | $141.50 | $142.10 | $139.99 | $141.10 | $47.03 | 3,087,627 |
| 2018-03-14 | $141.00 | $141.76 | $139.92 | $141.00 | $47.00 | 4,424,847 |
| 2018-03-13 | $140.89 | $141.65 | $139.94 | $140.83 | $46.94 | 3,609,522 |
| 2018-03-12 | $139.50 | $140.76 | $138.72 | $140.04 | $46.68 | 3,554,568 |
| 2018-03-09 | $139.01 | $140.07 | $137.64 | $139.32 | $46.44 | 2,953,944 |
| 2018-03-08 | $138.00 | $138.82 | $136.76 | $138.25 | $46.08 | 2,686,788 |
| 2018-03-07 | $136.29 | $137.84 | $135.17 | $137.77 | $45.92 | 2,518,002 |
| 2018-03-06 | $136.61 | $137.99 | $135.47 | $137.85 | $45.95 | 3,896,547 |
| 2018-03-05 | $133.93 | $136.90 | $133.50 | $136.24 | $45.41 | 5,097,774 |
| 2018-03-02 | $132.07 | $135.00 | $131.67 | $134.56 | $44.85 | 3,318,630 |
| 2018-03-01 | $133.64 | $134.69 | $130.89 | $132.91 | $44.30 | 5,065,821 |
| 2018-02-28 | $135.49 | $136.52 | $133.62 | $133.67 | $44.56 | 3,552,864 |
| 2018-02-27 | $136.93 | $137.84 | $135.23 | $135.23 | $45.08 | 2,558,331 |
| 2018-02-26 | $136.00 | $137.53 | $134.95 | $136.72 | $45.57 | 2,549,475 |
| 2018-02-23 | $134.11 | $135.69 | $133.01 | $135.64 | $45.21 | 2,592,006 |
| 2018-02-22 | $134.26 | $136.02 | $133.34 | $133.67 | $44.56 | 3,439,488 |
| 2018-02-21 | $134.39 | $136.90 | $134.22 | $134.25 | $44.75 | 2,797,824 |
| 2018-02-20 | $133.81 | $135.93 | $133.00 | $134.32 | $44.77 | 3,890,514 |
| 2018-02-16 | $134.27 | $135.33 | $133.38 | $133.82 | $44.61 | 2,684,100 |
| 2018-02-15 | $131.16 | $134.70 | $130.53 | $134.68 | $44.89 | 4,369,857 |
| 2018-02-14 | $126.33 | $130.63 | $125.97 | $130.21 | $43.40 | 4,720,857 |
| 2018-02-13 | $126.20 | $128.16 | $125.12 | $127.35 | $42.45 | 3,046,962 |
| 2018-02-12 | $126.85 | $128.21 | $124.87 | $126.89 | $42.30 | 3,474,138 |
| 2018-02-09 | $124.58 | $127.47 | $121.40 | $126.27 | $42.09 | 4,342,041 |
| 2018-02-08 | $129.97 | $130.33 | $123.70 | $123.78 | $41.26 | 5,540,799 |
| 2018-02-07 | $126.75 | $131.78 | $126.05 | $129.70 | $43.23 | 5,860,758 |
| 2018-02-06 | $125.06 | $127.62 | $123.37 | $127.08 | $42.36 | 7,394,151 |
| 2018-02-05 | $130.84 | $132.94 | $126.01 | $126.70 | $42.23 | 7,712,721 |
| 2018-02-02 | $133.76 | $138.48 | $131.45 | $131.83 | $43.94 | 9,917,643 |
| 2018-02-01 | $126.49 | $127.98 | $125.87 | $126.98 | $42.33 | 4,819,998 |
| 2018-01-31 | $127.23 | $128.19 | $126.27 | $126.58 | $42.19 | 3,419,979 |
| 2018-01-30 | $125.40 | $127.44 | $124.31 | $126.74 | $42.25 | 2,824,788 |
| 2018-01-29 | $127.74 | $128.61 | $126.72 | $126.90 | $42.30 | 2,762,520 |
| 2018-01-26 | $126.74 | $128.19 | $125.89 | $128.16 | $42.72 | 2,354,370 |
| 2018-01-25 | $125.68 | $127.03 | $125.38 | $126.24 | $42.08 | 3,534,534 |
| 2018-01-24 | $124.89 | $125.71 | $123.95 | $124.79 | $41.60 | 2,271,582 |
| 2018-01-23 | $123.91 | $125.50 | $123.39 | $124.40 | $41.47 | 2,783,547 |
| 2018-01-22 | $123.75 | $124.57 | $123.19 | $124.51 | $41.50 | 3,166,542 |
| 2018-01-19 | $122.05 | $124.10 | $121.86 | $123.91 | $41.30 | 3,757,689 |
| 2018-01-18 | $120.17 | $121.77 | $119.93 | $121.72 | $40.57 | 1,984,584 |
| 2018-01-17 | $120.83 | $121.18 | $119.95 | $120.49 | $40.16 | 3,527,889 |
| 2018-01-16 | $121.36 | $122.93 | $120.01 | $120.07 | $40.02 | 5,003,919 |
| 2018-01-12 | $120.00 | $120.99 | $119.10 | $120.83 | $40.28 | 3,089,301 |
| 2018-01-11 | $118.56 | $120.00 | $117.37 | $119.99 | $40.00 | 3,161,760 |
| 2018-01-10 | $118.96 | $118.96 | $117.28 | $118.50 | $39.50 | 2,249,085 |
| 2018-01-09 | $118.27 | $120.00 | $118.03 | $119.51 | $39.84 | 4,543,911 |
| 2018-01-08 | $116.07 | $118.68 | $115.23 | $118.14 | $39.38 | 3,740,238 |
| 2018-01-05 | $115.15 | $116.20 | $114.82 | $115.86 | $38.62 | 2,331,093 |
| 2018-01-04 | $116.01 | $116.78 | $113.72 | $115.41 | $38.47 | 4,519,965 |
| 2018-01-03 | $112.19 | $114.80 | $111.35 | $114.59 | $38.20 | 3,816,654 |
| 2018-01-02 | $111.68 | $112.28 | $110.68 | $111.58 | $37.19 | 5,281,314 |
| 2017-12-29 | $115.19 | $115.19 | $112.70 | $112.71 | $37.57 | 2,624,790 |
| 2017-12-28 | $113.22 | $114.67 | $113.00 | $114.55 | $38.18 | 3,016,032 |
| 2017-12-27 | $112.47 | $113.34 | $111.86 | $113.16 | $37.72 | 1,781,583 |
| 2017-12-26 | $112.33 | $113.08 | $111.79 | $112.16 | $37.39 | 2,277,351 |
| 2017-12-22 | $113.34 | $113.76 | $112.06 | $112.49 | $37.50 | 2,749,521 |
| 2017-12-21 | $114.76 | $115.03 | $112.80 | $113.30 | $37.77 | 3,816,441 |
| 2017-12-20 | $114.48 | $115.04 | $114.08 | $114.15 | $38.05 | 2,886,759 |
| 2017-12-19 | $115.47 | $115.58 | $114.29 | $114.32 | $38.11 | 2,846,964 |
| 2017-12-18 | $115.10 | $115.60 | $114.05 | $114.92 | $38.31 | 4,181,391 |
| 2017-12-15 | $114.90 | $115.21 | $113.78 | $114.22 | $38.07 | 7,394,121 |
| 2017-12-14 | $115.40 | $116.08 | $113.85 | $114.31 | $38.10 | 5,845,794 |
| 2017-12-13 | $116.03 | $116.54 | $115.31 | $115.40 | $38.47 | 4,238,280 |
| 2017-12-12 | $118.02 | $118.11 | $115.16 | $115.57 | $38.52 | 6,079,767 |
| 2017-12-11 | $118.30 | $118.98 | $117.71 | $118.18 | $39.39 | 3,777,426 |
| 2017-12-08 | $117.50 | $118.29 | $116.94 | $118.03 | $39.34 | 4,196,169 |
| 2017-12-07 | $115.00 | $118.57 | $114.99 | $117.45 | $39.15 | 6,775,917 |
| 2017-12-06 | $113.00 | $113.80 | $112.29 | $113.36 | $37.79 | 4,559,490 |
| 2017-12-05 | $113.47 | $114.49 | $112.41 | $113.05 | $37.68 | 5,322,636 |
| 2017-12-04 | $117.06 | $118.00 | $113.79 | $113.80 | $37.93 | 7,275,264 |
| 2017-12-01 | $117.25 | $118.20 | $114.28 | $116.41 | $38.80 | 5,980,257 |
| 2017-11-30 | $116.53 | $119.04 | $116.39 | $117.20 | $39.07 | 6,576,864 |
| 2017-11-29 | $113.85 | $117.84 | $113.65 | $116.37 | $38.79 | 9,427,647 |
| 2017-11-28 | $110.06 | $113.31 | $109.40 | $113.21 | $37.74 | 7,781,184 |
| 2017-11-27 | $109.36 | $110.10 | $108.89 | $109.86 | $36.62 | 3,274,488 |
| 2017-11-24 | $108.86 | $109.35 | $108.12 | $109.34 | $36.45 | 1,168,710 |
| 2017-11-22 | $109.26 | $109.61 | $108.26 | $108.81 | $36.27 | 2,507,853 |
| 2017-11-21 | $107.86 | $109.80 | $107.49 | $109.52 | $36.51 | 5,243,808 |
| 2017-11-20 | $107.32 | $107.52 | $106.53 | $107.16 | $35.72 | 3,408,009 |
