Expedia Group Inc (EXPE) Exchange: NASDAQ
Data as of April 25, 2024
$129.00 ($0.70) 0.55%
Expedia Group Inc - Daily Information
Click for more stock information on Expedia Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $128.81 |
| Previous Close | $129.00 |
| High | $129.94 |
| Low | $128.03 |
| Adjusted Open | $128.81 |
| Previous Adjusted Close | $129.00 |
| Adjusted High | $129.94 |
| Adjusted Low | $128.03 |
About Expedia Group Inc (EXPE)
Expedia Group is a global online travel company offering consumer and business travel products through its online platforms. It was formed in 2001 when a division of Microsoft Corporation acquired Expedia Inc., a leading online travel agency. It has since grown to become one of the largest online travel companies in the world, providing customers with access to hundreds of thousands of hotels, flights, car rentals and activities. The company operates more than 75 brands in 220 countries and territories, offering over 550,000 vacation rentals, hundreds of airlines and millions of hotel routes. Expedia Group earned revenues of $14.6 billion in 2019, representing a growth of 4% year-over-year.
Invest in Expedia Group Inc (EXPE)
Historical Stock Data for Expedia Group Inc (EXPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $128.81 | $129.94 | $128.03 | $129.00 | $129.00 | 1,350,987 |
| 2024-04-18 | $129.51 | $129.81 | $127.84 | $128.30 | $128.30 | 1,252,477 |
| 2024-04-17 | $130.18 | $130.87 | $128.24 | $128.73 | $128.73 | 1,332,249 |
| 2024-04-16 | $128.65 | $130.27 | $127.99 | $128.94 | $128.94 | 1,598,315 |
| 2024-04-15 | $131.50 | $133.13 | $128.09 | $128.65 | $128.65 | 1,812,664 |
| 2024-04-12 | $131.91 | $132.98 | $130.38 | $130.46 | $130.46 | 2,126,223 |
| 2024-04-11 | $132.14 | $134.24 | $131.57 | $133.22 | $133.22 | 1,693,171 |
| 2024-04-10 | $132.14 | $134.21 | $130.95 | $131.40 | $131.40 | 1,510,931 |
| 2024-04-09 | $132.80 | $133.36 | $131.75 | $133.27 | $133.27 | 1,107,330 |
| 2024-04-08 | $131.63 | $133.50 | $131.52 | $132.16 | $132.16 | 1,034,086 |
| 2024-04-05 | $131.05 | $132.33 | $130.42 | $131.79 | $131.79 | 1,577,746 |
| 2024-04-04 | $131.85 | $134.40 | $130.44 | $130.70 | $130.70 | 2,685,488 |
| 2024-04-03 | $130.96 | $132.27 | $129.55 | $130.56 | $130.56 | 2,220,897 |
| 2024-04-02 | $132.06 | $133.24 | $130.50 | $131.69 | $131.69 | 2,193,003 |
| 2024-04-01 | $137.55 | $137.73 | $132.91 | $133.22 | $133.22 | 3,594,218 |
| 2024-03-28 | $139.46 | $139.90 | $137.59 | $137.75 | $137.75 | 1,968,834 |
| 2024-03-27 | $137.88 | $139.13 | $136.63 | $138.99 | $138.99 | 2,221,072 |
| 2024-03-26 | $138.40 | $138.88 | $136.57 | $136.62 | $136.62 | 2,524,470 |
| 2024-03-25 | $137.18 | $138.26 | $136.78 | $137.31 | $137.31 | 1,172,866 |
| 2024-03-22 | $135.68 | $137.46 | $135.15 | $136.84 | $136.84 | 1,246,283 |
| 2024-03-21 | $138.95 | $139.00 | $136.33 | $136.39 | $136.39 | 1,681,339 |
| 2024-03-20 | $135.27 | $138.62 | $135.07 | $138.10 | $138.10 | 1,906,510 |
| 2024-03-19 | $133.18 | $135.62 | $132.70 | $135.56 | $135.56 | 1,598,420 |
| 2024-03-18 | $133.79 | $134.79 | $132.50 | $133.21 | $133.21 | 1,688,458 |
| 2024-03-15 | $134.91 | $135.30 | $132.51 | $133.47 | $133.47 | 3,974,315 |
| 2024-03-14 | $135.70 | $136.07 | $134.63 | $135.74 | $135.74 | 1,858,952 |
| 2024-03-13 | $134.80 | $137.22 | $133.83 | $135.32 | $135.32 | 2,066,509 |
| 2024-03-12 | $138.00 | $138.13 | $136.53 | $136.62 | $136.62 | 1,607,783 |
| 2024-03-11 | $135.17 | $137.29 | $135.17 | $136.93 | $136.93 | 1,420,107 |
| 2024-03-08 | $133.61 | $136.07 | $133.02 | $135.78 | $135.78 | 1,859,219 |
| 2024-03-07 | $132.75 | $133.63 | $131.41 | $133.43 | $133.43 | 1,968,559 |
| 2024-03-06 | $135.09 | $135.44 | $132.24 | $132.50 | $132.50 | 2,361,281 |
| 2024-03-05 | $134.58 | $135.74 | $133.11 | $134.03 | $134.03 | 3,030,946 |
| 2024-03-04 | $136.62 | $137.21 | $135.17 | $135.52 | $135.52 | 2,229,704 |
| 2024-03-01 | $136.30 | $137.80 | $136.22 | $136.84 | $136.84 | 1,843,238 |
| 2024-02-29 | $136.87 | $137.90 | $135.84 | $136.82 | $136.82 | 2,412,163 |
| 2024-02-28 | $135.51 | $137.32 | $135.33 | $135.53 | $135.53 | 1,902,044 |
| 2024-02-27 | $136.25 | $137.29 | $135.42 | $136.24 | $136.24 | 2,070,071 |
| 2024-02-26 | $136.30 | $137.12 | $134.49 | $134.95 | $134.95 | 2,682,442 |
| 2024-02-23 | $137.00 | $138.73 | $135.01 | $136.30 | $136.30 | 3,320,092 |
| 2024-02-22 | $136.00 | $139.29 | $135.60 | $139.10 | $139.10 | 2,699,836 |
| 2024-02-21 | $134.82 | $136.19 | $133.84 | $134.64 | $134.64 | 2,020,390 |
| 2024-02-20 | $133.68 | $136.79 | $133.44 | $135.99 | $135.99 | 2,430,679 |
| 2024-02-16 | $137.94 | $137.96 | $134.82 | $135.25 | $135.25 | 2,670,363 |
| 2024-02-15 | $136.00 | $139.72 | $135.89 | $138.53 | $138.53 | 3,710,946 |
| 2024-02-14 | $135.44 | $136.46 | $133.88 | $134.82 | $134.82 | 3,396,305 |
| 2024-02-13 | $131.39 | $136.38 | $130.70 | $134.84 | $134.84 | 4,907,433 |
| 2024-02-12 | $132.04 | $137.30 | $132.04 | $133.60 | $133.60 | 6,862,153 |
| 2024-02-09 | $130.61 | $132.80 | $126.05 | $131.11 | $131.11 | 18,487,358 |
| 2024-02-08 | $156.50 | $160.05 | $154.82 | $159.47 | $159.47 | 5,987,600 |
| 2024-02-07 | $155.06 | $156.77 | $151.09 | $154.38 | $154.38 | 2,300,934 |
| 2024-02-06 | $152.92 | $154.38 | $150.63 | $153.70 | $153.70 | 1,865,684 |
| 2024-02-05 | $149.95 | $152.33 | $147.54 | $151.71 | $151.71 | 1,895,400 |
| 2024-02-02 | $150.71 | $153.39 | $146.55 | $151.05 | $151.05 | 1,969,314 |
| 2024-02-01 | $148.99 | $151.77 | $146.77 | $151.52 | $151.52 | 1,961,069 |
| 2024-01-31 | $151.15 | $151.86 | $147.96 | $148.33 | $148.33 | 1,459,918 |
| 2024-01-30 | $153.53 | $153.80 | $150.02 | $151.72 | $151.72 | 2,014,390 |
| 2024-01-29 | $151.93 | $154.19 | $150.44 | $153.98 | $153.98 | 1,811,626 |
| 2024-01-26 | $152.60 | $153.54 | $151.71 | $151.93 | $151.93 | 1,700,997 |
| 2024-01-25 | $150.79 | $153.57 | $149.76 | $152.30 | $152.30 | 2,032,562 |
| 2024-01-24 | $150.00 | $150.97 | $147.85 | $148.57 | $148.57 | 1,283,350 |
| 2024-01-23 | $146.62 | $148.93 | $145.40 | $148.50 | $148.50 | 1,911,235 |
| 2024-01-22 | $149.47 | $149.90 | $145.28 | $145.66 | $145.66 | 2,510,524 |
| 2024-01-19 | $149.94 | $149.98 | $145.31 | $148.57 | $148.57 | 2,514,125 |
| 2024-01-18 | $148.83 | $149.79 | $146.19 | $148.96 | $148.96 | 2,179,911 |
| 2024-01-17 | $146.60 | $147.82 | $145.98 | $147.30 | $147.30 | 1,657,530 |
| 2024-01-16 | $147.33 | $149.34 | $146.71 | $148.65 | $148.65 | 1,342,064 |
| 2024-01-12 | $151.22 | $151.78 | $148.02 | $148.61 | $148.61 | 1,376,284 |
| 2024-01-11 | $151.55 | $153.09 | $150.27 | $151.20 | $151.20 | 1,621,897 |
| 2024-01-10 | $152.03 | $154.78 | $151.35 | $151.85 | $151.85 | 1,566,700 |
| 2024-01-09 | $148.61 | $153.16 | $148.58 | $152.73 | $152.73 | 2,094,908 |
| 2024-01-08 | $147.11 | $150.47 | $146.03 | $149.68 | $149.68 | 2,330,650 |
| 2024-01-05 | $144.28 | $147.55 | $144.28 | $146.32 | $146.32 | 1,579,074 |
| 2024-01-04 | $145.99 | $147.34 | $144.56 | $144.82 | $144.82 | 2,709,594 |
| 2024-01-03 | $146.61 | $148.47 | $144.90 | $144.99 | $144.99 | 4,108,311 |
| 2024-01-02 | $151.67 | $152.38 | $147.24 | $148.76 | $148.76 | 2,898,013 |
| 2023-12-29 | $154.06 | $155.16 | $151.35 | $151.79 | $151.79 | 1,307,377 |
| 2023-12-28 | $153.01 | $153.95 | $152.33 | $153.28 | $153.28 | 1,146,889 |
| 2023-12-27 | $153.34 | $154.04 | $151.70 | $153.25 | $153.25 | 1,420,118 |
| 2023-12-26 | $155.25 | $155.84 | $152.85 | $153.14 | $153.14 | 1,530,553 |
| 2023-12-22 | $154.88 | $155.61 | $153.68 | $155.31 | $155.31 | 1,940,267 |
| 2023-12-21 | $150.50 | $154.58 | $150.10 | $154.52 | $154.52 | 2,590,730 |
| 2023-12-20 | $151.28 | $154.77 | $148.27 | $148.46 | $148.46 | 2,938,684 |
| 2023-12-19 | $148.48 | $151.80 | $148.48 | $151.52 | $151.52 | 2,588,141 |
| 2023-12-18 | $146.62 | $148.68 | $145.88 | $148.47 | $148.47 | 1,856,974 |
| 2023-12-15 | $145.88 | $147.08 | $143.87 | $145.99 | $145.99 | 4,764,161 |
| 2023-12-14 | $145.78 | $148.32 | $145.09 | $146.83 | $146.83 | 2,207,341 |
| 2023-12-13 | $144.88 | $146.30 | $142.24 | $144.90 | $144.90 | 2,202,657 |
| 2023-12-12 | $146.35 | $147.52 | $143.39 | $144.88 | $144.88 | 1,805,334 |
| 2023-12-11 | $146.00 | $149.94 | $145.88 | $148.34 | $148.34 | 2,041,032 |
| 2023-12-08 | $142.70 | $145.83 | $142.51 | $145.50 | $145.50 | 1,748,691 |
| 2023-12-07 | $139.40 | $143.90 | $139.09 | $143.65 | $143.65 | 2,059,451 |
| 2023-12-06 | $139.90 | $140.50 | $138.21 | $139.00 | $139.00 | 1,727,794 |
| 2023-12-05 | $138.46 | $139.46 | $137.10 | $138.40 | $138.40 | 1,419,397 |
| 2023-12-04 | $138.50 | $141.16 | $138.46 | $139.82 | $139.82 | 1,685,551 |
| 2023-12-01 | $136.05 | $139.78 | $136.05 | $139.31 | $139.31 | 1,932,202 |
| 2023-11-30 | $136.37 | $136.79 | $134.33 | $136.18 | $136.18 | 3,584,848 |
| 2023-11-29 | $135.69 | $138.73 | $135.36 | $135.75 | $135.75 | 7,804,365 |
| 2023-11-28 | $136.11 | $137.65 | $134.74 | $135.42 | $135.42 | 1,555,895 |
| 2023-11-27 | $135.48 | $137.35 | $135.32 | $135.90 | $135.90 | 1,361,218 |
| 2023-11-24 | $136.03 | $137.16 | $134.82 | $136.42 | $136.42 | 723,238 |
| 2023-11-22 | $136.49 | $138.16 | $136.21 | $136.89 | $136.89 | 1,653,952 |
| 2023-11-21 | $134.04 | $136.13 | $133.68 | $135.47 | $135.47 | 1,815,948 |
| 2023-11-20 | $135.84 | $136.77 | $133.11 | $134.90 | $134.90 | 2,473,933 |
| 2023-11-17 | $134.30 | $137.50 | $132.07 | $136.38 | $136.38 | 4,812,575 |
| 2023-11-16 | $128.08 | $131.58 | $127.05 | $129.82 | $129.82 | 2,704,549 |
| 2023-11-15 | $124.76 | $134.37 | $124.52 | $130.33 | $130.33 | 5,690,953 |
| 2023-11-14 | $121.52 | $123.94 | $120.92 | $122.63 | $122.63 | 2,382,323 |
| 2023-11-13 | $117.99 | $119.82 | $117.73 | $118.48 | $118.48 | 1,731,525 |
| 2023-11-10 | $113.71 | $119.08 | $113.71 | $118.68 | $118.68 | 2,768,457 |
| 2023-11-09 | $116.52 | $118.03 | $113.43 | $113.67 | $113.67 | 2,207,105 |
| 2023-11-08 | $118.03 | $118.78 | $116.42 | $116.56 | $116.56 | 2,854,428 |
| 2023-11-07 | $111.89 | $121.17 | $111.82 | $118.05 | $118.05 | 5,569,983 |
| 2023-11-06 | $113.80 | $115.75 | $110.77 | $111.59 | $111.59 | 3,630,392 |
| 2023-11-03 | $108.00 | $112.97 | $107.80 | $112.71 | $112.71 | 9,058,574 |
| 2023-11-02 | $95.06 | $96.30 | $93.20 | $94.84 | $94.84 | 5,082,293 |
| 2023-11-01 | $95.29 | $95.55 | $92.48 | $93.27 | $93.27 | 2,208,347 |
| 2023-10-31 | $95.26 | $95.64 | $94.06 | $95.29 | $95.29 | 1,714,749 |
| 2023-10-30 | $94.86 | $96.09 | $94.28 | $94.95 | $94.95 | 1,922,225 |
| 2023-10-27 | $95.32 | $96.13 | $92.97 | $93.08 | $93.08 | 1,598,901 |
| 2023-10-26 | $95.97 | $96.50 | $93.16 | $95.04 | $95.04 | 2,857,184 |
| 2023-10-25 | $95.72 | $96.75 | $95.33 | $95.97 | $95.97 | 1,380,104 |
| 2023-10-24 | $96.51 | $97.45 | $95.82 | $97.29 | $97.29 | 1,229,666 |
| 2023-10-23 | $93.53 | $97.24 | $92.51 | $95.23 | $95.23 | 2,325,434 |
| 2023-10-20 | $95.03 | $95.22 | $93.04 | $93.65 | $93.65 | 2,719,881 |
| 2023-10-19 | $99.07 | $99.29 | $95.27 | $95.66 | $95.66 | 2,381,459 |
| 2023-10-18 | $99.64 | $100.67 | $98.86 | $98.91 | $98.91 | 1,669,955 |
| 2023-10-17 | $99.31 | $102.23 | $99.11 | $101.55 | $101.55 | 1,385,719 |
| 2023-10-16 | $100.06 | $101.58 | $99.29 | $99.67 | $99.67 | 1,627,233 |
| 2023-10-13 | $102.49 | $102.99 | $98.91 | $99.16 | $99.16 | 1,526,242 |
| 2023-10-12 | $103.38 | $103.98 | $101.98 | $102.62 | $102.62 | 1,364,872 |
| 2023-10-11 | $102.00 | $103.69 | $101.22 | $103.61 | $103.61 | 1,707,933 |
| 2023-10-10 | $100.59 | $102.73 | $100.19 | $101.49 | $101.49 | 1,546,693 |
| 2023-10-09 | $98.57 | $100.40 | $96.64 | $99.67 | $99.67 | 1,637,118 |
| 2023-10-06 | $98.86 | $101.05 | $98.47 | $100.48 | $100.48 | 1,453,699 |
| 2023-10-05 | $100.56 | $100.72 | $98.08 | $99.90 | $99.90 | 1,311,716 |
| 2023-10-04 | $99.21 | $100.61 | $99.03 | $100.18 | $100.18 | 1,722,340 |
| 2023-10-03 | $101.00 | $101.44 | $97.94 | $98.77 | $98.77 | 2,056,786 |
| 2023-10-02 | $102.71 | $103.30 | $101.61 | $102.05 | $102.05 | 1,910,372 |
| 2023-09-29 | $103.65 | $104.70 | $102.58 | $103.07 | $103.07 | 2,227,935 |
| 2023-09-28 | $99.76 | $103.05 | $99.69 | $102.58 | $102.58 | 1,695,181 |
| 2023-09-27 | $100.26 | $101.14 | $99.43 | $100.25 | $100.25 | 1,676,229 |
| 2023-09-26 | $99.63 | $100.81 | $98.90 | $99.39 | $99.39 | 1,667,600 |
| 2023-09-25 | $100.13 | $101.18 | $99.50 | $100.69 | $100.69 | 1,745,559 |
| 2023-09-22 | $101.96 | $102.95 | $100.51 | $100.87 | $100.87 | 2,335,315 |
| 2023-09-21 | $102.73 | $103.15 | $101.62 | $101.96 | $101.96 | 1,805,086 |
| 2023-09-20 | $104.87 | $105.96 | $104.21 | $104.29 | $104.29 | 1,283,570 |
| 2023-09-19 | $105.41 | $105.81 | $103.79 | $104.58 | $104.58 | 2,122,270 |
| 2023-09-18 | $106.25 | $107.07 | $105.46 | $105.74 | $105.74 | 2,266,032 |
| 2023-09-15 | $106.70 | $109.13 | $106.08 | $106.91 | $106.91 | 5,677,050 |
| 2023-09-14 | $107.72 | $107.90 | $104.91 | $106.93 | $106.93 | 2,217,099 |
| 2023-09-13 | $108.78 | $109.77 | $106.32 | $106.82 | $106.82 | 2,488,789 |
| 2023-09-12 | $107.49 | $110.74 | $107.49 | $109.65 | $109.65 | 1,799,029 |
| 2023-09-11 | $110.78 | $111.38 | $108.05 | $108.49 | $108.49 | 1,774,610 |
| 2023-09-08 | $105.99 | $110.30 | $105.90 | $109.80 | $109.80 | 2,622,198 |
| 2023-09-07 | $107.00 | $107.00 | $103.53 | $105.76 | $105.76 | 3,926,909 |
| 2023-09-06 | $109.19 | $109.71 | $105.93 | $108.41 | $108.41 | 2,369,123 |
| 2023-09-05 | $109.40 | $111.47 | $108.54 | $110.22 | $110.22 | 2,004,114 |
| 2023-09-01 | $109.23 | $109.98 | $108.23 | $109.57 | $109.57 | 1,593,927 |
| 2023-08-31 | $108.97 | $109.60 | $108.10 | $108.39 | $108.39 | 1,704,223 |
| 2023-08-30 | $109.06 | $110.63 | $108.67 | $108.86 | $108.86 | 1,646,475 |
| 2023-08-29 | $107.90 | $110.45 | $107.90 | $109.95 | $109.95 | 1,404,999 |
| 2023-08-28 | $107.43 | $108.55 | $107.02 | $108.17 | $108.17 | 1,163,632 |
| 2023-08-25 | $106.25 | $108.11 | $106.18 | $106.94 | $106.94 | 1,894,809 |
| 2023-08-24 | $107.28 | $108.62 | $105.91 | $105.96 | $105.96 | 2,427,118 |
| 2023-08-23 | $108.59 | $109.02 | $107.49 | $107.59 | $107.59 | 1,839,047 |
| 2023-08-22 | $108.61 | $110.15 | $108.24 | $108.59 | $108.59 | 1,430,038 |
| 2023-08-21 | $107.41 | $108.85 | $107.23 | $108.07 | $108.07 | 1,713,864 |
| 2023-08-18 | $103.35 | $107.96 | $103.07 | $107.21 | $107.21 | 2,535,375 |
| 2023-08-17 | $108.00 | $108.00 | $105.58 | $105.63 | $105.63 | 3,045,851 |
| 2023-08-16 | $107.05 | $108.36 | $106.79 | $107.14 | $107.14 | 1,989,284 |
| 2023-08-15 | $111.98 | $112.33 | $106.66 | $107.43 | $107.43 | 3,225,658 |
| 2023-08-14 | $111.01 | $112.06 | $109.31 | $111.93 | $111.93 | 1,795,725 |
| 2023-08-11 | $110.46 | $112.47 | $110.46 | $111.54 | $111.54 | 2,840,652 |
| 2023-08-10 | $111.01 | $112.57 | $110.38 | $111.67 | $111.67 | 2,255,235 |
| 2023-08-09 | $110.31 | $111.97 | $109.53 | $109.81 | $109.81 | 3,156,319 |
| 2023-08-08 | $106.87 | $110.34 | $105.57 | $109.84 | $109.84 | 3,014,347 |
| 2023-08-07 | $104.07 | $108.49 | $104.03 | $107.49 | $107.49 | 5,171,469 |
| 2023-08-04 | $101.09 | $104.23 | $101.01 | $103.19 | $103.19 | 5,802,044 |
| 2023-08-03 | $106.29 | $109.54 | $97.27 | $98.67 | $98.67 | 14,005,180 |
| 2023-08-02 | $118.89 | $120.77 | $116.73 | $118.00 | $118.00 | 2,325,627 |
| 2023-08-01 | $121.50 | $121.50 | $119.18 | $120.74 | $120.74 | 1,389,757 |
| 2023-07-31 | $120.08 | $122.59 | $119.91 | $122.53 | $122.53 | 1,885,468 |
| 2023-07-28 | $120.53 | $121.30 | $119.30 | $120.09 | $120.09 | 1,306,798 |
| 2023-07-27 | $120.40 | $121.62 | $118.77 | $118.82 | $118.82 | 1,491,635 |
| 2023-07-26 | $117.43 | $119.66 | $117.21 | $119.56 | $119.56 | 1,433,111 |
| 2023-07-25 | $116.83 | $118.14 | $116.45 | $117.43 | $117.43 | 2,570,869 |
| 2023-07-24 | $118.35 | $118.51 | $115.95 | $116.83 | $116.83 | 1,773,825 |
| 2023-07-21 | $119.83 | $120.21 | $118.69 | $119.00 | $119.00 | 1,158,088 |
| 2023-07-20 | $118.27 | $121.42 | $118.05 | $118.87 | $118.87 | 1,557,253 |
| 2023-07-19 | $120.91 | $120.91 | $117.86 | $119.10 | $119.10 | 2,256,795 |
| 2023-07-18 | $120.52 | $122.13 | $120.13 | $121.00 | $121.00 | 2,252,645 |
| 2023-07-17 | $118.06 | $121.58 | $117.33 | $121.14 | $121.14 | 2,138,155 |
| 2023-07-14 | $119.50 | $120.00 | $118.12 | $118.57 | $118.57 | 1,742,225 |
| 2023-07-13 | $118.04 | $120.47 | $117.50 | $119.66 | $119.66 | 2,508,717 |
| 2023-07-12 | $118.69 | $119.00 | $115.73 | $116.04 | $116.04 | 1,964,406 |
| 2023-07-11 | $115.19 | $117.84 | $114.88 | $116.96 | $116.96 | 2,612,495 |
| 2023-07-10 | $111.47 | $114.87 | $111.25 | $114.33 | $114.33 | 2,350,859 |
| 2023-07-07 | $109.31 | $112.91 | $109.19 | $111.88 | $111.88 | 2,114,493 |
| 2023-07-06 | $109.24 | $109.86 | $107.65 | $109.00 | $109.00 | 2,350,093 |
| 2023-07-05 | $112.57 | $113.08 | $110.58 | $111.54 | $111.54 | 1,873,739 |
| 2023-07-03 | $109.43 | $113.50 | $109.37 | $112.79 | $112.79 | 1,624,950 |
| 2023-06-30 | $108.91 | $110.30 | $108.39 | $109.39 | $109.39 | 2,164,000 |
| 2023-06-29 | $108.26 | $108.32 | $106.64 | $107.84 | $107.84 | 2,020,617 |
| 2023-06-28 | $108.33 | $111.25 | $107.56 | $108.33 | $108.33 | 2,329,868 |
| 2023-06-27 | $105.19 | $108.54 | $104.33 | $108.09 | $108.09 | 2,547,570 |
| 2023-06-26 | $103.81 | $106.71 | $103.63 | $104.16 | $104.16 | 1,886,235 |
| 2023-06-23 | $105.25 | $105.49 | $103.45 | $104.79 | $104.79 | 4,100,091 |
| 2023-06-22 | $105.75 | $108.20 | $105.50 | $107.33 | $107.33 | 2,659,684 |
| 2023-06-21 | $106.28 | $107.28 | $104.70 | $105.01 | $105.01 | 2,547,978 |
| 2023-06-20 | $104.97 | $107.58 | $104.90 | $106.92 | $106.92 | 2,857,375 |
| 2023-06-16 | $107.50 | $107.73 | $105.46 | $105.87 | $105.87 | 3,770,185 |
| 2023-06-15 | $107.82 | $107.83 | $106.02 | $107.11 | $107.11 | 3,318,109 |
| 2023-06-14 | $111.50 | $111.69 | $107.87 | $108.93 | $108.93 | 2,061,610 |
| 2023-06-13 | $111.28 | $111.82 | $110.05 | $110.96 | $110.96 | 1,916,468 |
| 2023-06-12 | $111.00 | $111.41 | $109.17 | $110.81 | $110.81 | 2,286,257 |
| 2023-06-09 | $108.99 | $111.08 | $108.58 | $110.48 | $110.48 | 3,394,602 |
| 2023-06-08 | $107.78 | $108.97 | $106.36 | $107.67 | $107.67 | 2,884,449 |
| 2023-06-07 | $113.10 | $114.37 | $109.02 | $109.09 | $109.09 | 3,755,479 |
| 2023-06-06 | $107.47 | $112.83 | $107.43 | $111.99 | $111.99 | 5,556,642 |
| 2023-06-05 | $102.94 | $107.23 | $102.11 | $106.90 | $106.90 | 4,250,720 |
| 2023-06-02 | $100.00 | $103.67 | $99.87 | $103.27 | $103.27 | 2,435,433 |
| 2023-06-01 | $95.63 | $99.64 | $95.07 | $98.66 | $98.66 | 2,256,139 |
| 2023-05-31 | $96.11 | $96.49 | $92.86 | $95.71 | $95.71 | 3,402,693 |
| 2023-05-30 | $97.00 | $97.32 | $95.17 | $97.01 | $97.01 | 1,929,908 |
| 2023-05-26 | $95.97 | $98.13 | $95.72 | $96.35 | $96.35 | 1,825,799 |
| 2023-05-25 | $94.22 | $96.00 | $92.31 | $95.79 | $95.79 | 2,846,721 |
| 2023-05-24 | $93.30 | $94.01 | $92.00 | $93.32 | $93.32 | 1,502,735 |
| 2023-05-23 | $96.70 | $97.32 | $94.06 | $94.16 | $94.16 | 1,706,499 |
| 2023-05-22 | $96.79 | $97.14 | $95.39 | $96.82 | $96.82 | 1,751,288 |
| 2023-05-19 | $98.42 | $98.61 | $95.21 | $96.63 | $96.63 | 2,487,243 |
| 2023-05-18 | $94.90 | $98.50 | $94.46 | $98.27 | $98.27 | 2,492,455 |
| 2023-05-17 | $93.31 | $95.94 | $91.92 | $95.23 | $95.23 | 2,442,764 |
| 2023-05-16 | $93.38 | $95.34 | $92.39 | $92.71 | $92.71 | 3,159,925 |
| 2023-05-15 | $89.30 | $92.40 | $89.09 | $92.23 | $92.23 | 2,395,442 |
| 2023-05-12 | $91.33 | $91.45 | $88.81 | $89.45 | $89.45 | 1,886,388 |