| 2017-11-17 | $106.60 | $107.76 | $106.07 | $107.09 | $35.70 | 3,215,001 |
| 2017-11-16 | $105.72 | $107.86 | $105.22 | $107.10 | $35.70 | 2,801,160 |
| 2017-11-15 | $104.41 | $105.45 | $104.15 | $104.98 | $34.99 | 2,745,015 |
| 2017-11-14 | $105.16 | $105.37 | $104.12 | $105.15 | $35.05 | 2,984,619 |
| 2017-11-13 | $103.73 | $105.71 | $103.20 | $105.24 | $35.08 | 3,304,920 |
| 2017-11-10 | $104.30 | $104.31 | $103.34 | $103.85 | $34.62 | 5,160,747 |
| 2017-11-09 | $105.33 | $105.42 | $103.79 | $104.78 | $34.93 | 3,528,747 |
| 2017-11-08 | $104.50 | $105.41 | $103.92 | $105.24 | $35.08 | 6,512,823 |
| 2017-11-07 | $103.58 | $104.45 | $103.02 | $104.41 | $34.80 | 2,972,061 |
| 2017-11-06 | $102.40 | $103.46 | $102.00 | $103.16 | $34.39 | 2,646,612 |
| 2017-11-03 | $101.39 | $103.12 | $100.85 | $102.72 | $34.24 | 3,264,957 |
| 2017-11-02 | $102.12 | $102.30 | $101.13 | $101.38 | $33.79 | 2,799,915 |
| 2017-11-01 | $102.37 | $103.53 | $101.69 | $101.82 | $33.94 | 5,391,015 |
| 2017-10-31 | $101.78 | $103.55 | $101.68 | $102.23 | $34.08 | 4,568,406 |
| 2017-10-30 | $101.80 | $102.30 | $100.20 | $101.63 | $33.88 | 5,828,073 |
| 2017-10-27 | $103.78 | $104.19 | $101.33 | $101.92 | $33.97 | 5,831,055 |
| 2017-10-26 | $103.50 | $105.29 | $102.37 | $103.37 | $34.46 | 9,860,127 |
| 2017-10-25 | $104.90 | $106.30 | $101.09 | $103.27 | $34.42 | 27,240,873 |
| 2017-10-24 | $114.13 | $114.60 | $113.58 | $114.25 | $38.08 | 6,689,874 |
| 2017-10-23 | $113.55 | $114.94 | $113.00 | $114.11 | $38.04 | 6,009,696 |
| 2017-10-20 | $112.42 | $113.45 | $112.08 | $113.08 | $37.69 | 3,382,026 |
| 2017-10-19 | $111.46 | $112.21 | $110.84 | $112.03 | $37.34 | 4,634,550 |
| 2017-10-18 | $110.30 | $111.43 | $110.06 | $111.20 | $37.07 | 2,596,992 |
| 2017-10-17 | $108.41 | $110.32 | $108.23 | $110.05 | $36.68 | 2,846,721 |
| 2017-10-16 | $108.58 | $109.17 | $108.13 | $108.52 | $36.17 | 2,370,330 |
| 2017-10-13 | $109.75 | $109.95 | $108.11 | $108.25 | $36.08 | 4,338,780 |
| 2017-10-12 | $110.07 | $110.62 | $109.85 | $110.20 | $36.73 | 2,161,599 |
| 2017-10-11 | $109.75 | $110.65 | $109.75 | $110.47 | $36.82 | 2,912,319 |
| 2017-10-10 | $110.22 | $110.83 | $109.81 | $109.95 | $36.65 | 3,952,773 |
| 2017-10-09 | $111.01 | $111.20 | $110.04 | $110.22 | $36.74 | 2,563,167 |
| 2017-10-06 | $111.71 | $112.33 | $110.89 | $111.46 | $37.15 | 3,715,941 |
| 2017-10-05 | $110.25 | $112.18 | $110.25 | $111.63 | $37.21 | 4,047,183 |
| 2017-10-04 | $108.80 | $110.60 | $108.57 | $110.22 | $36.74 | 3,367,677 |
| 2017-10-03 | $110.15 | $110.19 | $108.13 | $108.23 | $36.08 | 3,554,238 |
| 2017-10-02 | $109.38 | $110.20 | $108.77 | $109.99 | $36.66 | 4,997,448 |
| 2017-09-29 | $108.72 | $109.37 | $108.02 | $109.31 | $36.44 | 4,811,055 |
| 2017-09-28 | $109.00 | $110.11 | $108.60 | $108.87 | $36.29 | 3,173,532 |
| 2017-09-27 | $110.39 | $110.39 | $107.35 | $109.37 | $36.46 | 6,815,343 |
| 2017-09-26 | $110.47 | $111.70 | $110.41 | $110.59 | $36.86 | 2,496,723 |
| 2017-09-25 | $110.63 | $110.76 | $109.64 | $110.46 | $36.82 | 2,560,977 |
| 2017-09-22 | $110.48 | $110.84 | $109.20 | $110.64 | $36.88 | 2,905,275 |
| 2017-09-21 | $111.66 | $111.70 | $109.52 | $110.33 | $36.78 | 4,060,665 |
| 2017-09-20 | $111.65 | $111.99 | $110.97 | $111.72 | $37.24 | 3,256,791 |
| 2017-09-19 | $112.74 | $112.93 | $110.90 | $111.28 | $37.09 | 2,916,894 |
| 2017-09-18 | $113.55 | $113.74 | $112.26 | $112.69 | $37.56 | 2,952,075 |
| 2017-09-15 | $111.66 | $113.97 | $111.66 | $113.50 | $37.83 | 5,787,759 |
| 2017-09-14 | $111.54 | $111.63 | $110.71 | $111.50 | $37.17 | 3,975,633 |
| 2017-09-13 | $114.48 | $114.61 | $111.72 | $111.78 | $37.26 | 3,611,301 |
| 2017-09-12 | $115.17 | $115.61 | $114.10 | $114.69 | $38.23 | 2,899,803 |
| 2017-09-11 | $113.51 | $115.42 | $113.27 | $115.13 | $38.38 | 3,286,740 |
| 2017-09-08 | $112.30 | $114.79 | $112.01 | $113.19 | $37.73 | 4,835,238 |
| 2017-09-07 | $112.46 | $112.90 | $112.00 | $112.34 | $37.45 | 3,740,199 |
| 2017-09-06 | $112.03 | $112.49 | $110.25 | $112.23 | $37.41 | 6,398,211 |
| 2017-09-05 | $112.52 | $113.53 | $111.16 | $111.87 | $37.29 | 5,415,603 |
| 2017-09-01 | $113.79 | $114.10 | $112.79 | $113.31 | $37.77 | 2,849,982 |
| 2017-08-31 | $112.82 | $113.79 | $112.44 | $113.66 | $37.89 | 3,167,166 |
| 2017-08-30 | $112.02 | $112.99 | $111.53 | $112.69 | $37.56 | 2,787,504 |
| 2017-08-29 | $112.32 | $113.25 | $111.74 | $111.83 | $37.28 | 4,097,853 |
| 2017-08-28 | $112.56 | $113.45 | $112.47 | $113.11 | $37.70 | 3,140,121 |
| 2017-08-25 | $112.95 | $113.40 | $111.72 | $111.76 | $37.25 | 3,619,113 |
| 2017-08-24 | $112.32 | $113.25 | $111.74 | $111.83 | $37.28 | 3,796,377 |
| 2017-08-23 | $114.00 | $114.00 | $112.47 | $112.71 | $37.57 | 6,208,722 |
| 2017-08-22 | $114.05 | $115.09 | $113.80 | $114.22 | $38.07 | 4,296,264 |
| 2017-08-21 | $113.15 | $114.99 | $112.55 | $114.22 | $38.07 | 3,155,076 |
| 2017-08-18 | $113.37 | $113.61 | $112.34 | $113.11 | $37.70 | 3,335,349 |
| 2017-08-17 | $115.49 | $115.79 | $113.36 | $113.57 | $37.86 | 2,892,021 |
| 2017-08-16 | $115.22 | $115.93 | $115.00 | $115.57 | $38.52 | 2,817,387 |
| 2017-08-15 | $115.78 | $115.78 | $114.69 | $114.83 | $38.28 | 2,687,217 |
| 2017-08-14 | $115.04 | $115.94 | $114.96 | $115.64 | $38.55 | 3,883,479 |
| 2017-08-11 | $113.95 | $115.66 | $113.54 | $114.50 | $38.17 | 2,021,412 |
| 2017-08-10 | $115.74 | $115.92 | $113.57 | $114.13 | $38.04 | 2,940,744 |
| 2017-08-09 | $115.75 | $116.50 | $115.23 | $116.26 | $38.75 | 2,941,104 |
| 2017-08-08 | $116.48 | $117.29 | $115.80 | $116.16 | $38.72 | 2,930,772 |
| 2017-08-07 | $116.20 | $116.74 | $115.88 | $116.48 | $38.83 | 2,169,672 |
| 2017-08-04 | $116.82 | $117.00 | $115.50 | $116.19 | $38.73 | 2,888,538 |
| 2017-08-03 | $114.25 | $116.80 | $113.76 | $116.45 | $38.82 | 4,408,656 |
| 2017-08-02 | $115.26 | $115.48 | $112.87 | $114.24 | $38.08 | 3,748,599 |
| 2017-08-01 | $116.82 | $117.00 | $115.50 | $116.19 | $38.73 | 3,855,474 |
| 2017-07-31 | $115.78 | $115.87 | $114.08 | $115.18 | $38.39 | 4,344,036 |