| 2023-05-11 | $90.91 | $91.93 | $90.67 | $91.22 | $91.22 | 1,572,459 |
| 2023-05-10 | $93.20 | $93.95 | $90.70 | $91.03 | $91.03 | 3,455,483 |
| 2023-05-09 | $92.23 | $95.00 | $91.31 | $93.26 | $93.26 | 2,424,024 |
| 2023-05-08 | $94.20 | $96.29 | $91.91 | $92.48 | $92.48 | 2,780,185 |
| 2023-05-05 | $94.35 | $97.80 | $91.93 | $93.54 | $93.54 | 7,073,347 |
| 2023-05-04 | $89.71 | $90.32 | $87.94 | $89.17 | $89.17 | 4,468,663 |
| 2023-05-03 | $93.00 | $93.41 | $90.20 | $90.57 | $90.57 | 2,950,947 |
| 2023-05-02 | $94.26 | $94.67 | $92.18 | $93.24 | $93.24 | 2,440,532 |
| 2023-05-01 | $94.22 | $95.58 | $93.64 | $94.42 | $94.42 | 2,085,743 |
| 2023-04-28 | $92.32 | $94.54 | $92.20 | $93.96 | $93.96 | 1,665,369 |
| 2023-04-27 | $91.00 | $92.55 | $90.12 | $92.41 | $92.41 | 2,581,851 |
| 2023-04-26 | $92.36 | $93.19 | $89.68 | $89.87 | $89.87 | 2,140,332 |
| 2023-04-25 | $93.49 | $93.84 | $92.07 | $92.11 | $92.11 | 2,755,975 |
| 2023-04-24 | $94.42 | $94.48 | $93.24 | $94.19 | $94.19 | 2,105,488 |
| 2023-04-21 | $93.77 | $93.87 | $91.55 | $93.80 | $93.80 | 1,545,906 |
| 2023-04-20 | $94.38 | $94.90 | $93.47 | $94.02 | $94.02 | 1,557,130 |
| 2023-04-19 | $94.90 | $96.14 | $94.45 | $95.33 | $95.33 | 2,744,502 |
| 2023-04-18 | $95.29 | $96.55 | $94.86 | $95.54 | $95.54 | 2,619,501 |
| 2023-04-17 | $92.51 | $94.03 | $92.23 | $93.38 | $93.38 | 2,108,742 |
| 2023-04-14 | $90.66 | $92.08 | $90.20 | $92.03 | $92.03 | 1,737,647 |
| 2023-04-13 | $90.26 | $91.94 | $90.10 | $90.96 | $90.96 | 1,643,361 |
| 2023-04-12 | $92.32 | $92.48 | $89.06 | $89.34 | $89.34 | 2,258,846 |
| 2023-04-11 | $90.39 | $91.96 | $89.94 | $91.79 | $91.79 | 2,428,308 |
| 2023-04-10 | $90.81 | $92.39 | $89.72 | $89.81 | $89.81 | 2,683,090 |
| 2023-04-06 | $91.88 | $92.38 | $90.05 | $91.70 | $91.70 | 1,602,954 |
| 2023-04-05 | $93.00 | $93.14 | $90.15 | $91.49 | $91.49 | 2,154,738 |
| 2023-04-04 | $95.59 | $95.83 | $92.96 | $93.77 | $93.77 | 1,434,727 |
| 2023-04-03 | $96.54 | $96.88 | $94.27 | $95.07 | $95.07 | 1,756,559 |
| 2023-03-31 | $97.00 | $97.45 | $96.33 | $97.03 | $97.03 | 1,995,459 |
| 2023-03-30 | $96.10 | $97.05 | $95.67 | $96.13 | $96.13 | 2,088,782 |
| 2023-03-29 | $94.94 | $95.65 | $94.00 | $95.03 | $95.03 | 2,722,198 |
| 2023-03-28 | $91.17 | $93.19 | $91.10 | $93.04 | $93.04 | 4,318,216 |
| 2023-03-27 | $92.24 | $92.64 | $90.45 | $90.73 | $90.73 | 2,609,318 |
| 2023-03-24 | $91.26 | $92.04 | $89.01 | $90.54 | $90.54 | 2,671,414 |
| 2023-03-23 | $94.86 | $96.00 | $91.62 | $92.65 | $92.65 | 2,208,156 |
| 2023-03-22 | $96.55 | $97.09 | $93.56 | $93.64 | $93.64 | 2,168,428 |
| 2023-03-21 | $96.54 | $97.65 | $96.29 | $96.75 | $96.75 | 2,306,031 |
| 2023-03-20 | $93.66 | $94.85 | $93.33 | $94.56 | $94.56 | 1,894,798 |
| 2023-03-17 | $94.41 | $95.00 | $91.85 | $93.42 | $93.42 | 3,592,259 |
| 2023-03-16 | $90.83 | $95.82 | $90.34 | $95.12 | $95.12 | 3,201,540 |
| 2023-03-15 | $91.47 | $92.47 | $90.25 | $91.73 | $91.73 | 4,001,415 |
| 2023-03-14 | $97.36 | $99.18 | $93.34 | $94.10 | $94.10 | 3,675,528 |
| 2023-03-13 | $96.45 | $96.57 | $93.86 | $95.00 | $95.00 | 3,798,711 |
| 2023-03-10 | $100.00 | $101.92 | $97.47 | $98.29 | $98.29 | 2,650,847 |
| 2023-03-09 | $106.95 | $107.27 | $100.67 | $100.80 | $100.80 | 2,533,185 |
| 2023-03-08 | $107.35 | $108.63 | $106.03 | $107.23 | $107.23 | 1,345,119 |
| 2023-03-07 | $108.75 | $110.64 | $107.15 | $107.51 | $107.51 | 2,381,583 |
| 2023-03-06 | $107.57 | $110.09 | $107.56 | $108.55 | $108.55 | 1,868,249 |
| 2023-03-03 | $107.09 | $108.30 | $105.78 | $107.61 | $107.61 | 2,688,442 |
| 2023-03-02 | $104.79 | $106.96 | $104.34 | $105.78 | $105.78 | 2,205,746 |
| 2023-03-01 | $109.83 | $110.31 | $105.78 | $106.16 | $106.16 | 2,474,174 |
| 2023-02-28 | $106.74 | $109.51 | $106.62 | $108.97 | $108.97 | 3,089,134 |
| 2023-02-27 | $105.66 | $107.98 | $105.47 | $106.84 | $106.84 | 1,843,625 |
| 2023-02-24 | $104.34 | $106.48 | $103.52 | $104.31 | $104.31 | 1,962,434 |
| 2023-02-23 | $108.38 | $108.96 | $105.79 | $106.91 | $106.91 | 2,339,031 |
| 2023-02-22 | $107.84 | $109.56 | $107.60 | $107.97 | $107.97 | 1,726,778 |
| 2023-02-21 | $106.99 | $109.44 | $106.95 | $108.03 | $108.03 | 2,135,637 |
| 2023-02-17 | $110.45 | $110.54 | $106.86 | $108.96 | $108.96 | 3,583,452 |
| 2023-02-16 | $113.76 | $114.88 | $111.24 | $111.53 | $111.53 | 3,251,045 |
| 2023-02-15 | $116.71 | $118.34 | $115.23 | $115.96 | $115.96 | 3,095,580 |
| 2023-02-14 | $110.75 | $115.46 | $109.98 | $114.95 | $114.95 | 3,078,996 |
| 2023-02-13 | $108.51 | $111.96 | $108.01 | $111.35 | $111.35 | 3,337,598 |
| 2023-02-10 | $111.41 | $112.83 | $105.71 | $107.64 | $107.64 | 9,397,011 |
| 2023-02-09 | $120.81 | $121.98 | $117.00 | $117.71 | $117.71 | 5,905,423 |
| 2023-02-08 | $119.68 | $120.91 | $117.12 | $119.15 | $119.15 | 2,078,752 |
| 2023-02-07 | $119.18 | $120.81 | $117.44 | $120.20 | $120.20 | 2,046,549 |
| 2023-02-06 | $117.46 | $120.09 | $116.68 | $119.07 | $119.07 | 2,049,013 |
| 2023-02-03 | $118.71 | $120.99 | $117.56 | $118.70 | $118.70 | 1,961,996 |
| 2023-02-02 | $119.95 | $124.95 | $119.09 | $121.45 | $121.45 | 3,419,863 |
| 2023-02-01 | $113.95 | $118.23 | $113.23 | $117.90 | $117.90 | 1,826,410 |
| 2023-01-31 | $115.08 | $115.36 | $113.47 | $114.30 | $114.30 | 1,730,797 |
| 2023-01-30 | $114.72 | $116.58 | $113.77 | $115.56 | $115.56 | 2,470,843 |
| 2023-01-27 | $116.27 | $117.99 | $115.65 | $116.18 | $116.18 | 1,740,159 |
| 2023-01-26 | $117.72 | $118.63 | $115.42 | $116.73 | $116.73 | 1,809,915 |
| 2023-01-25 | $113.49 | $116.50 | $112.31 | $116.44 | $116.44 | 2,489,567 |
| 2023-01-24 | $115.32 | $116.93 | $114.92 | $115.17 | $115.17 | 2,024,329 |
| 2023-01-23 | $111.28 | $115.99 | $111.10 | $115.73 | $115.73 | 2,510,768 |
| 2023-01-20 | $107.75 | $111.44 | $106.77 | $111.30 | $111.30 | 2,886,402 |
| 2023-01-19 | $102.90 | $108.05 | $102.47 | $107.07 | $107.07 | 2,726,815 |
| 2023-01-18 | $108.14 | $109.43 | $103.78 | $103.87 | $103.87 | 2,823,773 |
| 2023-01-17 | $106.23 | $107.80 | $104.80 | $106.55 | $106.55 | 2,500,623 |
| 2023-01-13 | $102.86 | $107.04 | $102.19 | $106.09 | $106.09 | 2,658,499 |
| 2023-01-12 | $100.48 | $103.75 | $99.13 | $103.06 | $103.06 | 2,668,173 |
| 2023-01-11 | $97.98 | $100.25 | $96.86 | $99.24 | $99.24 | 2,928,138 |
| 2023-01-10 | $93.73 | $94.64 | $92.47 | $94.64 | $94.64 | 2,008,681 |
| 2023-01-09 | $94.32 | $95.44 | $93.46 | $93.77 | $93.77 | 1,911,318 |
| 2023-01-06 | $94.39 | $94.64 | $93.15 | $94.11 | $94.11 | 2,812,600 |
| 2023-01-05 | $90.14 | $93.74 | $90.00 | $93.00 | $93.00 | 2,689,174 |
| 2023-01-04 | $88.60 | $91.53 | $88.60 | $90.99 | $90.99 | 1,882,827 |
| 2023-01-03 | $88.63 | $89.39 | $86.31 | $87.68 | $87.68 | 1,433,115 |
| 2022-12-30 | $85.78 | $87.74 | $85.78 | $87.60 | $87.60 | 2,069,461 |
| 2022-12-29 | $84.37 | $87.32 | $84.20 | $87.13 | $87.13 | 2,389,660 |
| 2022-12-28 | $86.60 | $87.35 | $83.29 | $83.69 | $83.69 | 2,771,259 |
| 2022-12-27 | $86.80 | $87.00 | $84.88 | $86.56 | $86.56 | 2,678,776 |
| 2022-12-23 | $84.10 | $86.48 | $83.84 | $86.43 | $86.43 | 2,109,485 |
| 2022-12-22 | $85.34 | $85.76 | $82.39 | $84.52 | $84.52 | 2,542,332 |
| 2022-12-21 | $86.72 | $88.46 | $85.97 | $86.49 | $86.49 | 2,356,389 |
| 2022-12-20 | $84.47 | $86.50 | $84.00 | $85.61 | $85.61 | 2,811,151 |
| 2022-12-19 | $87.96 | $88.32 | $84.72 | $85.26 | $85.26 | 2,609,434 |
| 2022-12-16 | $89.11 | $89.83 | $86.88 | $88.17 | $88.17 | 3,490,842 |
| 2022-12-15 | $91.00 | $91.71 | $89.21 | $90.20 | $90.20 | 2,345,157 |
| 2022-12-14 | $94.24 | $95.87 | $91.50 | $92.79 | $92.79 | 2,560,762 |
| 2022-12-13 | $99.98 | $100.13 | $93.26 | $94.39 | $94.39 | 2,441,959 |
| 2022-12-12 | $93.70 | $95.79 | $93.22 | $95.60 | $95.60 | 2,159,739 |
| 2022-12-09 | $92.82 | $95.46 | $92.05 | $94.10 | $94.10 | 2,355,095 |
| 2022-12-08 | $92.18 | $94.08 | $91.35 | $93.58 | $93.58 | 2,246,050 |
| 2022-12-07 | $93.04 | $93.78 | $89.80 | $90.79 | $90.79 | 4,052,033 |
| 2022-12-06 | $100.42 | $100.98 | $95.15 | $96.91 | $96.91 | 2,160,781 |
| 2022-12-05 | $102.32 | $103.56 | $100.36 | $100.66 | $100.66 | 1,754,739 |
| 2022-12-02 | $103.55 | $104.63 | $101.92 | $103.69 | $103.69 | 1,764,804 |
| 2022-12-01 | $107.02 | $109.50 | $105.62 | $105.93 | $105.93 | 1,900,551 |
| 2022-11-30 | $103.10 | $106.93 | $101.56 | $106.84 | $106.84 | 2,473,632 |
| 2022-11-29 | $99.70 | $103.07 | $99.70 | $102.45 | $102.45 | 2,051,339 |
| 2022-11-28 | $100.49 | $101.79 | $99.37 | $99.65 | $99.65 | 2,055,217 |
| 2022-11-25 | $100.34 | $103.56 | $100.10 | $101.50 | $101.50 | 966,751 |
| 2022-11-23 | $100.79 | $101.86 | $99.48 | $100.88 | $100.88 | 1,511,487 |
| 2022-11-22 | $98.09 | $100.34 | $96.59 | $100.28 | $100.28 | 1,627,562 |
| 2022-11-21 | $97.07 | $99.17 | $96.55 | $97.07 | $97.07 | 2,213,615 |
| 2022-11-18 | $99.00 | $99.50 | $97.02 | $98.31 | $98.31 | 2,218,698 |
| 2022-11-17 | $94.55 | $97.30 | $93.84 | $97.26 | $97.26 | 1,828,016 |
| 2022-11-16 | $98.37 | $99.58 | $96.71 | $97.45 | $97.45 | 1,840,181 |
| 2022-11-15 | $101.78 | $102.98 | $98.17 | $99.94 | $99.94 | 2,837,853 |
| 2022-11-14 | $101.19 | $102.71 | $98.10 | $98.61 | $98.61 | 2,248,157 |
| 2022-11-11 | $99.53 | $104.47 | $99.18 | $102.79 | $102.79 | 3,097,555 |
| 2022-11-10 | $94.18 | $99.08 | $93.35 | $99.04 | $99.04 | 3,362,193 |
| 2022-11-09 | $87.96 | $90.39 | $87.60 | $89.06 | $89.06 | 2,163,693 |
| 2022-11-08 | $89.06 | $92.45 | $88.11 | $89.70 | $89.70 | 2,833,360 |
| 2022-11-07 | $93.17 | $93.17 | $85.02 | $89.59 | $89.59 | 4,206,663 |
| 2022-11-04 | $93.50 | $98.52 | $91.28 | $92.63 | $92.63 | 6,565,452 |
| 2022-11-03 | $90.62 | $90.62 | $86.36 | $87.63 | $87.63 | 5,483,359 |