| 2017-07-28 | $115.95 | $116.19 | $113.36 | $115.51 | $38.50 | 6,535,899 |
| 2017-07-27 | $119.51 | $121.45 | $116.12 | $116.36 | $38.79 | 10,589,295 |
| 2017-07-26 | $115.99 | $116.65 | $114.81 | $115.61 | $38.54 | 6,324,756 |
| 2017-07-25 | $117.64 | $117.64 | $115.00 | $115.87 | $38.62 | 4,512,963 |
| 2017-07-24 | $117.87 | $118.36 | $116.52 | $117.14 | $39.05 | 4,012,128 |
| 2017-07-21 | $119.01 | $120.36 | $117.70 | $118.01 | $39.34 | 3,040,515 |
| 2017-07-20 | $119.17 | $120.00 | $118.84 | $119.42 | $39.81 | 4,742,679 |
| 2017-07-19 | $117.00 | $119.48 | $116.91 | $119.04 | $39.68 | 4,667,919 |
| 2017-07-18 | $115.88 | $116.76 | $115.58 | $116.49 | $38.83 | 2,749,464 |
| 2017-07-17 | $117.55 | $118.00 | $116.00 | $116.10 | $38.70 | 3,047,217 |
| 2017-07-14 | $116.22 | $117.35 | $115.82 | $116.92 | $38.97 | 2,499,807 |
| 2017-07-13 | $118.05 | $118.10 | $115.87 | $116.03 | $38.68 | 3,381,753 |
| 2017-07-12 | $117.68 | $118.88 | $117.16 | $118.44 | $39.48 | 2,850,492 |
| 2017-07-11 | $117.44 | $118.01 | $116.79 | $117.59 | $39.20 | 2,900,079 |
| 2017-07-10 | $117.98 | $118.61 | $117.33 | $117.53 | $39.18 | 2,834,766 |
| 2017-07-07 | $117.80 | $118.70 | $117.80 | $118.17 | $39.39 | 2,185,104 |
| 2017-07-06 | $118.71 | $119.44 | $116.84 | $117.08 | $39.03 | 4,343,406 |
| 2017-07-05 | $117.87 | $119.95 | $117.44 | $119.58 | $39.86 | 3,120,837 |
| 2017-07-03 | $118.60 | $119.19 | $117.43 | $118.01 | $39.34 | 2,218,794 |
| 2017-06-30 | $117.96 | $118.88 | $117.22 | $118.24 | $39.41 | 3,268,311 |
| 2017-06-29 | $118.11 | $118.33 | $116.01 | $117.23 | $39.08 | 2,399,295 |
| 2017-06-28 | $117.85 | $118.77 | $117.12 | $118.39 | $39.46 | 1,784,082 |
| 2017-06-27 | $118.17 | $118.51 | $116.98 | $117.13 | $39.04 | 2,216,130 |
| 2017-06-26 | $120.16 | $120.74 | $118.19 | $118.32 | $39.44 | 2,257,464 |
| 2017-06-23 | $118.21 | $120.24 | $117.23 | $120.15 | $40.05 | 5,263,941 |
| 2017-06-22 | $118.70 | $119.45 | $118.33 | $118.53 | $39.51 | 2,478,039 |
| 2017-06-21 | $117.65 | $119.33 | $117.29 | $118.89 | $39.63 | 2,929,533 |
| 2017-06-20 | $118.82 | $120.44 | $117.54 | $117.87 | $39.29 | 4,184,052 |
| 2017-06-19 | $115.58 | $119.12 | $115.20 | $118.84 | $39.61 | 4,710,588 |
| 2017-06-16 | $115.03 | $115.65 | $114.01 | $114.99 | $38.33 | 4,632,141 |
| 2017-06-15 | $114.36 | $115.28 | $113.59 | $114.95 | $38.32 | 2,544,651 |
| 2017-06-14 | $115.54 | $115.68 | $114.11 | $115.01 | $38.34 | 3,012,072 |
| 2017-06-13 | $114.60 | $115.71 | $113.93 | $115.05 | $38.35 | 3,660,525 |
| 2017-06-12 | $115.95 | $116.02 | $111.78 | $114.39 | $38.13 | 5,151,702 |
| 2017-06-09 | $118.30 | $118.75 | $115.17 | $116.12 | $38.71 | 3,206,742 |
| 2017-06-08 | $118.17 | $118.80 | $117.47 | $118.13 | $39.38 | 3,265,530 |
| 2017-06-07 | $117.50 | $118.68 | $117.13 | $118.19 | $39.40 | 2,790,384 |
| 2017-06-06 | $116.50 | $117.33 | $116.43 | $116.84 | $38.95 | 2,209,935 |
| 2017-06-05 | $117.32 | $117.49 | $116.21 | $116.95 | $38.98 | 2,416,266 |
| 2017-06-02 | $117.68 | $118.19 | $116.75 | $117.56 | $39.19 | 2,358,591 |
| 2017-06-01 | $115.54 | $117.39 | $115.16 | $117.38 | $39.13 | 3,795,891 |
| 2017-05-31 | $115.13 | $116.59 | $114.42 | $115.07 | $38.36 | 3,399,585 |
| 2017-05-30 | $114.15 | $115.09 | $113.63 | $114.60 | $38.20 | 3,345,516 |
| 2017-05-26 | $114.50 | $115.46 | $113.99 | $114.25 | $38.08 | 2,663,001 |
| 2017-05-25 | $114.51 | $114.82 | $113.60 | $114.17 | $38.06 | 2,463,672 |
| 2017-05-24 | $113.77 | $114.30 | $113.05 | $114.19 | $38.06 | 2,661,417 |
| 2017-05-23 | $114.00 | $114.23 | $112.99 | $113.54 | $37.85 | 2,997,318 |
| 2017-05-22 | $112.99 | $114.80 | $112.53 | $114.09 | $38.03 | 4,045,878 |
| 2017-05-19 | $112.51 | $113.54 | $112.02 | $112.89 | $37.63 | 3,236,400 |
| 2017-05-18 | $111.50 | $112.51 | $111.01 | $111.95 | $37.32 | 4,786,437 |
| 2017-05-17 | $114.07 | $114.40 | $111.84 | $111.84 | $37.28 | 4,985,034 |
| 2017-05-16 | $114.74 | $115.94 | $112.74 | $113.65 | $37.88 | 9,538,971 |
| 2017-05-15 | $110.40 | $113.52 | $110.17 | $113.43 | $37.81 | 4,850,178 |
| 2017-05-12 | $110.09 | $111.00 | $109.73 | $110.59 | $36.86 | 3,054,276 |
| 2017-05-11 | $109.82 | $110.61 | $109.50 | $110.25 | $36.75 | 2,319,483 |
| 2017-05-10 | $109.73 | $110.70 | $108.80 | $110.61 | $36.87 | 3,189,192 |
| 2017-05-09 | $109.85 | $110.42 | $109.75 | $109.99 | $36.66 | 2,891,127 |
| 2017-05-08 | $110.79 | $110.85 | $109.57 | $109.98 | $36.66 | 3,847,032 |
| 2017-05-05 | $110.60 | $110.85 | $109.91 | $110.58 | $36.86 | 2,519,730 |
| 2017-05-04 | $110.05 | $110.99 | $109.58 | $110.45 | $36.82 | 2,890,644 |
| 2017-05-03 | $110.15 | $110.29 | $109.17 | $109.86 | $36.62 | 2,851,614 |
| 2017-05-02 | $109.92 | $110.40 | $109.61 | $110.11 | $36.70 | 4,246,800 |
| 2017-05-01 | $109.91 | $110.61 | $109.69 | $109.90 | $36.63 | 4,857,816 |
| 2017-04-28 | $109.50 | $110.86 | $108.78 | $109.67 | $36.56 | 5,054,883 |
| 2017-04-27 | $108.86 | $111.41 | $107.74 | $109.67 | $36.56 | 8,449,242 |
| 2017-04-26 | $109.12 | $113.04 | $106.74 | $109.30 | $36.43 | 230,061 |
| 2017-04-25 | $97.91 | $99.00 | $97.70 | $98.92 | $32.97 | 7,273,926 |
| 2017-04-24 | $98.86 | $99.43 | $97.63 | $97.96 | $32.65 | 6,013,080 |
| 2017-04-21 | $98.55 | $98.83 | $97.73 | $97.77 | $32.59 | 7,101,123 |
| 2017-04-20 | $96.74 | $98.98 | $96.68 | $98.51 | $32.84 | 5,892,513 |
| 2017-04-19 | $95.64 | $97.10 | $95.37 | $96.69 | $32.23 | 4,918,749 |
| 2017-04-18 | $95.13 | $95.24 | $93.67 | $94.76 | $31.59 | 3,897,846 |
| 2017-04-17 | $94.50 | $96.21 | $94.15 | $95.68 | $31.89 | 4,701,885 |
| 2017-04-13 | $93.40 | $94.74 | $92.90 | $94.30 | $31.43 | 3,586,875 |
| 2017-04-12 | $93.75 | $94.11 | $93.13 | $93.75 | $31.25 | 2,936,883 |
| 2017-04-11 | $93.98 | $94.39 | $93.34 | $93.60 | $31.20 | 3,909,390 |
| 2017-04-10 | $94.30 | $95.19 | $93.90 | $94.42 | $31.47 | 4,020,540 |
| 2017-04-07 | $93.56 | $95.11 | $93.34 | $94.46 | $31.49 | 3,699,573 |
| 2017-04-06 | $92.94 | $93.43 | $92.44 | $93.40 | $31.13 | 2,630,742 |
| 2017-04-05 | $93.27 | $94.91 | $93.00 | $93.09 | $31.03 | 5,483,940 |