| 2022-11-02 | $94.95 | $95.56 | $89.84 | $90.34 | $90.34 | 3,046,903 |
| 2022-11-01 | $96.50 | $97.69 | $94.64 | $95.66 | $95.66 | 2,519,054 |
| 2022-10-31 | $96.66 | $96.98 | $93.35 | $93.47 | $93.47 | 2,599,605 |
| 2022-10-28 | $96.00 | $97.87 | $94.33 | $96.75 | $96.75 | 2,513,527 |
| 2022-10-27 | $98.31 | $99.69 | $96.23 | $96.57 | $96.57 | 1,834,097 |
| 2022-10-26 | $98.60 | $100.43 | $96.10 | $96.77 | $96.77 | 1,718,665 |
| 2022-10-25 | $95.09 | $99.15 | $95.09 | $98.71 | $98.71 | 1,951,195 |
| 2022-10-24 | $96.78 | $97.54 | $93.26 | $95.86 | $95.86 | 1,710,578 |
| 2022-10-21 | $92.27 | $97.76 | $91.36 | $97.27 | $97.27 | 3,662,742 |
| 2022-10-20 | $95.99 | $97.63 | $92.92 | $93.15 | $93.15 | 3,233,559 |
| 2022-10-19 | $96.71 | $98.67 | $95.17 | $96.12 | $96.12 | 1,593,061 |
| 2022-10-18 | $97.89 | $99.86 | $96.40 | $98.11 | $98.11 | 1,853,213 |
| 2022-10-17 | $92.64 | $96.19 | $92.64 | $95.28 | $95.28 | 2,746,264 |
| 2022-10-14 | $93.83 | $94.00 | $90.12 | $90.27 | $90.27 | 1,970,526 |
| 2022-10-13 | $90.99 | $94.18 | $89.51 | $91.47 | $91.47 | 2,329,104 |
| 2022-10-12 | $91.95 | $93.90 | $90.56 | $93.14 | $93.14 | 1,512,402 |
| 2022-10-11 | $93.01 | $93.62 | $88.81 | $91.82 | $91.82 | 2,123,712 |
| 2022-10-10 | $94.46 | $94.85 | $91.73 | $92.69 | $92.69 | 1,909,064 |
| 2022-10-07 | $94.01 | $94.71 | $92.45 | $93.92 | $93.92 | 1,971,408 |
| 2022-10-06 | $98.41 | $99.22 | $95.10 | $95.61 | $95.61 | 2,769,143 |
| 2022-10-05 | $99.42 | $100.96 | $98.12 | $98.99 | $98.99 | 1,736,756 |
| 2022-10-04 | $97.50 | $102.15 | $97.05 | $102.10 | $102.10 | 2,313,890 |
| 2022-10-03 | $95.33 | $95.45 | $92.15 | $94.40 | $94.40 | 2,655,766 |
| 2022-09-30 | $93.36 | $96.67 | $92.72 | $93.69 | $93.69 | 2,452,602 |
| 2022-09-29 | $93.95 | $95.46 | $92.73 | $94.21 | $94.21 | 2,291,501 |
| 2022-09-28 | $92.70 | $96.74 | $92.00 | $95.91 | $95.91 | 2,297,689 |
| 2022-09-27 | $92.27 | $94.91 | $90.67 | $91.82 | $91.82 | 2,512,031 |
| 2022-09-26 | $91.59 | $93.42 | $89.57 | $89.69 | $89.69 | 2,186,301 |
| 2022-09-23 | $90.67 | $91.91 | $89.27 | $91.26 | $91.26 | 2,961,904 |
| 2022-09-22 | $99.01 | $99.01 | $91.40 | $92.00 | $92.00 | 3,963,599 |
| 2022-09-21 | $104.18 | $104.65 | $98.86 | $99.01 | $99.01 | 3,485,400 |
| 2022-09-20 | $101.84 | $105.39 | $100.95 | $104.63 | $104.63 | 3,172,331 |
| 2022-09-19 | $100.83 | $103.30 | $100.40 | $102.49 | $102.49 | 2,282,725 |
| 2022-09-16 | $105.89 | $106.30 | $100.73 | $101.89 | $101.89 | 4,106,839 |
| 2022-09-15 | $109.48 | $113.59 | $107.49 | $107.79 | $107.79 | 3,641,023 |
| 2022-09-14 | $108.81 | $110.70 | $106.33 | $110.19 | $110.19 | 2,654,892 |
| 2022-09-13 | $106.11 | $109.82 | $105.23 | $108.19 | $108.19 | 2,541,242 |
| 2022-09-12 | $110.50 | $113.51 | $110.50 | $111.74 | $111.74 | 2,932,595 |
| 2022-09-09 | $105.37 | $109.33 | $105.25 | $109.17 | $109.17 | 2,188,442 |
| 2022-09-08 | $102.30 | $105.25 | $102.06 | $104.98 | $104.98 | 1,675,082 |
| 2022-09-07 | $101.42 | $104.42 | $100.16 | $104.18 | $104.18 | 2,040,499 |
| 2022-09-06 | $102.84 | $103.10 | $98.91 | $100.85 | $100.85 | 2,114,067 |
| 2022-09-02 | $102.73 | $104.28 | $101.16 | $102.10 | $102.10 | 1,564,228 |
| 2022-09-01 | $100.96 | $101.82 | $97.72 | $101.73 | $101.73 | 2,104,612 |
| 2022-08-31 | $104.02 | $105.19 | $102.38 | $102.65 | $102.65 | 1,791,858 |
| 2022-08-30 | $104.70 | $106.05 | $101.83 | $102.64 | $102.64 | 1,755,306 |
| 2022-08-29 | $101.35 | $104.54 | $101.23 | $103.34 | $103.34 | 1,795,530 |
| 2022-08-26 | $108.81 | $109.49 | $103.25 | $103.41 | $103.41 | 1,462,123 |
| 2022-08-25 | $108.28 | $109.86 | $107.52 | $108.42 | $108.42 | 1,668,328 |
| 2022-08-24 | $105.46 | $107.67 | $103.99 | $106.80 | $106.80 | 1,919,172 |
| 2022-08-23 | $106.00 | $107.65 | $105.45 | $105.97 | $105.97 | 1,821,484 |
| 2022-08-22 | $105.58 | $106.72 | $104.31 | $105.88 | $105.88 | 2,143,365 |
| 2022-08-19 | $111.28 | $112.00 | $108.13 | $108.79 | $108.79 | 2,523,786 |
| 2022-08-18 | $113.57 | $113.85 | $111.78 | $113.66 | $113.66 | 1,671,777 |
| 2022-08-17 | $114.13 | $115.84 | $112.73 | $114.01 | $114.01 | 2,504,474 |
| 2022-08-16 | $113.19 | $117.31 | $112.06 | $117.16 | $117.16 | 3,462,613 |
| 2022-08-15 | $111.42 | $115.17 | $111.00 | $113.17 | $113.17 | 2,975,856 |
| 2022-08-12 | $110.92 | $113.77 | $110.48 | $113.51 | $113.51 | 2,494,209 |
| 2022-08-11 | $110.48 | $113.98 | $109.51 | $110.13 | $110.13 | 2,928,062 |
| 2022-08-10 | $106.99 | $109.60 | $106.77 | $109.23 | $109.23 | 3,134,274 |
| 2022-08-09 | $103.98 | $104.63 | $101.65 | $103.65 | $103.65 | 2,176,695 |
| 2022-08-08 | $103.59 | $109.49 | $102.89 | $105.38 | $105.38 | 3,849,562 |
| 2022-08-05 | $107.01 | $107.56 | $100.28 | $102.52 | $102.52 | 7,379,019 |
| 2022-08-04 | $103.67 | $103.79 | $101.28 | $102.20 | $102.20 | 7,034,105 |
| 2022-08-03 | $102.94 | $106.03 | $101.50 | $105.65 | $105.65 | 3,783,337 |
| 2022-08-02 | $102.23 | $106.17 | $101.76 | $103.89 | $103.89 | 2,571,524 |
| 2022-08-01 | $103.69 | $104.16 | $100.53 | $102.79 | $102.79 | 3,276,050 |
| 2022-07-29 | $105.08 | $106.54 | $103.82 | $106.05 | $106.05 | 1,855,378 |
| 2022-07-28 | $103.26 | $105.79 | $101.59 | $105.31 | $105.31 | 1,770,569 |
| 2022-07-27 | $100.83 | $104.14 | $100.09 | $103.76 | $103.76 | 1,810,913 |
| 2022-07-26 | $99.30 | $99.61 | $97.54 | $97.73 | $97.73 | 1,340,029 |
| 2022-07-25 | $100.03 | $100.86 | $98.00 | $100.75 | $100.75 | 1,402,792 |
| 2022-07-22 | $102.90 | $103.16 | $98.64 | $99.38 | $99.38 | 1,909,454 |
| 2022-07-21 | $100.62 | $102.44 | $98.86 | $102.37 | $102.37 | 1,933,517 |
| 2022-07-20 | $99.41 | $105.22 | $99.00 | $103.18 | $103.18 | 3,762,958 |
| 2022-07-19 | $96.82 | $100.82 | $96.12 | $100.32 | $100.32 | 3,366,760 |
| 2022-07-18 | $94.29 | $97.24 | $93.75 | $94.29 | $94.29 | 1,936,977 |
| 2022-07-15 | $90.90 | $93.60 | $90.19 | $92.35 | $92.35 | 2,326,066 |
| 2022-07-14 | $90.87 | $92.47 | $89.24 | $89.43 | $89.43 | 2,189,180 |
| 2022-07-13 | $90.22 | $93.94 | $88.70 | $92.98 | $92.98 | 2,173,482 |
| 2022-07-12 | $91.64 | $93.55 | $91.32 | $92.03 | $92.03 | 1,706,094 |
| 2022-07-11 | $93.22 | $94.07 | $90.57 | $91.16 | $91.16 | 2,283,091 |
| 2022-07-08 | $94.92 | $96.55 | $92.46 | $94.87 | $94.87 | 2,072,994 |
| 2022-07-07 | $95.16 | $97.09 | $94.44 | $96.70 | $96.70 | 2,442,598 |
| 2022-07-06 | $97.12 | $97.82 | $93.22 | $93.87 | $93.87 | 2,021,791 |
| 2022-07-05 | $93.59 | $97.77 | $91.82 | $97.17 | $97.17 | 3,638,201 |
| 2022-07-01 | $94.74 | $96.84 | $93.88 | $96.40 | $96.40 | 2,661,827 |
| 2022-06-30 | $94.65 | $95.10 | $90.37 | $94.83 | $94.83 | 4,478,302 |
| 2022-06-29 | $97.98 | $97.98 | $94.09 | $95.98 | $95.98 | 3,818,619 |
| 2022-06-28 | $103.60 | $106.58 | $97.83 | $97.87 | $97.87 | 2,918,301 |
| 2022-06-27 | $102.94 | $104.01 | $100.25 | $101.20 | $101.20 | 2,408,000 |
| 2022-06-24 | $95.01 | $102.40 | $94.25 | $102.34 | $102.34 | 4,263,005 |
| 2022-06-23 | $96.80 | $97.38 | $92.22 | $94.02 | $94.02 | 4,380,837 |
| 2022-06-22 | $97.25 | $99.24 | $96.72 | $97.14 | $97.14 | 2,950,317 |
| 2022-06-21 | $101.26 | $103.08 | $98.52 | $98.78 | $98.78 | 2,187,295 |
| 2022-06-17 | $97.91 | $101.60 | $96.90 | $100.37 | $100.37 | 4,726,292 |
| 2022-06-16 | $99.80 | $100.00 | $95.65 | $96.33 | $96.33 | 4,103,734 |
| 2022-06-15 | $102.83 | $105.68 | $101.42 | $104.41 | $104.41 | 4,437,872 |
| 2022-06-14 | $106.72 | $107.52 | $100.01 | $101.93 | $101.93 | 5,021,228 |
| 2022-06-13 | $110.11 | $111.70 | $105.66 | $106.26 | $106.26 | 3,857,512 |
| 2022-06-10 | $119.61 | $120.14 | $114.04 | $115.16 | $115.16 | 4,076,836 |
| 2022-06-09 | $129.30 | $129.70 | $121.99 | $121.99 | $121.99 | 3,221,609 |
| 2022-06-08 | $131.28 | $131.80 | $128.79 | $129.47 | $129.47 | 1,908,227 |
| 2022-06-07 | $131.46 | $133.50 | $129.88 | $131.15 | $131.15 | 2,448,864 |
| 2022-06-06 | $133.31 | $134.91 | $131.86 | $133.35 | $133.35 | 1,834,021 |
| 2022-06-03 | $130.80 | $135.42 | $130.80 | $131.66 | $131.66 | 2,523,873 |
| 2022-06-02 | $127.05 | $135.09 | $126.76 | $134.19 | $134.19 | 3,194,446 |
| 2022-06-01 | $129.77 | $130.53 | $124.70 | $126.23 | $126.23 | 3,400,606 |
| 2022-05-31 | $129.37 | $130.26 | $126.85 | $129.33 | $129.33 | 3,030,361 |
| 2022-05-27 | $130.90 | $132.84 | $129.51 | $130.97 | $130.97 | 2,680,234 |
| 2022-05-26 | $124.08 | $132.42 | $123.92 | $130.29 | $130.29 | 3,387,946 |
| 2022-05-25 | $116.61 | $124.49 | $115.76 | $123.73 | $123.73 | 3,507,707 |
| 2022-05-24 | $121.94 | $121.94 | $115.92 | $116.76 | $116.76 | 2,744,607 |
| 2022-05-23 | $126.37 | $126.37 | $120.51 | $121.63 | $121.63 | 3,098,328 |
| 2022-05-20 | $127.17 | $128.39 | $121.33 | $124.59 | $124.59 | 3,620,923 |
| 2022-05-19 | $121.04 | $128.53 | $119.05 | $126.57 | $126.57 | 5,656,034 |
| 2022-05-18 | $122.92 | $124.82 | $119.67 | $120.15 | $120.15 | 4,452,711 |
| 2022-05-17 | $126.92 | $128.17 | $121.50 | $122.83 | $122.83 | 7,654,818 |
| 2022-05-16 | $129.94 | $130.20 | $122.86 | $123.85 | $123.85 | 4,755,656 |
| 2022-05-13 | $131.59 | $133.23 | $129.91 | $131.78 | $131.78 | 3,071,718 |
| 2022-05-12 | $132.68 | $135.16 | $126.04 | $128.34 | $128.34 | 4,107,438 |
| 2022-05-11 | $132.22 | $137.36 | $129.68 | $133.22 | $133.22 | 4,301,846 |
| 2022-05-10 | $131.14 | $135.33 | $127.18 | $132.34 | $132.34 | 5,410,088 |
| 2022-05-09 | $129.17 | $133.09 | $126.85 | $127.79 | $127.79 | 5,827,721 |
| 2022-05-06 | $139.88 | $139.88 | $131.43 | $132.33 | $132.33 | 5,206,846 |
| 2022-05-05 | $147.47 | $147.53 | $135.00 | $139.50 | $139.50 | 7,577,061 |
| 2022-05-04 | $148.99 | $150.67 | $142.81 | $149.56 | $149.56 | 7,837,950 |
| 2022-05-03 | $168.40 | $169.17 | $145.80 | $150.31 | $150.31 | 15,895,853 |
| 2022-05-02 | $174.88 | $178.02 | $169.26 | $174.81 | $174.81 | 5,434,394 |
| 2022-04-29 | $181.77 | $183.30 | $173.61 | $174.75 | $174.75 | 2,616,688 |
| 2022-04-28 | $182.64 | $186.57 | $180.22 | $183.40 | $183.40 | 2,155,981 |
| 2022-04-27 | $180.69 | $186.62 | $180.00 | $182.52 | $182.52 | 2,413,628 |
| 2022-04-26 | $184.18 | $186.25 | $178.57 | $178.58 | $178.58 | 1,978,193 |
| 2022-04-25 | $180.72 | $187.83 | $179.57 | $186.77 | $186.77 | 2,074,083 |
| 2022-04-22 | $182.77 | $185.25 | $180.56 | $181.65 | $181.65 | 1,916,253 |
| 2022-04-21 | $193.30 | $196.78 | $182.52 | $183.39 | $183.39 | 2,899,494 |
| 2022-04-20 | $187.44 | $190.17 | $184.07 | $185.87 | $185.87 | 1,473,635 |
| 2022-04-19 | $186.25 | $188.69 | $184.00 | $186.34 | $186.34 | 1,495,593 |
| 2022-04-18 | $189.89 | $191.68 | $184.62 | $185.84 | $185.84 | 2,383,152 |
| 2022-04-14 | $188.09 | $193.56 | $187.55 | $191.55 | $191.55 | 3,118,943 |
| 2022-04-13 | $181.00 | $187.75 | $180.87 | $187.33 | $187.33 | 2,472,429 |
| 2022-04-12 | $181.13 | $181.76 | $177.03 | $178.61 | $178.61 | 2,372,481 |
| 2022-04-11 | $177.50 | $182.00 | $176.10 | $177.30 | $177.30 | 1,795,034 |
| 2022-04-08 | $180.85 | $184.11 | $178.66 | $179.79 | $179.79 | 2,543,610 |
| 2022-04-07 | $180.33 | $182.20 | $176.35 | $181.98 | $181.98 | 3,065,654 |
| 2022-04-06 | $187.36 | $187.36 | $180.01 | $181.46 | $181.46 | 2,597,024 |
| 2022-04-05 | $197.72 | $199.19 | $190.01 | $190.43 | $190.43 | 1,890,690 |
| 2022-04-04 | $196.28 | $198.29 | $194.70 | $197.29 | $197.29 | 1,748,501 |
| 2022-04-01 | $196.94 | $200.45 | $195.86 | $198.20 | $198.20 | 1,842,214 |
| 2022-03-31 | $193.35 | $198.98 | $192.49 | $195.67 | $195.67 | 2,585,274 |
| 2022-03-30 | $193.50 | $196.06 | $190.82 | $192.17 | $192.17 | 2,039,810 |
| 2022-03-29 | $197.57 | $203.98 | $194.89 | $195.41 | $195.41 | 2,938,011 |
| 2022-03-28 | $192.41 | $195.97 | $189.17 | $193.19 | $193.19 | 2,036,511 |
| 2022-03-25 | $196.25 | $197.87 | $189.76 | $192.16 | $192.16 | 2,012,811 |
| 2022-03-24 | $188.71 | $195.63 | $187.19 | $195.02 | $195.02 | 2,534,789 |
| 2022-03-23 | $189.83 | $191.64 | $186.64 | $186.94 | $186.94 | 3,265,643 |
| 2022-03-22 | $191.83 | $194.21 | $188.94 | $191.70 | $191.70 | 2,651,870 |
| 2022-03-21 | $191.21 | $191.47 | $186.63 | $190.18 | $190.18 | 2,096,200 |
| 2022-03-18 | $191.51 | $195.55 | $188.53 | $193.18 | $193.18 | 3,443,748 |
| 2022-03-17 | $190.10 | $192.89 | $187.10 | $192.00 | $192.00 | 1,981,264 |
| 2022-03-16 | $191.02 | $196.25 | $185.84 | $192.89 | $192.89 | 4,364,171 |
| 2022-03-15 | $182.00 | $189.88 | $181.71 | $188.50 | $188.50 | 3,837,898 |
| 2022-03-14 | $180.50 | $184.53 | $178.27 | $179.11 | $179.11 | 3,676,045 |
| 2022-03-11 | $181.01 | $183.19 | $178.23 | $179.31 | $179.31 | 2,951,995 |
| 2022-03-10 | $170.00 | $179.75 | $168.53 | $178.91 | $178.91 | 3,442,405 |
| 2022-03-09 | $172.68 | $180.83 | $172.35 | $174.68 | $174.68 | 4,235,398 |
| 2022-03-08 | $158.59 | $172.08 | $151.93 | $165.69 | $165.69 | 7,595,314 |
| 2022-03-07 | $176.51 | $177.30 | $156.14 | $157.01 | $157.01 | 6,829,593 |
| 2022-03-04 | $181.89 | $182.96 | $172.91 | $176.23 | $176.23 | 4,369,907 |
| 2022-03-03 | $193.63 | $194.79 | $183.59 | $185.25 | $185.25 | 3,151,693 |
| 2022-03-02 | $190.39 | $195.32 | $190.24 | $192.23 | $192.23 | 3,005,223 |
| 2022-03-01 | $195.01 | $196.61 | $185.82 | $187.85 | $187.85 | 3,234,774 |
| 2022-02-28 | $194.50 | $198.15 | $188.80 | $196.11 | $196.11 | 3,634,232 |
| 2022-02-25 | $195.23 | $200.23 | $192.06 | $199.93 | $199.93 | 3,035,701 |
| 2022-02-24 | $185.96 | $194.58 | $181.91 | $193.74 | $193.74 | 7,901,035 |
| 2022-02-23 | $206.85 | $207.49 | $198.13 | $198.63 | $198.63 | 3,133,263 |
| 2022-02-22 | $207.14 | $209.92 | $202.21 | $204.68 | $204.68 | 3,030,258 |
| 2022-02-18 | $208.88 | $211.25 | $204.72 | $209.17 | $209.17 | 2,206,471 |
| 2022-02-17 | $210.66 | $213.07 | $206.49 | $209.31 | $209.31 | 2,956,418 |
| 2022-02-16 | $208.00 | $217.72 | $208.00 | $213.80 | $213.80 | 4,148,883 |
| 2022-02-15 | $200.00 | $212.00 | $200.00 | $211.93 | $211.93 | 5,352,589 |
| 2022-02-14 | $193.67 | $203.34 | $193.25 | $197.17 | $197.17 | 5,326,735 |
| 2022-02-11 | $209.00 | $210.50 | $188.06 | $192.12 | $192.12 | 7,911,971 |
| 2022-02-10 | $194.57 | $201.93 | $194.22 | $197.52 | $197.52 | 5,758,506 |
| 2022-02-09 | $195.36 | $199.26 | $194.80 | $196.95 | $196.95 | 3,258,786 |
| 2022-02-08 | $187.06 | $194.55 | $185.34 | $193.90 | $193.90 | 3,880,754 |
| 2022-02-07 | $186.69 | $190.00 | $184.81 | $187.35 | $187.35 | 2,631,566 |
| 2022-02-04 | $181.28 | $186.85 | $180.76 | $185.31 | $185.31 | 2,062,355 |
| 2022-02-03 | $182.45 | $186.05 | $181.34 | $183.66 | $183.66 | 1,935,985 |
| 2022-02-02 | $187.76 | $190.78 | $184.25 | $185.33 | $185.33 | 2,429,646 |
| 2022-02-01 | $182.00 | $188.36 | $181.44 | $188.06 | $188.06 | 2,371,041 |
| 2022-01-31 | $174.09 | $183.50 | $173.21 | $183.29 | $183.29 | 2,153,324 |
| 2022-01-28 | $171.34 | $174.50 | $167.29 | $174.36 | $174.36 | 2,016,123 |
| 2022-01-27 | $178.45 | $179.74 | $170.41 | $171.23 | $171.23 | 1,788,161 |
| 2022-01-26 | $177.74 | $182.68 | $173.94 | $177.10 | $177.10 | 2,553,269 |
| 2022-01-25 | $167.30 | $176.23 | $165.57 | $174.20 | $174.20 | 3,160,327 |
| 2022-01-24 | $169.39 | $172.00 | $159.89 | $171.35 | $171.35 | 4,018,135 |
| 2022-01-21 | $177.50 | $179.28 | $172.54 | $174.42 | $174.42 | 3,435,783 |
| 2022-01-20 | $177.71 | $183.71 | $177.18 | $177.50 | $177.50 | 1,249,976 |
| 2022-01-19 | $178.89 | $180.98 | $176.28 | $176.46 | $176.46 | 1,283,122 |
| 2022-01-18 | $181.99 | $184.70 | $177.04 | $177.56 | $177.56 | 2,007,775 |
| 2022-01-14 | $184.74 | $184.98 | $179.59 | $184.40 | $184.40 | 1,446,052 |
| 2022-01-13 | $181.26 | $190.29 | $180.55 | $185.06 | $185.06 | 2,797,612 |
| 2022-01-12 | $183.56 | $184.90 | $180.72 | $181.25 | $181.25 | 1,498,733 |
| 2022-01-11 | $179.15 | $183.39 | $177.63 | $182.47 | $182.47 | 1,242,049 |
| 2022-01-10 | $181.62 | $182.00 | $174.66 | $180.57 | $180.57 | 2,157,706 |
| 2022-01-07 | $177.07 | $183.58 | $176.60 | $179.91 | $179.91 | 1,704,513 |
| 2022-01-06 | $181.30 | $183.10 | $176.40 | $177.58 | $177.58 | 1,872,383 |
| 2022-01-05 | $186.27 | $186.50 | $180.76 | $181.30 | $181.30 | 1,818,997 |
| 2022-01-04 | $187.85 | $190.78 | $184.60 | $185.37 | $185.37 | 2,547,066 |
| 2022-01-03 | $181.30 | $185.73 | $181.30 | $184.97 | $184.97 | 2,048,281 |
| 2021-12-31 | $180.41 | $183.36 | $179.37 | $180.72 | $180.72 | 1,030,866 |
| 2021-12-30 | $180.97 | $184.05 | $180.16 | $181.47 | $181.47 | 1,284,177 |
| 2021-12-29 | $179.85 | $181.99 | $179.13 | $180.97 | $180.97 | 1,035,745 |
| 2021-12-28 | $181.95 | $182.84 | $179.53 | $180.80 | $180.80 | 1,073,156 |
| 2021-12-27 | $181.26 | $183.24 | $178.64 | $182.25 | $182.25 | 1,111,283 |
| 2021-12-23 | $183.71 | $185.64 | $180.22 | $183.78 | $183.78 | 1,489,314 |
| 2021-12-22 | $176.28 | $183.81 | $175.19 | $182.42 | $182.42 | 3,043,950 |
| 2021-12-21 | $164.14 | $178.62 | $164.08 | $177.27 | $177.27 | 5,249,586 |
| 2021-12-20 | $155.00 | $162.75 | $154.01 | $162.43 | $162.43 | 2,392,125 |
| 2021-12-17 | $152.22 | $161.50 | $151.70 | $159.31 | $159.31 | 3,764,764 |
| 2021-12-16 | $157.76 | $158.87 | $153.27 | $154.43 | $154.43 | 2,573,876 |
| 2021-12-15 | $158.00 | $158.01 | $150.84 | $157.63 | $157.63 | 2,880,222 |
| 2021-12-14 | $158.79 | $161.52 | $157.50 | $158.26 | $158.26 | 1,853,566 |
| 2021-12-13 | $164.55 | $165.00 | $158.56 | $161.00 | $161.00 | 3,136,324 |
| 2021-12-10 | $170.07 | $170.87 | $165.10 | $166.95 | $166.95 | 1,992,418 |
| 2021-12-09 | $169.25 | $172.65 | $168.74 | $169.75 | $169.75 | 1,505,582 |
| 2021-12-08 | $171.37 | $174.60 | $168.05 | $172.39 | $172.39 | 3,108,763 |
| 2021-12-07 | $168.65 | $170.70 | $165.31 | $166.57 | $166.57 | 2,473,667 |
| 2021-12-06 | $159.10 | $169.56 | $157.59 | $166.07 | $166.07 | 3,065,248 |
| 2021-12-03 | $160.61 | $162.00 | $153.04 | $155.58 | $155.58 | 2,639,958 |
| 2021-12-02 | $156.46 | $163.44 | $154.65 | $161.28 | $161.28 | 2,824,999 |
| 2021-12-01 | $165.00 | $165.87 | $153.90 | $155.66 | $155.66 | 3,297,767 |
| 2021-11-30 | $162.06 | $164.91 | $159.68 | $161.09 | $161.09 | 3,445,725 |
| 2021-11-29 | $165.87 | $169.17 | $162.66 | $166.50 | $166.50 | 3,619,985 |
| 2021-11-26 | $161.00 | $162.50 | $155.59 | $159.80 | $159.80 | 7,044,714 |
| 2021-11-24 | $176.96 | $179.25 | $174.84 | $176.54 | $176.54 | 1,196,477 |
| 2021-11-23 | $173.57 | $178.43 | $173.57 | $177.97 | $177.97 | 1,976,503 |
| 2021-11-22 | $175.99 | $176.66 | $172.00 | $173.24 | $173.24 | 1,508,305 |
| 2021-11-19 | $173.61 | $176.65 | $170.82 | $175.16 | $175.16 | 2,384,949 |
| 2021-11-18 | $178.00 | $179.80 | $173.00 | $176.58 | $176.58 | 1,827,016 |
| 2021-11-17 | $174.42 | $178.28 | $173.05 | $177.59 | $177.59 | 2,079,891 |
| 2021-11-16 | $177.36 | $177.39 | $174.23 | $175.49 | $175.49 | 2,405,229 |
| 2021-11-15 | $179.16 | $179.19 | $176.50 | $177.61 | $177.61 | 1,890,633 |
| 2021-11-12 | $183.41 | $183.44 | $178.00 | $178.91 | $178.91 | 2,181,930 |
| 2021-11-11 | $185.07 | $186.60 | $182.04 | $182.58 | $182.58 | 1,734,168 |
| 2021-11-10 | $186.39 | $191.83 | $184.01 | $185.67 | $185.67 | 3,082,534 |
| 2021-11-09 | $187.60 | $189.67 | $184.57 | $188.00 | $188.00 | 4,063,243 |
| 2021-11-08 | $183.38 | $191.85 | $183.35 | $188.43 | $188.43 | 6,957,158 |
| 2021-11-05 | $179.29 | $184.21 | $172.21 | $182.17 | $182.17 | 11,357,619 |
| 2021-11-04 | $166.00 | $166.74 | $156.27 | $157.55 | $157.55 | 5,043,677 |
| 2021-11-03 | $160.40 | $162.64 | $159.61 | $162.25 | $162.25 | 2,099,960 |
| 2021-11-02 | $164.07 | $164.83 | $159.52 | $159.84 | $159.84 | 2,438,756 |
| 2021-11-01 | $165.79 | $168.85 | $164.77 | $167.23 | $167.23 | 1,501,902 |