| 2017-04-04 | $94.15 | $94.45 | $92.94 | $93.10 | $31.03 | 3,509,760 |
| 2017-04-03 | $93.98 | $94.64 | $93.57 | $94.45 | $31.48 | 4,151,907 |
| 2017-03-31 | $93.74 | $94.55 | $93.22 | $94.07 | $31.36 | 3,611,658 |
| 2017-03-30 | $94.47 | $94.67 | $93.62 | $93.86 | $31.29 | 2,937,687 |
| 2017-03-29 | $94.19 | $94.89 | $93.81 | $94.39 | $31.46 | 3,955,134 |
| 2017-03-28 | $95.61 | $96.49 | $93.57 | $94.39 | $31.46 | 6,951,393 |
| 2017-03-27 | $95.47 | $96.35 | $94.47 | $95.87 | $31.96 | 5,612,019 |
| 2017-03-24 | $94.29 | $96.03 | $94.26 | $95.59 | $31.86 | 5,829,243 |
| 2017-03-23 | $93.47 | $95.32 | $93.22 | $94.30 | $31.43 | 5,000,565 |
| 2017-03-22 | $92.91 | $93.57 | $92.35 | $93.47 | $31.16 | 4,118,544 |
| 2017-03-21 | $94.15 | $94.93 | $92.66 | $92.86 | $30.95 | 5,030,730 |
| 2017-03-20 | $94.24 | $94.44 | $93.71 | $94.08 | $31.36 | 4,381,896 |
| 2017-03-17 | $92.75 | $95.79 | $91.30 | $94.40 | $31.47 | 9,019,365 |
| 2017-03-16 | $93.95 | $94.36 | $92.64 | $92.95 | $30.98 | 3,831,954 |
| 2017-03-15 | $93.93 | $94.48 | $93.63 | $93.95 | $31.32 | 5,825,382 |
| 2017-03-14 | $93.20 | $94.55 | $93.09 | $93.86 | $31.29 | 4,827,963 |
| 2017-03-13 | $92.74 | $93.95 | $92.43 | $93.60 | $31.20 | 4,714,341 |
| 2017-03-10 | $93.21 | $93.51 | $91.96 | $92.74 | $30.91 | 8,732,859 |
| 2017-03-09 | $89.42 | $93.36 | $89.20 | $93.06 | $31.02 | 11,496,333 |
| 2017-03-08 | $90.44 | $91.49 | $89.46 | $89.53 | $29.84 | 8,718,615 |
| 2017-03-07 | $89.65 | $91.02 | $89.65 | $90.54 | $30.18 | 8,454,249 |
| 2017-03-06 | $91.71 | $92.10 | $89.23 | $89.95 | $29.98 | 13,516,611 |
| 2017-03-03 | $92.50 | $93.36 | $91.89 | $92.44 | $30.81 | 5,934,483 |
| 2017-03-02 | $93.65 | $94.19 | $92.31 | $93.36 | $31.12 | 8,177,040 |
| 2017-03-01 | $94.55 | $94.93 | $91.80 | $93.94 | $31.31 | 11,707,227 |
| 2017-02-28 | $94.52 | $94.59 | $93.62 | $94.04 | $31.35 | 5,326,965 |
| 2017-02-27 | $94.68 | $95.29 | $93.78 | $94.66 | $31.55 | 4,351,983 |
| 2017-02-24 | $94.68 | $95.02 | $94.12 | $94.76 | $31.59 | 5,286,204 |
| 2017-02-23 | $100.26 | $100.48 | $94.45 | $95.70 | $31.90 | 18,692,865 |
| 2017-02-22 | $92.39 | $92.66 | $91.90 | $92.21 | $30.74 | 6,493,509 |
| 2017-02-21 | $93.49 | $94.29 | $92.24 | $92.67 | $30.89 | 11,196,465 |
| 2017-02-17 | $89.87 | $90.10 | $89.25 | $89.74 | $29.91 | 7,312,848 |
| 2017-02-16 | $90.35 | $90.58 | $89.22 | $89.93 | $29.98 | 5,173,323 |
| 2017-02-15 | $89.43 | $90.65 | $89.30 | $90.31 | $30.10 | 5,006,733 |
| 2017-02-14 | $89.79 | $90.28 | $89.23 | $89.49 | $29.83 | 5,281,905 |
| 2017-02-13 | $90.11 | $90.50 | $89.52 | $89.96 | $29.99 | 6,414,729 |
| 2017-02-10 | $90.73 | $90.79 | $89.89 | $90.34 | $30.11 | 6,677,850 |
| 2017-02-09 | $90.88 | $91.19 | $90.14 | $90.82 | $30.27 | 4,009,866 |
| 2017-02-08 | $90.45 | $91.10 | $90.31 | $90.83 | $30.28 | 5,351,112 |
| 2017-02-07 | $90.16 | $90.99 | $89.87 | $90.71 | $30.24 | 7,409,883 |
| 2017-02-06 | $90.58 | $90.69 | $88.67 | $89.87 | $29.96 | 10,202,244 |
| 2017-02-03 | $90.42 | $91.40 | $89.51 | $90.47 | $30.16 | 13,786,392 |
| 2017-02-02 | $92.16 | $92.19 | $86.55 | $89.73 | $29.91 | 266,811 |
| 2017-02-01 | $96.51 | $98.38 | $96.11 | $98.02 | $32.67 | 9,570,597 |
| 2017-01-31 | $96.39 | $96.90 | $95.25 | $96.24 | $32.08 | 11,127,468 |
| 2017-01-30 | $97.07 | $97.23 | $95.49 | $96.47 | $32.16 | 3,566,301 |
| 2017-01-27 | $95.67 | $97.34 | $95.53 | $97.30 | $32.43 | 4,813,845 |
| 2017-01-26 | $96.20 | $96.89 | $94.97 | $95.13 | $31.71 | 4,883,883 |
| 2017-01-25 | $94.76 | $96.39 | $94.67 | $96.05 | $32.02 | 5,062,989 |
| 2017-01-24 | $95.30 | $95.44 | $93.79 | $94.40 | $31.47 | 4,899,288 |
| 2017-01-23 | $95.50 | $95.60 | $94.27 | $95.00 | $31.67 | 3,428,922 |
| 2017-01-20 | $96.03 | $96.93 | $95.02 | $95.51 | $31.84 | 3,478,248 |
| 2017-01-19 | $95.92 | $96.72 | $94.85 | $96.29 | $32.10 | 6,176,622 |
| 2017-01-18 | $97.20 | $97.40 | $95.69 | $95.79 | $31.93 | 4,353,087 |
| 2017-01-17 | $96.49 | $97.40 | $96.01 | $96.88 | $32.29 | 4,944,624 |
| 2017-01-13 | $97.96 | $97.96 | $96.16 | $97.13 | $32.38 | 5,420,508 |
| 2017-01-12 | $97.69 | $97.90 | $96.50 | $97.59 | $32.53 | 4,234,503 |
| 2017-01-11 | $99.26 | $99.35 | $97.04 | $98.65 | $32.88 | 4,481,220 |
| 2017-01-10 | $97.96 | $99.70 | $97.95 | $99.14 | $33.05 | 5,731,218 |
| 2017-01-09 | $97.57 | $98.63 | $97.33 | $97.95 | $32.65 | 5,063,424 |
| 2017-01-06 | $97.40 | $97.88 | $96.43 | $97.07 | $32.36 | 8,923,554 |
| 2017-01-05 | $96.91 | $97.91 | $96.61 | $97.19 | $32.40 | 4,603,407 |
| 2017-01-04 | $95.52 | $97.29 | $94.88 | $96.54 | $32.18 | 6,161,754 |
| 2017-01-03 | $93.80 | $95.52 | $93.06 | $95.52 | $31.84 | 6,500,727 |
| 2016-12-30 | $93.89 | $94.58 | $93.35 | $93.70 | $31.23 | 4,293,036 |
| 2016-12-29 | $92.71 | $94.11 | $92.67 | $93.71 | $31.24 | 3,990,903 |
| 2016-12-28 | $93.20 | $93.83 | $92.17 | $92.71 | $30.90 | 4,844,811 |
| 2016-12-27 | $93.17 | $94.50 | $93.14 | $93.35 | $31.12 | 4,058,232 |
| 2016-12-23 | $91.72 | $93.35 | $91.52 | $93.00 | $31.00 | 3,780,369 |
| 2016-12-22 | $91.37 | $92.40 | $91.05 | $91.80 | $30.60 | 4,868,391 |
| 2016-12-21 | $90.59 | $92.04 | $90.44 | $91.43 | $30.48 | 4,820,256 |
| 2016-12-20 | $91.53 | $92.26 | $90.42 | $90.87 | $30.29 | 4,888,053 |
| 2016-12-19 | $91.31 | $92.22 | $91.27 | $91.48 | $30.49 | 6,673,278 |
| 2016-12-16 | $91.26 | $92.25 | $90.80 | $91.39 | $30.46 | 10,475,964 |
| 2016-12-15 | $89.76 | $90.83 | $89.24 | $90.48 | $30.16 | 6,672,198 |
| 2016-12-14 | $89.75 | $92.29 | $89.33 | $89.82 | $29.94 | 7,060,143 |
| 2016-12-13 | $88.43 | $91.10 | $87.56 | $89.37 | $29.79 | 8,736,555 |
| 2016-12-12 | $90.05 | $91.41 | $88.54 | $88.93 | $29.64 | 8,161,884 |
| 2016-12-09 | $89.53 | $92.98 | $89.30 | $90.37 | $30.12 | 12,517,746 |
| 2016-12-08 | $85.55 | $91.34 | $85.27 | $89.30 | $29.77 | 18,326,721 |
| 2016-12-07 | $82.99 | $83.75 | $81.90 | $83.73 | $27.91 | 7,642,887 |
| 2016-12-06 | $83.15 | $83.92 | $81.85 | $83.22 | $27.74 | 8,649,699 |
| 2016-12-05 | $83.78 | $83.94 | $82.41 | $82.49 | $27.50 | 5,927,586 |