| 2021-10-29 | $163.93 | $164.78 | $159.80 | $164.41 | $164.41 | 1,824,538 |
| 2021-10-28 | $163.90 | $166.13 | $162.88 | $164.26 | $164.26 | 1,248,717 |
| 2021-10-27 | $163.00 | $164.97 | $161.91 | $164.14 | $164.14 | 1,274,053 |
| 2021-10-26 | $162.96 | $164.16 | $161.34 | $162.75 | $162.75 | 1,322,333 |
| 2021-10-25 | $161.33 | $162.77 | $159.01 | $161.44 | $161.44 | 1,203,550 |
| 2021-10-22 | $162.27 | $163.82 | $160.24 | $161.67 | $161.67 | 1,468,462 |
| 2021-10-21 | $163.26 | $164.93 | $161.56 | $162.75 | $162.75 | 2,356,542 |
| 2021-10-20 | $166.28 | $166.51 | $161.29 | $163.73 | $163.73 | 2,769,215 |
| 2021-10-19 | $169.86 | $170.61 | $165.96 | $166.20 | $166.20 | 1,845,790 |
| 2021-10-18 | $170.81 | $171.88 | $169.19 | $169.92 | $169.92 | 1,279,455 |
| 2021-10-15 | $171.00 | $174.85 | $170.23 | $171.99 | $171.99 | 2,118,171 |
| 2021-10-14 | $169.68 | $170.70 | $168.32 | $168.89 | $168.89 | 1,032,462 |
| 2021-10-13 | $169.27 | $169.71 | $165.91 | $168.51 | $168.51 | 1,041,216 |
| 2021-10-12 | $168.76 | $170.76 | $167.80 | $169.55 | $169.55 | 1,016,768 |
| 2021-10-11 | $170.36 | $171.79 | $168.42 | $168.51 | $168.51 | 850,786 |
| 2021-10-08 | $173.49 | $174.00 | $169.64 | $169.98 | $169.98 | 1,280,085 |
| 2021-10-07 | $171.72 | $173.93 | $170.71 | $172.30 | $172.30 | 1,516,049 |
| 2021-10-06 | $167.04 | $171.37 | $166.30 | $170.21 | $170.21 | 1,558,966 |
| 2021-10-05 | $171.74 | $172.00 | $168.10 | $169.10 | $169.10 | 1,741,151 |
| 2021-10-04 | $169.60 | $172.23 | $168.01 | $170.79 | $170.79 | 1,909,129 |
| 2021-10-01 | $169.30 | $174.73 | $168.40 | $169.79 | $169.79 | 2,941,770 |
| 2021-09-30 | $166.35 | $166.70 | $163.66 | $163.90 | $163.90 | 1,535,255 |
| 2021-09-29 | $169.05 | $170.24 | $166.08 | $166.27 | $166.27 | 1,564,084 |
| 2021-09-28 | $168.00 | $169.84 | $167.11 | $168.78 | $168.78 | 2,358,197 |
| 2021-09-27 | $172.86 | $175.37 | $169.19 | $169.65 | $169.65 | 3,329,275 |
| 2021-09-24 | $166.84 | $172.55 | $166.01 | $171.99 | $171.99 | 3,354,172 |
| 2021-09-23 | $160.00 | $167.12 | $159.61 | $166.84 | $166.84 | 3,607,777 |
| 2021-09-22 | $154.05 | $159.98 | $154.05 | $158.95 | $158.95 | 2,635,612 |
| 2021-09-21 | $154.79 | $155.53 | $151.41 | $152.95 | $152.95 | 1,932,786 |
| 2021-09-20 | $151.61 | $154.63 | $150.39 | $153.59 | $153.59 | 2,454,235 |
| 2021-09-17 | $150.70 | $153.57 | $150.53 | $152.28 | $152.28 | 4,094,143 |
| 2021-09-16 | $151.30 | $152.78 | $149.09 | $150.17 | $150.17 | 2,317,699 |
| 2021-09-15 | $149.73 | $151.41 | $148.22 | $151.32 | $151.32 | 1,870,283 |
| 2021-09-14 | $148.77 | $150.78 | $147.41 | $150.60 | $150.60 | 2,002,626 |
| 2021-09-13 | $148.04 | $149.23 | $143.56 | $148.79 | $148.79 | 2,382,029 |
| 2021-09-10 | $147.47 | $147.70 | $144.77 | $145.39 | $145.39 | 1,486,646 |
| 2021-09-09 | $146.03 | $149.61 | $145.18 | $146.74 | $146.74 | 1,964,854 |
| 2021-09-08 | $146.90 | $148.49 | $144.32 | $145.67 | $145.67 | 2,245,866 |
| 2021-09-07 | $142.68 | $147.94 | $142.50 | $147.49 | $147.49 | 1,968,402 |
| 2021-09-03 | $142.90 | $144.55 | $141.80 | $142.64 | $142.64 | 1,420,131 |
| 2021-09-02 | $146.93 | $147.54 | $143.38 | $143.77 | $143.77 | 2,066,039 |
| 2021-09-01 | $146.00 | $148.09 | $144.66 | $146.17 | $146.17 | 2,067,484 |
| 2021-08-31 | $144.39 | $145.46 | $143.16 | $144.50 | $144.50 | 2,280,667 |
| 2021-08-30 | $146.17 | $146.84 | $143.71 | $144.19 | $144.19 | 1,254,526 |
| 2021-08-27 | $144.39 | $148.04 | $144.00 | $146.74 | $146.74 | 1,555,980 |
| 2021-08-26 | $147.31 | $147.72 | $143.66 | $143.86 | $143.86 | 1,714,680 |
| 2021-08-25 | $147.03 | $147.73 | $144.45 | $147.62 | $147.62 | 1,714,298 |
| 2021-08-24 | $143.91 | $146.97 | $143.36 | $146.63 | $146.63 | 2,961,962 |
| 2021-08-23 | $139.07 | $142.91 | $138.99 | $142.84 | $142.84 | 1,971,282 |
| 2021-08-20 | $137.50 | $139.02 | $136.77 | $137.79 | $137.79 | 1,784,198 |
| 2021-08-19 | $138.87 | $141.59 | $137.32 | $138.05 | $138.05 | 2,631,861 |
| 2021-08-18 | $141.66 | $143.21 | $139.81 | $140.35 | $140.35 | 1,607,893 |
| 2021-08-17 | $143.22 | $143.44 | $140.62 | $142.57 | $142.57 | 2,006,213 |
| 2021-08-16 | $147.25 | $147.54 | $143.13 | $144.14 | $144.14 | 3,611,166 |
| 2021-08-13 | $150.32 | $150.83 | $147.33 | $148.63 | $148.63 | 1,725,764 |
| 2021-08-12 | $149.40 | $150.90 | $145.98 | $150.33 | $150.33 | 1,759,743 |
| 2021-08-11 | $147.92 | $150.33 | $146.68 | $150.07 | $150.07 | 1,697,429 |
| 2021-08-10 | $149.04 | $151.59 | $147.12 | $148.60 | $148.60 | 1,850,373 |
| 2021-08-09 | $147.05 | $149.74 | $146.05 | $148.80 | $148.80 | 3,423,195 |
| 2021-08-06 | $149.56 | $150.95 | $145.40 | $148.89 | $148.89 | 12,102,369 |
| 2021-08-05 | $155.44 | $162.61 | $154.50 | $161.69 | $161.69 | 4,336,463 |
| 2021-08-04 | $153.23 | $155.98 | $152.50 | $153.25 | $153.25 | 1,396,710 |
| 2021-08-03 | $159.01 | $159.25 | $152.94 | $154.78 | $154.78 | 2,979,184 |
| 2021-08-02 | $162.27 | $166.20 | $158.85 | $159.19 | $159.19 | 1,782,546 |
| 2021-07-30 | $163.17 | $165.31 | $160.26 | $160.87 | $160.87 | 1,426,704 |
| 2021-07-29 | $163.97 | $165.61 | $162.20 | $163.73 | $163.73 | 1,125,432 |
| 2021-07-28 | $164.40 | $166.58 | $161.01 | $163.19 | $163.19 | 1,018,090 |
| 2021-07-27 | $162.01 | $164.05 | $160.83 | $163.72 | $163.72 | 1,899,698 |
| 2021-07-26 | $160.97 | $163.94 | $160.18 | $162.70 | $162.70 | 1,614,642 |
| 2021-07-23 | $161.52 | $162.67 | $160.35 | $161.55 | $161.55 | 1,418,712 |
| 2021-07-22 | $161.23 | $162.17 | $158.67 | $160.03 | $160.03 | 1,260,393 |
| 2021-07-21 | $157.59 | $163.70 | $157.59 | $162.42 | $162.42 | 2,467,545 |
| 2021-07-20 | $152.62 | $157.61 | $150.10 | $156.12 | $156.12 | 2,143,823 |
| 2021-07-19 | $153.15 | $153.96 | $150.02 | $151.64 | $151.64 | 4,174,494 |
| 2021-07-16 | $160.96 | $161.57 | $156.96 | $157.61 | $157.61 | 2,217,595 |
| 2021-07-15 | $159.51 | $160.63 | $157.80 | $159.29 | $159.29 | 2,239,650 |
| 2021-07-14 | $163.63 | $167.24 | $160.33 | $160.99 | $160.99 | 2,202,933 |
| 2021-07-13 | $166.77 | $166.97 | $161.63 | $162.02 | $162.02 | 2,902,581 |
| 2021-07-12 | $166.58 | $167.57 | $164.58 | $167.35 | $167.35 | 1,702,627 |
| 2021-07-09 | $163.52 | $168.46 | $163.03 | $167.74 | $167.74 | 1,812,907 |
| 2021-07-08 | $158.71 | $162.58 | $156.51 | $161.56 | $161.56 | 2,222,594 |
| 2021-07-07 | $165.42 | $166.94 | $161.14 | $162.96 | $162.96 | 1,669,071 |
| 2021-07-06 | $166.69 | $167.79 | $164.40 | $165.57 | $165.57 | 1,548,983 |
| 2021-07-02 | $167.99 | $169.29 | $166.97 | $167.42 | $167.42 | 1,843,613 |
| 2021-07-01 | $164.39 | $167.73 | $164.21 | $167.03 | $167.03 | 2,247,195 |
| 2021-06-30 | $159.75 | $164.24 | $159.14 | $163.71 | $163.71 | 2,048,711 |
| 2021-06-29 | $163.76 | $164.29 | $159.54 | $159.90 | $159.90 | 2,555,549 |
| 2021-06-28 | $170.04 | $170.24 | $158.89 | $163.55 | $163.55 | 4,900,587 |
| 2021-06-25 | $170.52 | $172.78 | $169.01 | $170.99 | $170.99 | 4,977,138 |
| 2021-06-24 | $169.93 | $170.52 | $168.31 | $170.05 | $170.05 | 1,118,350 |
| 2021-06-23 | $166.68 | $170.03 | $166.25 | $168.95 | $168.95 | 1,243,000 |
| 2021-06-22 | $168.52 | $168.93 | $165.16 | $166.93 | $166.93 | 1,397,180 |
| 2021-06-21 | $163.36 | $168.49 | $162.80 | $167.92 | $167.92 | 2,219,040 |
| 2021-06-18 | $165.58 | $165.71 | $161.65 | $162.93 | $162.93 | 3,585,909 |
| 2021-06-17 | $167.66 | $169.34 | $164.91 | $165.92 | $165.92 | 2,402,906 |
| 2021-06-16 | $168.83 | $170.08 | $166.16 | $167.96 | $167.96 | 1,994,058 |
| 2021-06-15 | $169.52 | $171.31 | $168.45 | $170.00 | $170.00 | 1,547,823 |
| 2021-06-14 | $173.62 | $173.96 | $168.46 | $169.14 | $169.14 | 2,263,513 |
| 2021-06-11 | $172.20 | $174.45 | $171.73 | $172.94 | $172.94 | 1,460,189 |
| 2021-06-10 | $173.05 | $173.42 | $169.32 | $171.58 | $171.58 | 1,178,230 |
| 2021-06-09 | $173.21 | $174.11 | $171.67 | $172.80 | $172.80 | 1,479,059 |
| 2021-06-08 | $170.35 | $173.18 | $170.33 | $172.61 | $172.61 | 1,391,014 |
| 2021-06-07 | $172.80 | $172.80 | $168.45 | $170.35 | $170.35 | 2,073,722 |
| 2021-06-04 | $172.04 | $173.48 | $171.07 | $171.42 | $171.42 | 1,418,701 |
| 2021-06-03 | $173.56 | $174.94 | $170.34 | $170.75 | $170.75 | 1,854,174 |
| 2021-06-02 | $177.91 | $178.27 | $174.92 | $175.17 | $175.17 | 1,992,430 |
| 2021-06-01 | $178.81 | $179.59 | $176.81 | $177.31 | $177.31 | 1,623,994 |
| 2021-05-28 | $172.88 | $178.14 | $172.88 | $176.95 | $176.95 | 1,895,768 |
| 2021-05-27 | $175.00 | $175.37 | $172.80 | $174.11 | $174.11 | 2,221,554 |
| 2021-05-26 | $172.97 | $175.17 | $172.42 | $174.83 | $174.83 | 1,971,490 |
| 2021-05-25 | $174.52 | $175.59 | $171.69 | $173.06 | $173.06 | 1,886,331 |
| 2021-05-24 | $169.00 | $172.31 | $167.79 | $171.10 | $171.10 | 1,938,578 |
| 2021-05-21 | $170.02 | $171.25 | $167.19 | $168.06 | $168.06 | 1,697,967 |
| 2021-05-20 | $167.25 | $170.19 | $166.25 | $169.14 | $169.14 | 1,816,953 |
| 2021-05-19 | $164.90 | $167.76 | $164.16 | $167.07 | $167.07 | 2,056,898 |
| 2021-05-18 | $169.92 | $172.00 | $168.02 | $168.10 | $168.10 | 2,227,413 |
| 2021-05-17 | $170.01 | $170.21 | $166.80 | $169.45 | $169.45 | 2,438,297 |
| 2021-05-14 | $169.99 | $173.05 | $168.25 | $171.80 | $171.80 | 2,460,583 |
| 2021-05-13 | $164.75 | $169.05 | $163.70 | $167.72 | $167.72 | 3,283,138 |
| 2021-05-12 | $171.21 | $171.99 | $161.64 | $161.99 | $161.99 | 4,637,183 |
| 2021-05-11 | $170.00 | $173.38 | $167.82 | $172.40 | $172.40 | 3,895,309 |
| 2021-05-10 | $173.56 | $177.43 | $170.73 | $173.09 | $173.09 | 4,584,323 |
| 2021-05-07 | $175.44 | $180.05 | $172.01 | $173.46 | $173.46 | 6,284,817 |
| 2021-05-06 | $170.04 | $170.92 | $162.62 | $164.82 | $164.82 | 3,719,423 |
| 2021-05-05 | $174.09 | $176.23 | $170.00 | $170.92 | $170.92 | 1,967,810 |