| 2016-12-02 | $81.44 | $84.66 | $81.25 | $83.35 | $27.78 | 6,970,335 |
| 2016-12-01 | $82.80 | $83.10 | $81.12 | $81.47 | $27.16 | 7,406,868 |
| 2016-11-30 | $84.24 | $84.25 | $82.84 | $82.85 | $27.62 | 8,298,831 |
| 2016-11-29 | $84.56 | $85.45 | $83.77 | $83.90 | $27.97 | 8,323,404 |
| 2016-11-28 | $85.41 | $85.59 | $84.01 | $84.30 | $28.10 | 9,299,109 |
| 2016-11-25 | $86.86 | $86.87 | $85.31 | $85.80 | $28.60 | 6,068,817 |
| 2016-11-23 | $85.01 | $86.93 | $84.51 | $86.86 | $28.95 | 6,624,579 |
| 2016-11-22 | $88.00 | $88.00 | $83.42 | $85.04 | $28.35 | 12,568,422 |
| 2016-11-21 | $89.05 | $90.11 | $88.78 | $89.20 | $29.73 | 4,360,611 |
| 2016-11-18 | $90.81 | $90.99 | $88.81 | $89.03 | $29.68 | 5,150,574 |
| 2016-11-17 | $89.38 | $90.83 | $89.01 | $90.72 | $30.24 | 5,343,552 |
| 2016-11-16 | $88.85 | $89.72 | $88.18 | $89.13 | $29.71 | 4,809,159 |
| 2016-11-15 | $87.55 | $89.63 | $87.01 | $88.91 | $29.64 | 6,758,352 |
| 2016-11-14 | $90.72 | $91.25 | $86.54 | $86.59 | $28.86 | 12,923,127 |
| 2016-11-11 | $92.77 | $92.95 | $90.70 | $91.01 | $30.34 | 4,800,429 |
| 2016-11-10 | $93.42 | $93.86 | $92.16 | $92.85 | $30.95 | 8,402,865 |
| 2016-11-09 | $93.39 | $93.89 | $88.80 | $92.45 | $30.82 | 7,294,731 |
| 2016-11-08 | $91.53 | $92.32 | $91.08 | $91.39 | $30.46 | 4,948,470 |
| 2016-11-07 | $91.11 | $92.23 | $90.70 | $91.34 | $30.45 | 5,012,937 |
| 2016-11-04 | $89.26 | $91.34 | $89.17 | $89.63 | $29.88 | 5,561,313 |
| 2016-11-03 | $89.24 | $90.95 | $89.00 | $89.30 | $29.77 | 10,391,955 |
| 2016-11-02 | $92.18 | $92.22 | $88.69 | $88.71 | $29.57 | 10,891,254 |
| 2016-11-01 | $95.50 | $95.73 | $91.57 | $92.00 | $30.67 | 10,178,376 |
| 2016-10-31 | $94.46 | $95.49 | $92.91 | $95.22 | $31.74 | 14,592,708 |
| 2016-10-28 | $92.36 | $96.80 | $92.05 | $96.16 | $32.05 | 14,244,459 |
| 2016-10-27 | $95.20 | $95.50 | $91.32 | $92.20 | $30.73 | 14,952,447 |
| 2016-10-26 | $99.30 | $100.86 | $94.25 | $94.25 | $31.42 | 50,383,827 |
| 2016-10-25 | $117.01 | $117.01 | $113.50 | $113.68 | $37.89 | 11,892,234 |
| 2016-10-24 | $118.24 | $118.56 | $116.92 | $117.03 | $39.01 | 5,286,321 |
| 2016-10-21 | $117.03 | $118.17 | $116.56 | $117.68 | $39.23 | 3,853,968 |
| 2016-10-20 | $117.45 | $119.00 | $117.11 | $117.86 | $39.29 | 5,133,084 |
| 2016-10-19 | $117.79 | $118.87 | $117.62 | $117.66 | $39.22 | 4,101,276 |
| 2016-10-18 | $116.54 | $118.50 | $116.29 | $118.22 | $39.41 | 4,443,186 |
| 2016-10-17 | $115.88 | $116.38 | $114.87 | $115.55 | $38.52 | 5,625,126 |
| 2016-10-14 | $118.56 | $119.17 | $115.95 | $116.00 | $38.67 | 6,041,724 |
| 2016-10-13 | $117.60 | $119.08 | $117.10 | $118.66 | $39.55 | 3,899,463 |
| 2016-10-12 | $118.39 | $119.08 | $117.97 | $118.16 | $39.39 | 2,227,053 |
| 2016-10-11 | $120.74 | $121.39 | $117.55 | $118.25 | $39.42 | 4,220,529 |
| 2016-10-10 | $120.26 | $121.75 | $120.17 | $121.36 | $40.45 | 1,922,388 |
| 2016-10-07 | $120.09 | $120.62 | $118.97 | $120.09 | $40.03 | 2,192,646 |
| 2016-10-06 | $119.79 | $120.35 | $119.00 | $119.72 | $39.91 | 2,077,422 |
| 2016-10-05 | $121.00 | $121.43 | $119.32 | $120.01 | $40.00 | 3,396,780 |
| 2016-10-04 | $120.00 | $120.45 | $118.31 | $119.17 | $39.72 | 2,498,388 |
| 2016-10-03 | $119.98 | $119.98 | $118.44 | $119.71 | $39.90 | 3,163,953 |
| 2016-09-30 | $119.66 | $121.08 | $119.45 | $120.56 | $40.19 | 2,997,159 |
| 2016-09-29 | $120.09 | $121.73 | $118.33 | $119.26 | $39.75 | 2,744,757 |
| 2016-09-28 | $121.08 | $121.30 | $119.72 | $120.46 | $40.15 | 2,028,255 |
| 2016-09-27 | $119.09 | $121.51 | $118.66 | $121.22 | $40.41 | 3,048,024 |
| 2016-09-26 | $119.25 | $119.62 | $118.62 | $118.94 | $39.65 | 2,298,105 |
| 2016-09-23 | $120.83 | $120.83 | $119.20 | $119.77 | $39.92 | 2,932,017 |
| 2016-09-22 | $119.82 | $121.58 | $119.55 | $120.87 | $40.29 | 4,308,906 |
| 2016-09-21 | $117.49 | $119.39 | $117.07 | $119.17 | $39.72 | 2,676,483 |
| 2016-09-20 | $117.50 | $117.63 | $116.50 | $117.42 | $39.14 | 2,646,939 |
| 2016-09-19 | $116.62 | $117.72 | $116.36 | $116.74 | $38.91 | 2,228,310 |
| 2016-09-16 | $117.00 | $117.17 | $116.14 | $116.60 | $38.87 | 4,428,123 |
| 2016-09-15 | $115.07 | $117.53 | $114.86 | $116.97 | $38.99 | 2,945,874 |
| 2016-09-14 | $114.64 | $116.17 | $114.13 | $114.72 | $38.24 | 2,603,859 |
| 2016-09-13 | $115.72 | $116.38 | $113.53 | $114.25 | $38.08 | 3,307,602 |
| 2016-09-12 | $114.81 | $116.44 | $113.91 | $116.22 | $38.74 | 2,699,427 |
| 2016-09-09 | $116.63 | $117.00 | $114.58 | $114.60 | $38.20 | 4,432,770 |
| 2016-09-08 | $115.98 | $117.43 | $115.40 | $117.33 | $39.11 | 3,775,908 |
| 2016-09-07 | $117.05 | $117.46 | $115.83 | $116.47 | $38.82 | 2,464,926 |
| 2016-09-06 | $115.72 | $117.55 | $115.63 | $117.54 | $39.18 | 3,389,787 |
| 2016-09-02 | $115.87 | $116.28 | $115.23 | $115.85 | $38.62 | 2,794,671 |
| 2016-09-01 | $115.50 | $115.99 | $114.50 | $115.87 | $38.62 | 3,293,721 |
| 2016-08-31 | $115.73 | $115.73 | $114.30 | $115.16 | $38.39 | 3,275,883 |
| 2016-08-30 | $116.10 | $116.81 | $115.09 | $115.33 | $38.44 | 1,676,076 |
| 2016-08-29 | $115.19 | $116.86 | $115.17 | $116.10 | $38.70 | 2,130,012 |
| 2016-08-26 | $114.87 | $115.86 | $114.41 | $115.26 | $38.42 | 2,934,342 |
| 2016-08-25 | $114.17 | $115.31 | $113.34 | $114.77 | $38.26 | 3,499,272 |
| 2016-08-24 | $117.21 | $117.58 | $114.17 | $114.30 | $38.10 | 4,463,379 |
| 2016-08-23 | $117.47 | $117.92 | $116.74 | $117.16 | $39.05 | 3,450,783 |
| 2016-08-22 | $118.59 | $118.92 | $116.17 | $116.99 | $39.00 | 4,083,255 |
| 2016-08-19 | $114.96 | $118.26 | $114.94 | $118.07 | $39.36 | 11,376,816 |
| 2016-08-18 | $112.52 | $116.37 | $112.27 | $114.95 | $38.32 | 6,874,752 |
| 2016-08-17 | $112.92 | $113.03 | $111.69 | $112.71 | $37.57 | 2,425,338 |
| 2016-08-16 | $114.20 | $114.20 | $112.73 | $112.75 | $37.58 | 1,718,949 |
| 2016-08-15 | $113.87 | $114.96 | $113.80 | $114.19 | $38.06 | 2,503,503 |
| 2016-08-12 | $113.71 | $113.97 | $113.15 | $113.60 | $37.87 | 1,268,622 |
| 2016-08-11 | $114.13 | $114.86 | $113.69 | $113.92 | $37.97 | 2,630,130 |