| 2021-05-04 | $175.46 | $175.56 | $170.44 | $173.45 | $173.45 | 2,134,423 |
| 2021-05-03 | $178.25 | $179.63 | $174.47 | $174.82 | $174.82 | 1,970,113 |
| 2021-04-30 | $177.48 | $178.45 | $174.67 | $176.23 | $176.23 | 1,029,957 |
| 2021-04-29 | $179.03 | $180.64 | $175.10 | $177.87 | $177.87 | 1,465,528 |
| 2021-04-28 | $176.75 | $179.66 | $176.20 | $177.60 | $177.60 | 1,795,109 |
| 2021-04-27 | $177.03 | $179.58 | $176.03 | $177.08 | $177.08 | 1,903,263 |
| 2021-04-26 | $179.33 | $181.52 | $176.34 | $176.68 | $176.68 | 1,715,802 |
| 2021-04-23 | $176.66 | $178.67 | $175.07 | $177.56 | $177.56 | 1,559,747 |
| 2021-04-22 | $176.46 | $180.09 | $174.89 | $175.65 | $175.65 | 1,977,734 |
| 2021-04-21 | $170.49 | $176.76 | $168.53 | $176.26 | $176.26 | 2,163,886 |
| 2021-04-20 | $174.08 | $174.94 | $166.75 | $170.46 | $170.46 | 2,839,545 |
| 2021-04-19 | $172.51 | $177.88 | $172.06 | $175.62 | $175.62 | 2,324,162 |
| 2021-04-16 | $172.10 | $174.77 | $170.98 | $173.91 | $173.91 | 2,454,359 |
| 2021-04-15 | $171.96 | $172.51 | $169.20 | $170.55 | $170.55 | 1,969,536 |
| 2021-04-14 | $171.92 | $174.95 | $171.27 | $171.72 | $171.72 | 2,408,834 |
| 2021-04-13 | $171.41 | $172.70 | $167.55 | $170.93 | $170.93 | 2,644,678 |
| 2021-04-12 | $173.21 | $175.25 | $169.55 | $171.71 | $171.71 | 1,776,741 |
| 2021-04-09 | $175.49 | $175.59 | $170.84 | $174.98 | $174.98 | 2,032,873 |
| 2021-04-08 | $171.40 | $175.42 | $170.41 | $174.57 | $174.57 | 2,553,307 |
| 2021-04-07 | $175.00 | $175.50 | $170.38 | $172.04 | $172.04 | 3,002,856 |
| 2021-04-06 | $174.44 | $177.63 | $174.18 | $174.70 | $174.70 | 1,943,782 |
| 2021-04-05 | $177.66 | $178.33 | $174.50 | $176.02 | $176.02 | 2,639,162 |
| 2021-04-01 | $172.89 | $176.00 | $170.68 | $175.93 | $175.93 | 2,839,961 |
| 2021-03-31 | $176.63 | $177.20 | $171.92 | $172.12 | $172.12 | 2,617,063 |
| 2021-03-30 | $177.00 | $177.40 | $173.41 | $175.87 | $175.87 | 2,576,816 |
| 2021-03-29 | $176.45 | $179.84 | $173.22 | $176.13 | $176.13 | 2,953,623 |
| 2021-03-26 | $176.98 | $177.73 | $170.99 | $176.45 | $176.45 | 3,391,924 |
| 2021-03-25 | $163.61 | $175.10 | $162.73 | $174.66 | $174.66 | 3,755,488 |
| 2021-03-24 | $169.20 | $172.58 | $165.90 | $166.14 | $166.14 | 2,784,190 |
| 2021-03-23 | $170.24 | $172.60 | $165.73 | $168.42 | $168.42 | 4,496,158 |
| 2021-03-22 | $179.00 | $179.98 | $172.44 | $173.09 | $173.09 | 3,341,365 |
| 2021-03-19 | $179.60 | $180.94 | $175.09 | $179.98 | $179.98 | 3,287,263 |
| 2021-03-18 | $184.00 | $187.93 | $180.61 | $180.80 | $180.80 | 5,433,545 |
| 2021-03-17 | $176.42 | $185.48 | $175.48 | $185.27 | $185.27 | 5,059,371 |
| 2021-03-16 | $177.56 | $178.55 | $174.79 | $176.38 | $176.38 | 3,080,817 |
| 2021-03-15 | $176.78 | $177.30 | $171.36 | $177.10 | $177.10 | 2,444,054 |
| 2021-03-12 | $170.72 | $176.25 | $169.70 | $174.59 | $174.59 | 3,543,485 |
| 2021-03-11 | $168.72 | $175.25 | $168.72 | $171.08 | $171.08 | 4,796,631 |
| 2021-03-10 | $170.03 | $173.22 | $165.51 | $167.58 | $167.58 | 3,898,989 |
| 2021-03-09 | $168.95 | $169.57 | $163.00 | $165.77 | $165.77 | 3,563,924 |
| 2021-03-08 | $166.54 | $171.72 | $165.34 | $167.90 | $167.90 | 3,987,725 |
| 2021-03-05 | $160.93 | $167.74 | $156.13 | $166.45 | $166.45 | 4,352,348 |
| 2021-03-04 | $162.82 | $163.94 | $154.83 | $158.41 | $158.41 | 3,863,822 |
| 2021-03-03 | $161.12 | $166.19 | $158.31 | $163.43 | $163.43 | 2,828,283 |
| 2021-03-02 | $161.55 | $164.42 | $160.00 | $160.27 | $160.27 | 2,089,209 |
| 2021-03-01 | $164.00 | $165.75 | $159.45 | $161.24 | $161.24 | 3,277,285 |
| 2021-02-26 | $158.41 | $164.91 | $154.61 | $161.00 | $161.00 | 5,045,122 |
| 2021-02-25 | $164.61 | $165.00 | $156.10 | $157.18 | $157.18 | 3,158,419 |
| 2021-02-24 | $160.55 | $164.58 | $159.61 | $162.78 | $162.78 | 2,906,916 |
| 2021-02-23 | $160.37 | $160.92 | $153.10 | $159.69 | $159.69 | 3,677,329 |
| 2021-02-22 | $158.50 | $166.57 | $157.56 | $160.61 | $160.61 | 3,474,104 |
| 2021-02-19 | $157.64 | $162.10 | $157.13 | $158.92 | $158.92 | 3,496,791 |
| 2021-02-18 | $150.84 | $157.41 | $150.28 | $156.73 | $156.73 | 2,923,965 |
| 2021-02-17 | $146.50 | $155.53 | $145.00 | $154.04 | $154.04 | 4,511,355 |
| 2021-02-16 | $146.41 | $148.88 | $143.23 | $147.84 | $147.84 | 4,304,982 |
| 2021-02-12 | $148.37 | $151.70 | $145.58 | $146.51 | $146.51 | 5,379,003 |
| 2021-02-11 | $149.30 | $153.26 | $146.89 | $149.91 | $149.91 | 3,365,607 |
| 2021-02-10 | $145.55 | $151.86 | $145.30 | $148.90 | $148.90 | 3,399,204 |
| 2021-02-09 | $144.98 | $145.91 | $143.07 | $144.48 | $144.48 | 2,608,192 |
| 2021-02-08 | $142.10 | $146.32 | $142.10 | $145.42 | $145.42 | 2,523,695 |
| 2021-02-05 | $143.33 | $145.67 | $140.29 | $141.40 | $141.40 | 2,058,936 |
| 2021-02-04 | $141.66 | $142.92 | $140.01 | $141.91 | $141.91 | 2,080,991 |
| 2021-02-03 | $137.98 | $141.15 | $137.06 | $138.48 | $138.48 | 3,341,412 |
| 2021-02-02 | $129.06 | $136.78 | $128.83 | $136.13 | $136.13 | 4,870,795 |
| 2021-02-01 | $126.15 | $129.60 | $125.65 | $127.30 | $127.30 | 5,913,448 |
| 2021-01-29 | $124.94 | $126.34 | $120.42 | $124.10 | $124.10 | 4,601,110 |
| 2021-01-28 | $126.38 | $130.16 | $124.60 | $126.74 | $126.74 | 8,107,058 |
| 2021-01-27 | $128.37 | $130.49 | $118.30 | $123.21 | $123.21 | 7,235,895 |
| 2021-01-26 | $137.59 | $137.59 | $130.01 | $131.50 | $131.50 | 2,984,782 |
| 2021-01-25 | $135.69 | $138.55 | $126.19 | $135.99 | $135.99 | 7,253,683 |
| 2021-01-22 | $139.82 | $140.33 | $136.44 | $136.52 | $136.52 | 2,697,694 |
| 2021-01-21 | $142.88 | $142.88 | $136.01 | $138.88 | $138.88 | 3,168,368 |
| 2021-01-20 | $141.66 | $144.10 | $138.40 | $141.75 | $141.75 | 2,293,728 |
| 2021-01-19 | $142.54 | $143.69 | $140.23 | $142.82 | $142.82 | 1,809,520 |
| 2021-01-15 | $144.00 | $144.35 | $140.11 | $140.69 | $140.69 | 1,669,378 |
| 2021-01-14 | $141.12 | $146.41 | $141.12 | $144.17 | $144.17 | 2,666,137 |
| 2021-01-13 | $140.20 | $141.09 | $138.35 | $140.61 | $140.61 | 1,966,189 |
| 2021-01-12 | $142.85 | $144.05 | $140.86 | $140.95 | $140.95 | 1,510,012 |
| 2021-01-11 | $140.31 | $144.50 | $140.11 | $142.96 | $142.96 | 1,474,677 |
| 2021-01-08 | $143.40 | $144.75 | $141.05 | $144.02 | $144.02 | 1,484,210 |
| 2021-01-07 | $144.11 | $144.67 | $139.84 | $142.29 | $142.29 | 2,173,521 |
| 2021-01-06 | $138.11 | $147.55 | $136.84 | $143.42 | $143.42 | 4,559,129 |
| 2021-01-05 | $131.47 | $137.94 | $131.46 | $137.14 | $137.14 | 3,487,274 |
| 2021-01-04 | $134.57 | $135.87 | $128.31 | $131.37 | $131.37 | 3,472,433 |
| 2020-12-31 | $132.11 | $133.69 | $130.28 | $132.40 | $132.40 | 1,459,038 |
| 2020-12-30 | $132.00 | $133.05 | $130.88 | $132.12 | $132.12 | 1,231,279 |
| 2020-12-29 | $128.82 | $132.29 | $128.28 | $131.30 | $131.30 | 2,180,682 |
| 2020-12-28 | $127.79 | $130.30 | $127.13 | $128.48 | $128.48 | 1,642,508 |
| 2020-12-24 | $126.94 | $127.43 | $125.75 | $126.96 | $126.96 | 564,080 |
| 2020-12-23 | $123.99 | $128.16 | $123.17 | $126.49 | $126.49 | 1,353,786 |
| 2020-12-22 | $124.08 | $126.11 | $122.50 | $123.15 | $123.15 | 2,185,970 |
| 2020-12-21 | $121.78 | $124.69 | $120.15 | $123.36 | $123.36 | 2,637,559 |
| 2020-12-18 | $125.20 | $127.46 | $122.40 | $125.54 | $125.54 | 7,924,096 |
| 2020-12-17 | $125.66 | $125.66 | $122.34 | $124.48 | $124.48 | 3,609,811 |
| 2020-12-16 | $126.49 | $126.49 | $122.82 | $124.98 | $124.98 | 2,739,871 |
| 2020-12-15 | $124.50 | $126.66 | $123.36 | $126.00 | $126.00 | 2,218,584 |
| 2020-12-14 | $124.45 | $125.00 | $122.20 | $123.33 | $123.33 | 2,774,089 |
| 2020-12-11 | $129.53 | $129.66 | $122.74 | $123.02 | $123.02 | 4,987,934 |
| 2020-12-10 | $125.69 | $134.09 | $125.69 | $130.47 | $130.47 | 4,567,854 |
| 2020-12-09 | $128.24 | $132.92 | $125.75 | $128.84 | $128.84 | 3,469,307 |
| 2020-12-08 | $125.82 | $127.40 | $124.05 | $126.28 | $126.28 | 1,693,465 |
| 2020-12-07 | $128.51 | $128.78 | $124.62 | $126.52 | $126.52 | 1,767,393 |
| 2020-12-04 | $128.19 | $128.78 | $125.25 | $128.58 | $128.58 | 2,024,365 |
| 2020-12-03 | $129.11 | $129.93 | $126.70 | $127.35 | $127.35 | 1,710,695 |
| 2020-12-02 | $124.70 | $129.42 | $124.49 | $127.87 | $127.87 | 1,726,785 |
| 2020-12-01 | $126.79 | $128.31 | $125.17 | $126.22 | $126.22 | 1,983,027 |
| 2020-11-30 | $123.71 | $125.31 | $121.36 | $124.49 | $124.49 | 2,791,261 |
| 2020-11-27 | $124.00 | $125.68 | $122.46 | $123.73 | $123.73 | 840,785 |
| 2020-11-25 | $124.25 | $124.38 | $121.80 | $123.18 | $123.18 | 1,344,947 |
| 2020-11-24 | $125.70 | $125.75 | $122.80 | $125.05 | $125.05 | 2,570,787 |
| 2020-11-23 | $121.18 | $124.95 | $120.12 | $122.80 | $122.80 | 2,290,897 |
| 2020-11-20 | $123.45 | $123.66 | $119.77 | $119.90 | $119.90 | 2,937,723 |
| 2020-11-19 | $121.61 | $124.16 | $120.03 | $123.96 | $123.96 | 2,045,136 |
| 2020-11-18 | $123.10 | $126.08 | $122.01 | $122.52 | $122.52 | 1,981,660 |
| 2020-11-17 | $122.58 | $123.78 | $121.13 | $123.03 | $123.03 | 1,937,660 |
| 2020-11-16 | $128.77 | $128.98 | $122.32 | $123.56 | $123.56 | 3,136,091 |
| 2020-11-13 | $119.10 | $124.98 | $118.30 | $123.45 | $123.45 | 3,639,141 |
| 2020-11-12 | $118.30 | $119.90 | $115.60 | $117.50 | $117.50 | 3,191,114 |
| 2020-11-11 | $120.30 | $123.39 | $118.64 | $119.70 | $119.70 | 3,728,442 |
| 2020-11-10 | $122.28 | $126.81 | $119.74 | $122.75 | $122.75 | 7,438,947 |
| 2020-11-09 | $119.20 | $130.57 | $119.19 | $128.64 | $128.64 | 19,306,738 |
| 2020-11-06 | $102.00 | $104.32 | $100.80 | $103.27 | $103.27 | 1,926,389 |
| 2020-11-05 | $102.01 | $106.74 | $100.52 | $103.10 | $103.10 | 4,470,035 |
| 2020-11-04 | $99.24 | $100.72 | $97.17 | $98.50 | $98.50 | 3,813,594 |
| 2020-11-03 | $95.95 | $99.75 | $95.51 | $98.80 | $98.80 | 2,635,725 |