| 2016-08-10 | $113.21 | $114.23 | $112.53 | $114.03 | $38.01 | 3,284,727 |
| 2016-08-09 | $112.49 | $114.05 | $112.28 | $113.39 | $37.80 | 2,774,316 |
| 2016-08-08 | $113.37 | $113.50 | $112.00 | $112.40 | $37.47 | 2,312,016 |
| 2016-08-05 | $113.03 | $113.70 | $112.62 | $113.23 | $37.74 | 2,648,865 |
| 2016-08-04 | $113.65 | $113.99 | $112.59 | $112.98 | $37.66 | 2,197,605 |
| 2016-08-03 | $113.73 | $114.85 | $113.03 | $113.36 | $37.79 | 2,705,817 |
| 2016-08-02 | $114.22 | $114.74 | $112.96 | $113.58 | $37.86 | 3,321,129 |
| 2016-08-01 | $114.54 | $114.89 | $113.76 | $114.23 | $38.08 | 3,745,869 |
| 2016-07-29 | $113.00 | $114.79 | $112.70 | $114.52 | $38.17 | 4,155,867 |
| 2016-07-28 | $114.68 | $115.38 | $112.66 | $112.99 | $37.66 | 5,121,789 |
| 2016-07-27 | $116.15 | $117.46 | $114.01 | $114.44 | $38.15 | 15,314,700 |
| 2016-07-26 | $106.51 | $108.38 | $106.04 | $108.35 | $36.12 | 6,792,903 |
| 2016-07-25 | $106.35 | $106.66 | $105.57 | $106.52 | $35.51 | 3,780,648 |
| 2016-07-22 | $106.20 | $106.50 | $105.28 | $106.25 | $35.42 | 2,569,050 |
| 2016-07-21 | $106.77 | $107.13 | $105.69 | $106.26 | $35.42 | 2,551,260 |
| 2016-07-20 | $106.44 | $107.13 | $105.99 | $106.71 | $35.57 | 3,185,046 |
| 2016-07-19 | $105.40 | $106.45 | $105.22 | $105.91 | $35.30 | 3,044,319 |
| 2016-07-18 | $105.39 | $106.23 | $105.11 | $105.75 | $35.25 | 2,864,988 |
| 2016-07-15 | $107.38 | $107.60 | $104.92 | $105.27 | $35.09 | 4,920,957 |
| 2016-07-14 | $107.07 | $107.56 | $106.62 | $107.03 | $35.68 | 3,842,868 |
| 2016-07-13 | $106.82 | $107.37 | $106.12 | $106.49 | $35.50 | 5,368,239 |
| 2016-07-12 | $104.95 | $106.56 | $104.62 | $106.27 | $35.42 | 5,737,494 |
| 2016-07-11 | $104.82 | $105.81 | $104.45 | $104.48 | $34.83 | 3,134,631 |
| 2016-07-08 | $104.42 | $105.42 | $103.50 | $104.72 | $34.91 | 3,992,598 |
| 2016-07-07 | $103.50 | $105.28 | $103.10 | $103.75 | $34.58 | 6,499,236 |
| 2016-07-06 | $99.36 | $103.62 | $99.36 | $103.50 | $34.50 | 6,481,788 |
| 2016-07-05 | $98.33 | $100.20 | $98.02 | $99.63 | $33.21 | 4,011,027 |
| 2016-07-01 | $99.83 | $99.83 | $98.28 | $98.58 | $32.86 | 3,814,491 |
| 2016-06-30 | $97.05 | $99.74 | $96.92 | $99.73 | $33.24 | 6,435,450 |
| 2016-06-29 | $96.19 | $97.18 | $95.49 | $96.91 | $32.30 | 7,172,481 |
| 2016-06-28 | $95.13 | $95.38 | $94.13 | $94.97 | $31.66 | 6,261,978 |
| 2016-06-27 | $95.48 | $95.93 | $93.83 | $94.53 | $31.51 | 4,203,270 |
| 2016-06-24 | $96.05 | $97.53 | $95.76 | $96.04 | $32.01 | 7,037,022 |
| 2016-06-23 | $98.88 | $99.31 | $98.55 | $99.08 | $33.03 | 4,176,180 |
| 2016-06-22 | $98.53 | $99.00 | $97.89 | $98.04 | $32.68 | 3,728,769 |
| 2016-06-21 | $99.44 | $99.90 | $98.35 | $98.57 | $32.86 | 3,740,976 |
| 2016-06-20 | $99.54 | $100.72 | $99.12 | $99.16 | $33.05 | 5,155,365 |
| 2016-06-17 | $99.37 | $99.65 | $97.76 | $98.54 | $32.85 | 6,457,581 |
| 2016-06-16 | $97.25 | $99.64 | $96.86 | $99.31 | $33.10 | 4,887,687 |
| 2016-06-15 | $101.14 | $101.79 | $96.79 | $97.85 | $32.62 | 9,300,525 |
| 2016-06-14 | $100.64 | $101.14 | $99.98 | $100.95 | $33.65 | 2,817,132 |
| 2016-06-13 | $101.22 | $102.55 | $100.91 | $101.13 | $33.71 | 2,595,888 |
| 2016-06-10 | $101.44 | $102.00 | $101.06 | $101.52 | $33.84 | 2,558,655 |
| 2016-06-09 | $102.40 | $103.87 | $102.20 | $102.48 | $34.16 | 2,889,492 |
| 2016-06-08 | $101.00 | $103.30 | $100.86 | $102.67 | $34.22 | 3,584,223 |
| 2016-06-07 | $101.46 | $101.92 | $100.64 | $101.50 | $33.83 | 2,943,270 |
| 2016-06-06 | $101.30 | $101.84 | $100.59 | $101.45 | $33.82 | 3,158,439 |
| 2016-06-03 | $102.08 | $102.19 | $100.39 | $101.53 | $33.84 | 3,808,158 |
| 2016-06-02 | $100.00 | $102.27 | $99.84 | $102.10 | $34.03 | 6,738,651 |
| 2016-06-01 | $98.54 | $100.00 | $98.41 | $99.84 | $33.28 | 4,320,690 |
| 2016-05-31 | $100.32 | $100.66 | $98.50 | $98.50 | $32.83 | 9,008,025 |
| 2016-05-27 | $99.94 | $100.60 | $98.97 | $100.04 | $33.35 | 5,025,435 |
| 2016-05-26 | $100.00 | $100.42 | $99.28 | $99.43 | $33.14 | 5,956,221 |
| 2016-05-25 | $101.79 | $101.96 | $99.69 | $99.91 | $33.30 | 4,577,337 |
| 2016-05-24 | $100.45 | $101.86 | $100.26 | $101.49 | $33.83 | 4,255,323 |
| 2016-05-23 | $99.63 | $100.97 | $99.60 | $100.02 | $33.34 | 5,969,664 |
| 2016-05-20 | $99.12 | $100.50 | $98.70 | $99.11 | $33.04 | 7,879,227 |
| 2016-05-19 | $99.80 | $99.80 | $97.20 | $97.82 | $32.61 | 14,659,542 |
| 2016-05-18 | $100.77 | $101.41 | $98.83 | $99.79 | $33.26 | 9,182,871 |
| 2016-05-17 | $103.67 | $105.20 | $100.06 | $100.84 | $33.61 | 10,286,220 |
| 2016-05-16 | $103.34 | $104.92 | $103.13 | $104.00 | $34.67 | 7,936,983 |
| 2016-05-13 | $105.52 | $106.00 | $102.92 | $102.99 | $34.33 | 5,218,056 |
| 2016-05-12 | $105.08 | $105.80 | $103.49 | $105.59 | $35.20 | 3,519,438 |
| 2016-05-11 | $106.56 | $107.29 | $105.04 | $105.08 | $35.03 | 2,570,574 |
| 2016-05-10 | $106.71 | $107.22 | $105.67 | $106.59 | $35.53 | 2,450,784 |
| 2016-05-09 | $105.76 | $106.98 | $105.46 | $106.38 | $35.46 | 2,693,154 |
| 2016-05-06 | $104.12 | $106.14 | $103.95 | $105.74 | $35.25 | 4,129,092 |
| 2016-05-05 | $103.13 | $104.68 | $102.92 | $104.37 | $34.79 | 5,446,161 |
| 2016-05-04 | $105.10 | $105.63 | $103.56 | $103.80 | $34.60 | 4,089,075 |
| 2016-05-03 | $106.09 | $107.35 | $104.43 | $105.43 | $35.14 | 3,778,761 |
| 2016-05-02 | $106.72 | $107.80 | $106.16 | $106.86 | $35.62 | 4,017,708 |
| 2016-04-29 | $107.00 | $107.33 | $104.92 | $106.21 | $35.40 | 4,727,031 |
| 2016-04-28 | $109.29 | $109.82 | $106.97 | $107.25 | $35.75 | 3,237,135 |
| 2016-04-27 | $111.78 | $112.00 | $107.76 | $108.93 | $36.31 | 8,246,694 |
| 2016-04-26 | $108.00 | $109.71 | $107.39 | $108.84 | $36.28 | 5,421,228 |
| 2016-04-25 | $107.85 | $108.59 | $107.46 | $107.98 | $35.99 | 4,521,543 |
| 2016-04-22 | $107.99 | $109.32 | $107.43 | $108.33 | $36.11 | 2,762,769 |
| 2016-04-21 | $108.03 | $108.93 | $107.19 | $108.10 | $36.03 | 3,201,174 |
| 2016-04-20 | $106.34 | $108.69 | $106.00 | $107.86 | $35.95 | 3,942,663 |
| 2016-04-19 | $107.89 | $108.08 | $105.55 | $106.08 | $35.36 | 5,641,791 |
| 2016-04-18 | $106.56 | $108.35 | $105.77 | $108.00 | $36.00 | 3,923,892 |
| 2016-04-15 | $107.22 | $107.40 | $105.97 | $106.55 | $35.52 | 4,383,216 |
| 2016-04-14 | $107.91 | $108.73 | $107.27 | $107.49 | $35.83 | 3,519,978 |
| 2016-04-13 | $106.27 | $109.00 | $106.23 | $108.32 | $36.11 | 5,630,739 |
| 2016-04-12 | $105.98 | $106.65 | $104.35 | $105.74 | $35.25 | 4,489,995 |
| 2016-04-11 | $105.19 | $107.58 | $104.82 | $105.99 | $35.33 | 4,736,106 |
| 2016-04-08 | $106.32 | $106.78 | $104.06 | $104.47 | $34.82 | 3,313,779 |
| 2016-04-07 | $107.55 | $107.65 | $104.29 | $105.25 | $35.08 | 4,936,824 |
| 2016-04-06 | $103.61 | $107.70 | $103.32 | $107.48 | $35.83 | 6,687,276 |
| 2016-04-05 | $103.66 | $104.91 | $102.71 | $103.54 | $34.51 | 12,496,047 |
| 2016-04-04 | $102.21 | $107.90 | $100.90 | $105.08 | $35.03 | 27,234,987 |
| 2016-04-01 | $88.02 | $90.06 | $86.73 | $89.92 | $29.97 | 8,210,934 |
| 2016-03-31 | $88.84 | $89.12 | $87.91 | $88.21 | $29.40 | 6,807,603 |
| 2016-03-30 | $89.38 | $89.58 | $88.57 | $88.89 | $29.63 | 3,182,256 |
| 2016-03-29 | $86.53 | $89.38 | $86.53 | $88.89 | $29.63 | 5,364,123 |
| 2016-03-28 | $87.26 | $87.89 | $86.55 | $86.72 | $28.91 | 3,991,437 |
| 2016-03-24 | $85.23 | $87.64 | $85.13 | $87.34 | $29.11 | 6,255,582 |
| 2016-03-23 | $86.12 | $86.91 | $85.67 | $85.89 | $28.63 | 3,009,156 |
| 2016-03-22 | $85.10 | $86.82 | $85.06 | $86.25 | $28.75 | 3,337,596 |
| 2016-03-21 | $85.57 | $86.13 | $85.21 | $85.64 | $28.55 | 3,011,151 |
| 2016-03-18 | $84.69 | $86.09 | $84.02 | $85.81 | $28.60 | 5,284,713 |
| 2016-03-17 | $85.63 | $86.23 | $83.90 | $84.37 | $28.12 | 5,375,691 |
| 2016-03-16 | $85.76 | $86.85 | $85.04 | $85.78 | $28.59 | 4,254,222 |
| 2016-03-15 | $87.75 | $87.86 | $85.95 | $86.29 | $28.76 | 4,447,302 |
| 2016-03-14 | $87.21 | $88.67 | $87.02 | $87.94 | $29.31 | 4,109,343 |
| 2016-03-11 | $86.86 | $87.86 | $86.67 | $87.63 | $29.21 | 3,978,939 |
| 2016-03-10 | $86.11 | $87.00 | $85.66 | $86.49 | $28.83 | 3,763,878 |
| 2016-03-09 | $85.31 | $86.33 | $84.65 | $85.75 | $28.58 | 4,247,844 |
| 2016-03-08 | $86.94 | $87.12 | $85.02 | $85.12 | $28.37 | 6,679,350 |
| 2016-03-07 | $87.36 | $88.10 | $86.88 | $87.26 | $29.09 | 3,988,122 |
| 2016-03-04 | $86.92 | $87.86 | $86.46 | $87.36 | $29.12 | 3,309,918 |
| 2016-03-03 | $88.09 | $88.30 | $86.50 | $87.12 | $29.04 | 3,903,909 |
| 2016-03-02 | $88.50 | $88.63 | $87.47 | $88.29 | $29.43 | 3,537,057 |
| 2016-03-01 | $87.28 | $87.89 | $86.11 | $87.87 | $29.29 | 5,539,686 |
| 2016-02-29 | $87.61 | $88.30 | $86.74 | $87.00 | $29.00 | 5,883,783 |
| 2016-02-26 | $89.65 | $89.93 | $87.64 | $87.93 | $29.31 | 6,152,529 |
| 2016-02-25 | $88.08 | $89.58 | $87.92 | $89.56 | $29.85 | 4,264,152 |
| 2016-02-24 | $86.34 | $88.11 | $85.40 | $87.79 | $29.26 | 4,755,918 |
| 2016-02-23 | $86.50 | $87.36 | $85.95 | $86.87 | $28.96 | 5,097,456 |
| 2016-02-22 | $86.91 | $87.30 | $85.77 | $86.61 | $28.87 | 5,042,892 |
| 2016-02-19 | $86.29 | $86.62 | $85.04 | $86.21 | $28.74 | 4,786,017 |
| 2016-02-18 | $86.72 | $88.53 | $86.05 | $86.24 | $28.75 | 7,396,269 |
| 2016-02-17 | $85.17 | $86.70 | $84.44 | $86.62 | $28.87 | 7,111,149 |
| 2016-02-16 | $81.38 | $84.47 | $81.13 | $84.45 | $28.15 | 7,260,786 |
| 2016-02-12 | $79.61 | $81.12 | $78.60 | $81.04 | $27.01 | 6,559,884 |
| 2016-02-11 | $77.55 | $79.78 | $76.90 | $79.04 | $26.35 | 6,428,013 |
| 2016-02-10 | $77.43 | $80.61 | $77.21 | $79.00 | $26.33 | 7,386,858 |
| 2016-02-09 | $75.64 | $78.11 | $75.62 | $76.34 | $25.45 | 8,030,595 |
| 2016-02-08 | $81.14 | $81.69 | $75.29 | $76.97 | $25.66 | 10,914,105 |
| 2016-02-05 | $83.46 | $84.84 | $81.65 | $82.02 | $27.34 | 6,171,768 |
| 2016-02-04 | $83.19 | $84.48 | $82.47 | $83.60 | $27.87 | 9,840,936 |
| 2016-02-03 | $82.62 | $83.45 | $80.95 | $83.32 | $27.77 | 14,884,179 |
| 2016-02-02 | $77.61 | $78.18 | $76.58 | $76.91 | $25.64 | 8,242,704 |
| 2016-02-01 | $77.89 | $79.58 | $77.65 | $78.84 | $26.28 | 6,974,907 |
| 2016-01-29 | $75.97 | $78.30 | $75.96 | $78.21 | $26.07 | 6,898,386 |
| 2016-01-28 | $78.18 | $78.18 | $75.24 | $75.88 | $25.29 | 6,258,564 |
| 2016-01-27 | $80.21 | $80.59 | $77.25 | $77.90 | $25.97 | 8,394,672 |
| 2016-01-26 | $79.16 | $80.85 | $78.89 | $80.16 | $26.72 | 4,565,814 |
| 2016-01-25 | $79.10 | $80.70 | $79.08 | $80.20 | $26.73 | 4,196,172 |
| 2016-01-22 | $78.79 | $79.78 | $78.34 | $78.84 | $26.28 | 6,240,969 |
| 2016-01-21 | $76.63 | $79.66 | $76.33 | $77.80 | $25.93 | 11,034,228 |
| 2016-01-20 | $73.47 | $76.03 | $72.20 | $75.49 | $25.16 | 6,373,719 |
| 2016-01-19 | $75.62 | $76.09 | $74.01 | $74.52 | $24.84 | 5,306,010 |
| 2016-01-15 | $74.84 | $76.59 | $73.96 | $74.69 | $24.90 | 9,319,716 |
| 2016-01-14 | $74.81 | $77.33 | $73.92 | $77.10 | $25.70 | 6,463,377 |
| 2016-01-13 | $78.15 | $78.55 | $74.61 | $74.81 | $24.94 | 5,560,992 |
| 2016-01-12 | $76.49 | $77.87 | $76.32 | $77.75 | $25.92 | 4,241,487 |
| 2016-01-11 | $76.66 | $77.36 | $75.54 | $75.93 | $25.31 | 6,408,483 |
| 2016-01-08 | $77.30 | $78.58 | $75.80 | $76.04 | $25.35 | 5,256,975 |
| 2016-01-07 | $79.39 | $79.39 | $76.79 | $77.56 | $25.85 | 7,111,122 |
| 2016-01-06 | $79.28 | $80.99 | $78.85 | $80.44 | $26.81 | 5,308,431 |
| 2016-01-05 | $78.67 | $80.45 | $78.43 | $80.01 | $26.67 | 4,700,682 |
| 2016-01-04 | $78.10 | $79.01 | $76.50 | $78.84 | $26.28 | 7,620,393 |
| 2015-12-31 | $78.81 | $79.76 | $78.42 | $78.98 | $26.33 | 4,334,271 |
| 2015-12-30 | $79.98 | $80.22 | $79.11 | $79.21 | $26.40 | 1,996,830 |
| 2015-12-29 | $79.96 | $80.42 | $79.53 | $79.76 | $26.59 | 2,923,974 |
| 2015-12-28 | $78.99 | $80.12 | $78.99 | $79.82 | $26.61 | 2,350,971 |
| 2015-12-24 | $79.05 | $80.06 | $79.00 | $79.18 | $26.39 | 1,546,179 |
| 2015-12-23 | $79.96 | $80.21 | $78.57 | $79.10 | $26.37 | 2,295,537 |
| 2015-12-22 | $79.44 | $79.65 | $78.46 | $79.30 | $26.43 | 4,595,184 |
| 2015-12-21 | $78.86 | $79.69 | $78.00 | $78.96 | $26.32 | 2,981,643 |
| 2015-12-18 | $80.29 | $80.36 | $78.21 | $78.23 | $26.08 | 7,074,009 |
| 2015-12-17 | $82.40 | $82.84 | $80.93 | $80.99 | $27.00 | 2,643,453 |
| 2015-12-16 | $80.88 | $81.99 | $80.26 | $81.57 | $27.19 | 2,991,990 |
| 2015-12-15 | $80.87 | $81.38 | $79.54 | $80.03 | $26.68 | 5,427,597 |
| 2015-12-14 | $81.12 | $81.72 | $79.33 | $80.53 | $26.84 | 4,967,982 |
| 2015-12-11 | $161.58 | $164.20 | $159.22 | $159.71 | $26.62 | 6,834,774 |
| 2015-12-10 | $162.43 | $165.97 | $161.41 | $163.57 | $27.26 | 6,256,506 |
| 2015-12-09 | $158.49 | $163.44 | $156.97 | $162.01 | $27.00 | 8,685,756 |
| 2015-12-08 | $160.70 | $161.97 | $159.20 | $159.82 | $26.64 | 5,989,566 |
| 2015-12-07 | $161.10 | $163.27 | $159.02 | $160.79 | $26.80 | 4,974,708 |
| 2015-12-04 | $157.96 | $162.30 | $157.62 | $162.02 | $27.00 | 7,099,500 |
| 2015-12-03 | $163.15 | $164.31 | $156.90 | $157.40 | $26.23 | 6,855,378 |
| 2015-12-02 | $164.64 | $165.54 | $162.50 | $162.86 | $27.14 | 7,035,000 |
| 2015-12-01 | $164.32 | $166.00 | $162.84 | $164.84 | $27.47 | 5,637,174 |
| 2015-11-30 | $165.10 | $166.87 | $163.00 | $163.00 | $27.17 | 6,870,234 |
| 2015-11-27 | $164.20 | $165.89 | $163.21 | $165.12 | $27.52 | 2,266,338 |
| 2015-11-25 | $160.91 | $164.83 | $160.41 | $163.67 | $27.28 | 3,881,712 |
| 2015-11-24 | $160.00 | $161.35 | $158.96 | $160.41 | $26.74 | 4,463,202 |
| 2015-11-23 | $157.13 | $161.82 | $156.78 | $161.04 | $26.84 | 5,695,152 |
| 2015-11-20 | $156.95 | $160.24 | $155.97 | $157.68 | $26.28 | 5,357,418 |
| 2015-11-19 | $156.40 | $157.35 | $155.00 | $155.93 | $25.99 | 3,369,426 |
| 2015-11-18 | $155.00 | $157.21 | $153.84 | $157.09 | $26.18 | 3,311,820 |
| 2015-11-17 | $154.50 | $155.98 | $153.66 | $154.76 | $25.79 | 4,265,064 |
| 2015-11-16 | $153.17 | $154.85 | $151.75 | $154.71 | $25.79 | 3,250,476 |
| 2015-11-13 | $153.22 | $155.26 | $152.49 | $153.27 | $25.55 | 4,268,268 |
| 2015-11-12 | $154.42 | $158.99 | $152.81 | $152.95 | $25.49 | 5,574,564 |
| 2015-11-11 | $157.60 | $159.00 | $156.65 | $157.40 | $26.23 | 2,885,778 |
| 2015-11-10 | $157.31 | $158.11 | $155.51 | $157.57 | $26.26 | 3,142,200 |
| 2015-11-09 | $157.10 | $157.82 | $154.86 | $157.18 | $26.20 | 3,334,644 |
| 2015-11-06 | $158.56 | $158.73 | $155.70 | $157.17 | $26.20 | 3,607,164 |
| 2015-11-05 | $156.01 | $159.46 | $156.01 | $158.65 | $26.44 | 4,688,502 |
| 2015-11-04 | $158.11 | $158.50 | $155.78 | $156.44 | $26.07 | 3,251,238 |
| 2015-11-03 | $157.03 | $158.99 | $155.12 | $157.94 | $26.32 | 5,046,480 |
| 2015-11-02 | $157.63 | $158.84 | $157.00 | $157.52 | $26.25 | 5,162,094 |
| 2015-10-30 | $155.11 | $158.48 | $154.19 | $157.15 | $26.19 | 8,489,604 |
| 2015-10-29 | $153.55 | $155.98 | $152.68 | $155.00 | $25.83 | 6,635,064 |
| 2015-10-28 | $150.90 | $154.30 | $149.75 | $154.05 | $25.68 | 6,844,218 |
| 2015-10-27 | $155.50 | $156.85 | $149.28 | $150.98 | $25.16 | 15,868,338 |
| 2015-10-26 | $150.41 | $151.38 | $145.69 | $146.92 | $24.49 | 12,772,938 |
| 2015-10-23 | $149.58 | $151.05 | $145.82 | $149.88 | $24.98 | 11,169,318 |
| 2015-10-22 | $149.96 | $151.44 | $145.75 | $148.58 | $24.76 | 8,155,944 |
| 2015-10-21 | $152.21 | $152.24 | $145.85 | $148.91 | $24.82 | 7,548,162 |
| 2015-10-20 | $151.03 | $151.94 | $149.82 | $151.20 | $25.20 | 4,286,622 |
| 2015-10-19 | $151.25 | $152.00 | $150.02 | $151.40 | $25.23 | 5,232,660 |
| 2015-10-16 | $147.71 | $151.43 | $147.25 | $151.28 | $25.21 | 8,436,246 |
| 2015-10-15 | $144.68 | $147.82 | $143.96 | $147.15 | $24.53 | 8,207,400 |
| 2015-10-14 | $145.07 | $147.42 | $143.87 | $144.41 | $24.07 | 7,098,096 |
| 2015-10-13 | $147.90 | $147.90 | $144.37 | $144.58 | $24.10 | 12,322,434 |
| 2015-10-12 | $148.37 | $150.31 | $147.34 | $149.53 | $24.92 | 6,680,094 |
| 2015-10-09 | $146.27 | $148.78 | $146.27 | $148.22 | $24.70 | 9,832,380 |
| 2015-10-08 | $144.44 | $146.71 | $143.19 | $146.27 | $24.38 | 6,357,300 |
| 2015-10-07 | $145.00 | $145.35 | $141.24 | $145.28 | $24.21 | 12,757,824 |
| 2015-10-06 | $148.76 | $150.17 | $144.09 | $144.31 | $24.05 | 12,581,778 |
| 2015-10-05 | $154.57 | $154.57 | $148.60 | $149.37 | $24.90 | 13,761,108 |
| 2015-10-02 | $148.00 | $154.74 | $147.00 | $154.55 | $25.76 | 11,945,124 |
| 2015-10-01 | $141.52 | $149.30 | $140.63 | $149.00 | $24.83 | 14,404,452 |
| 2015-09-30 | $139.56 | $142.40 | $138.44 | $142.17 | $23.70 | 9,266,868 |
| 2015-09-29 | $134.36 | $138.34 | $133.33 | $137.79 | $22.97 | 9,251,772 |
| 2015-09-28 | $137.27 | $137.46 | $133.14 | $133.90 | $22.32 | 12,608,592 |
| 2015-09-25 | $141.06 | $142.00 | $136.22 | $137.36 | $22.89 | 5,585,232 |
| 2015-09-24 | $140.78 | $141.52 | $139.50 | $140.33 | $23.39 | 4,200,546 |
| 2015-09-23 | $141.89 | $142.89 | $141.25 | $141.60 | $23.60 | 5,027,856 |
| 2015-09-22 | $140.44 | $142.77 | $139.28 | $142.13 | $23.69 | 6,244,950 |
| 2015-09-21 | $143.78 | $144.83 | $140.00 | $141.58 | $23.60 | 5,343,924 |
| 2015-09-18 | $140.77 | $143.38 | $140.62 | $142.75 | $23.79 | 10,607,688 |
| 2015-09-17 | $140.48 | $143.36 | $140.08 | $141.61 | $23.60 | 3,957,282 |
| 2015-09-16 | $140.14 | $141.35 | $139.03 | $140.58 | $23.43 | 3,815,004 |
| 2015-09-15 | $138.90 | $140.64 | $138.08 | $140.50 | $23.42 | 5,932,482 |
| 2015-09-14 | $139.13 | $139.77 | $138.09 | $139.00 | $23.17 | 4,390,632 |
| 2015-09-11 | $137.39 | $139.15 | $136.59 | $139.13 | $23.19 | 4,286,574 |
| 2015-09-10 | $137.35 | $139.34 | $137.18 | $138.21 | $23.04 | 4,423,914 |
| 2015-09-09 | $140.98 | $141.02 | $137.23 | $137.52 | $22.92 | 6,951,150 |
| 2015-09-08 | $138.45 | $139.90 | $136.23 | $139.68 | $23.28 | 6,281,922 |
| 2015-09-04 | $136.17 | $137.31 | $134.62 | $136.09 | $22.68 | 3,857,370 |
| 2015-09-03 | $139.56 | $140.98 | $137.06 | $137.55 | $22.93 | 4,522,278 |
| 2015-09-02 | $137.37 | $139.06 | $135.71 | $139.03 | $23.17 | 6,552,030 |
| 2015-09-01 | $137.80 | $138.89 | $134.30 | $135.47 | $22.58 | 10,454,562 |
| 2015-08-31 | $144.38 | $146.16 | $140.82 | $140.88 | $23.48 | 6,056,904 |
| 2015-08-28 | $145.10 | $146.86 | $142.19 | $144.70 | $24.12 | 9,325,980 |
| 2015-08-27 | $140.65 | $146.21 | $140.52 | $145.59 | $24.27 | 9,575,748 |
| 2015-08-26 | $138.20 | $140.45 | $134.90 | $140.15 | $23.36 | 7,597,650 |