| 2020-11-02 | $95.05 | $95.23 | $92.56 | $94.72 | $94.72 | 2,571,240 |
| 2020-10-30 | $94.88 | $95.26 | $92.71 | $94.15 | $94.15 | 2,124,927 |
| 2020-10-29 | $91.19 | $95.91 | $90.52 | $95.22 | $95.22 | 1,733,189 |
| 2020-10-28 | $92.80 | $93.85 | $90.77 | $91.83 | $91.83 | 2,808,330 |
| 2020-10-27 | $98.96 | $98.96 | $94.47 | $95.07 | $95.07 | 1,908,747 |
| 2020-10-26 | $101.56 | $101.64 | $96.16 | $99.01 | $99.01 | 2,311,401 |
| 2020-10-23 | $101.00 | $103.06 | $100.26 | $102.72 | $102.72 | 2,625,946 |
| 2020-10-22 | $93.05 | $102.11 | $92.58 | $101.04 | $101.04 | 4,711,793 |
| 2020-10-21 | $92.56 | $93.32 | $91.50 | $92.70 | $92.70 | 1,062,759 |
| 2020-10-20 | $92.92 | $95.42 | $92.55 | $92.96 | $92.96 | 2,105,582 |
| 2020-10-19 | $91.87 | $93.13 | $91.45 | $92.14 | $92.14 | 2,078,524 |
| 2020-10-16 | $91.06 | $91.76 | $89.95 | $90.71 | $90.71 | 2,201,069 |
| 2020-10-15 | $91.15 | $91.22 | $87.90 | $90.23 | $90.23 | 3,394,166 |
| 2020-10-14 | $94.57 | $95.69 | $92.35 | $92.40 | $92.40 | 2,346,121 |
| 2020-10-13 | $97.36 | $97.36 | $93.68 | $94.32 | $94.32 | 1,792,178 |
| 2020-10-12 | $98.01 | $98.48 | $96.77 | $97.34 | $97.34 | 1,553,948 |
| 2020-10-09 | $97.22 | $97.49 | $95.10 | $96.30 | $96.30 | 1,298,502 |
| 2020-10-08 | $94.06 | $96.05 | $93.02 | $95.95 | $95.95 | 1,271,166 |
| 2020-10-07 | $93.73 | $94.27 | $92.43 | $93.49 | $93.49 | 1,412,561 |
| 2020-10-06 | $92.89 | $95.57 | $91.49 | $91.87 | $91.87 | 2,154,047 |
| 2020-10-05 | $93.10 | $93.47 | $90.90 | $92.16 | $92.16 | 1,286,826 |
| 2020-10-02 | $89.22 | $92.51 | $88.42 | $92.09 | $92.09 | 1,891,189 |
| 2020-10-01 | $92.55 | $94.73 | $91.95 | $92.06 | $92.06 | 2,434,882 |
| 2020-09-30 | $92.30 | $93.87 | $90.42 | $91.69 | $91.69 | 2,401,807 |
| 2020-09-29 | $94.04 | $94.05 | $91.06 | $91.78 | $91.78 | 2,245,397 |
| 2020-09-28 | $92.99 | $95.26 | $91.67 | $94.29 | $94.29 | 2,240,393 |
| 2020-09-25 | $91.04 | $93.89 | $90.38 | $93.57 | $93.57 | 2,151,962 |
| 2020-09-24 | $91.23 | $93.96 | $89.72 | $92.05 | $92.05 | 1,871,160 |
| 2020-09-23 | $93.38 | $95.30 | $91.68 | $91.92 | $91.92 | 1,874,476 |
| 2020-09-22 | $91.94 | $94.19 | $90.67 | $93.95 | $93.95 | 2,413,953 |
| 2020-09-21 | $91.17 | $92.38 | $89.83 | $91.29 | $91.29 | 3,202,827 |
| 2020-09-18 | $97.31 | $97.31 | $92.97 | $93.80 | $93.80 | 3,519,817 |
| 2020-09-17 | $97.23 | $98.12 | $94.41 | $96.79 | $96.79 | 2,131,651 |
| 2020-09-16 | $97.75 | $101.37 | $97.26 | $99.03 | $99.03 | 2,013,799 |
| 2020-09-15 | $96.84 | $99.26 | $96.12 | $97.40 | $97.40 | 1,560,268 |
| 2020-09-14 | $96.14 | $96.53 | $94.72 | $95.92 | $95.92 | 2,141,251 |
| 2020-09-11 | $96.25 | $96.59 | $92.12 | $94.74 | $94.74 | 3,019,716 |
| 2020-09-10 | $99.08 | $101.19 | $97.15 | $97.24 | $97.24 | 2,216,466 |
| 2020-09-09 | $99.36 | $99.76 | $96.95 | $99.23 | $99.23 | 2,069,979 |
| 2020-09-08 | $98.26 | $100.84 | $97.48 | $99.27 | $99.27 | 1,790,950 |
| 2020-09-04 | $101.12 | $102.29 | $97.08 | $99.80 | $99.80 | 3,345,419 |
| 2020-09-03 | $101.72 | $104.05 | $99.21 | $100.29 | $100.29 | 3,888,067 |
| 2020-09-02 | $100.46 | $103.49 | $99.20 | $102.94 | $102.94 | 3,812,784 |
| 2020-09-01 | $97.60 | $99.33 | $96.69 | $99.25 | $99.25 | 1,967,874 |
| 2020-08-31 | $101.02 | $101.02 | $98.07 | $98.15 | $98.15 | 2,817,387 |
| 2020-08-28 | $98.73 | $101.45 | $97.90 | $100.89 | $100.89 | 3,020,390 |
| 2020-08-27 | $96.10 | $98.48 | $95.77 | $97.74 | $97.74 | 2,765,560 |
| 2020-08-26 | $96.00 | $96.82 | $94.94 | $95.11 | $95.11 | 2,099,354 |
| 2020-08-25 | $95.59 | $96.63 | $93.33 | $96.42 | $96.42 | 2,377,029 |
| 2020-08-24 | $92.15 | $95.97 | $91.55 | $95.46 | $95.46 | 4,114,322 |
| 2020-08-21 | $88.23 | $91.30 | $87.97 | $91.10 | $91.10 | 2,582,867 |
| 2020-08-20 | $86.97 | $89.21 | $86.76 | $88.67 | $88.67 | 1,256,670 |
| 2020-08-19 | $88.14 | $88.82 | $87.00 | $87.68 | $87.68 | 2,428,608 |
| 2020-08-18 | $87.16 | $88.72 | $86.68 | $88.50 | $88.50 | 1,740,469 |
| 2020-08-17 | $87.37 | $87.83 | $85.66 | $87.70 | $87.70 | 1,879,069 |
| 2020-08-14 | $86.56 | $86.99 | $85.44 | $86.73 | $86.73 | 1,830,788 |
| 2020-08-13 | $86.95 | $88.76 | $86.14 | $86.97 | $86.97 | 1,585,057 |
| 2020-08-12 | $88.35 | $88.99 | $85.73 | $86.95 | $86.95 | 1,938,041 |
| 2020-08-11 | $87.60 | $90.69 | $87.42 | $88.12 | $88.12 | 4,141,194 |
| 2020-08-10 | $83.11 | $86.37 | $83.10 | $84.91 | $84.91 | 2,585,576 |
| 2020-08-07 | $83.48 | $84.05 | $80.89 | $82.56 | $82.56 | 3,199,731 |
| 2020-08-06 | $81.81 | $85.58 | $81.48 | $84.21 | $84.21 | 3,157,316 |
| 2020-08-05 | $80.96 | $82.80 | $80.50 | $82.58 | $82.58 | 2,757,373 |
| 2020-08-04 | $79.86 | $81.40 | $79.07 | $79.74 | $79.74 | 4,332,857 |
| 2020-08-03 | $81.10 | $82.29 | $79.42 | $79.96 | $79.96 | 3,514,006 |
| 2020-07-31 | $80.83 | $81.32 | $76.75 | $81.01 | $81.01 | 10,891,854 |
| 2020-07-30 | $83.91 | $85.08 | $81.48 | $84.93 | $84.93 | 2,841,310 |
| 2020-07-29 | $84.01 | $85.67 | $82.27 | $85.32 | $85.32 | 1,859,521 |
| 2020-07-28 | $84.19 | $85.48 | $83.48 | $83.68 | $83.68 | 1,516,452 |
| 2020-07-27 | $83.40 | $84.80 | $80.70 | $84.42 | $84.42 | 2,423,741 |
| 2020-07-24 | $84.86 | $85.60 | $83.29 | $83.72 | $83.72 | 2,503,091 |
| 2020-07-23 | $87.10 | $87.23 | $83.75 | $85.17 | $85.17 | 2,873,722 |
| 2020-07-22 | $86.88 | $87.80 | $85.99 | $87.68 | $87.68 | 2,082,038 |
| 2020-07-21 | $87.72 | $89.11 | $86.70 | $87.53 | $87.53 | 1,880,719 |
| 2020-07-20 | $86.09 | $87.55 | $84.53 | $86.89 | $86.89 | 1,913,989 |
| 2020-07-17 | $87.21 | $87.25 | $85.57 | $86.87 | $86.87 | 1,631,600 |
| 2020-07-16 | $88.45 | $89.07 | $86.45 | $87.17 | $87.17 | 2,458,500 |
| 2020-07-15 | $86.26 | $91.29 | $86.13 | $90.23 | $90.23 | 5,597,200 |
| 2020-07-14 | $80.83 | $82.65 | $80.32 | $82.47 | $82.47 | 2,344,700 |
| 2020-07-13 | $84.45 | $86.07 | $81.48 | $81.58 | $81.58 | 3,714,500 |
| 2020-07-10 | $81.04 | $84.09 | $80.05 | $83.54 | $83.54 | 4,013,000 |
| 2020-07-09 | $83.94 | $84.14 | $79.15 | $81.56 | $81.56 | 5,708,600 |
| 2020-07-08 | $84.81 | $84.99 | $81.96 | $84.20 | $84.20 | 4,198,000 |
| 2020-07-07 | $85.87 | $86.22 | $83.67 | $85.05 | $85.05 | 2,833,300 |
| 2020-07-06 | $88.59 | $89.82 | $83.99 | $87.34 | $87.34 | 4,336,800 |
| 2020-07-02 | $86.48 | $88.08 | $83.47 | $84.89 | $84.89 | 2,916,700 |
| 2020-07-01 | $83.21 | $86.11 | $82.39 | $84.44 | $84.44 | 3,163,800 |
| 2020-06-30 | $83.15 | $83.15 | $80.85 | $82.20 | $82.20 | 3,120,100 |
| 2020-06-29 | $78.01 | $82.82 | $75.75 | $82.67 | $82.67 | 4,752,600 |
| 2020-06-26 | $82.99 | $83.95 | $77.33 | $77.59 | $77.59 | 8,055,891 |
| 2020-06-25 | $80.79 | $82.90 | $79.54 | $82.72 | $82.72 | 3,954,990 |
| 2020-06-24 | $86.27 | $86.28 | $78.83 | $81.24 | $81.24 | 6,730,235 |
| 2020-06-23 | $84.87 | $87.03 | $83.70 | $86.60 | $86.60 | 3,109,200 |
| 2020-06-22 | $82.68 | $83.27 | $80.33 | $83.12 | $83.12 | 2,798,555 |
| 2020-06-19 | $85.69 | $86.27 | $81.80 | $82.06 | $82.06 | 4,972,272 |
| 2020-06-18 | $83.62 | $86.70 | $83.13 | $84.40 | $84.40 | 2,359,145 |
| 2020-06-17 | $86.03 | $86.08 | $83.56 | $84.67 | $84.67 | 3,161,539 |
| 2020-06-16 | $88.23 | $89.18 | $83.01 | $85.30 | $85.30 | 3,608,137 |
| 2020-06-15 | $79.34 | $84.91 | $78.16 | $84.27 | $84.27 | 3,428,599 |
| 2020-06-12 | $82.51 | $84.23 | $79.33 | $82.52 | $82.52 | 3,884,267 |
| 2020-06-11 | $81.78 | $83.73 | $77.30 | $77.73 | $77.73 | 6,088,607 |
| 2020-06-10 | $89.36 | $89.75 | $83.83 | $87.37 | $87.37 | 5,757,588 |
| 2020-06-09 | $91.12 | $91.85 | $88.51 | $88.70 | $88.70 | 4,549,910 |
| 2020-06-08 | $95.30 | $97.59 | $92.64 | $93.99 | $93.99 | 4,695,179 |
| 2020-06-05 | $94.54 | $95.26 | $91.12 | $93.06 | $93.06 | 6,752,454 |
| 2020-06-04 | $89.77 | $91.41 | $87.58 | $89.88 | $89.88 | 3,662,661 |
| 2020-06-03 | $86.18 | $89.77 | $86.16 | $89.14 | $89.14 | 6,050,075 |
| 2020-06-02 | $83.25 | $84.63 | $82.08 | $84.22 | $84.22 | 3,968,233 |
| 2020-06-01 | $79.50 | $83.17 | $78.84 | $82.42 | $82.42 | 3,798,841 |
| 2020-05-29 | $78.66 | $80.14 | $76.03 | $79.48 | $79.48 | 6,801,787 |
| 2020-05-28 | $81.81 | $81.98 | $78.01 | $78.78 | $78.78 | 6,357,446 |
| 2020-05-27 | $86.18 | $86.88 | $80.49 | $81.61 | $81.61 | 7,131,718 |
| 2020-05-26 | $83.35 | $86.35 | $82.13 | $82.82 | $82.82 | 6,863,929 |
| 2020-05-22 | $76.96 | $78.74 | $74.81 | $77.95 | $77.95 | 3,481,824 |
| 2020-05-21 | $82.59 | $83.11 | $75.14 | $77.01 | $77.01 | 11,946,075 |
| 2020-05-20 | $78.51 | $79.89 | $76.65 | $79.58 | $79.58 | 5,891,425 |
| 2020-05-19 | $77.36 | $79.45 | $76.34 | $76.35 | $76.35 | 4,968,978 |
| 2020-05-18 | $70.74 | $80.46 | $70.74 | $79.19 | $79.19 | 12,336,362 |
| 2020-05-15 | $63.72 | $67.16 | $62.86 | $66.76 | $66.76 | 2,887,274 |
| 2020-05-14 | $60.55 | $64.52 | $58.39 | $64.37 | $64.37 | 3,616,102 |
| 2020-05-13 | $64.64 | $64.75 | $60.60 | $62.01 | $62.01 | 4,480,556 |
| 2020-05-12 | $67.83 | $68.42 | $64.99 | $64.99 | $64.99 | 3,290,565 |
| 2020-05-11 | $68.53 | $69.38 | $67.44 | $67.62 | $67.62 | 1,978,104 |
| 2020-05-08 | $66.57 | $69.49 | $66.05 | $69.27 | $69.27 | 2,760,681 |
| 2020-05-07 | $65.10 | $67.30 | $65.10 | $66.46 | $66.46 | 2,543,592 |
| 2020-05-06 | $64.79 | $65.98 | $63.15 | $64.38 | $64.38 | 2,495,853 |
| 2020-05-05 | $68.41 | $68.41 | $63.80 | $64.08 | $64.08 | 5,488,598 |
| 2020-05-04 | $65.00 | $67.44 | $62.60 | $67.02 | $67.02 | 3,071,550 |
| 2020-05-01 | $68.14 | $69.91 | $66.37 | $67.29 | $67.29 | 3,483,588 |
| 2020-04-30 | $73.74 | $73.98 | $68.92 | $70.98 | $70.98 | 4,567,416 |
| 2020-04-29 | $75.70 | $76.54 | $74.66 | $74.83 | $74.83 | 4,846,286 |
| 2020-04-28 | $70.89 | $73.25 | $70.10 | $71.84 | $71.84 | 3,837,478 |
| 2020-04-27 | $67.36 | $69.68 | $66.75 | $69.15 | $69.15 | 4,027,310 |
| 2020-04-24 | $65.27 | $67.24 | $63.30 | $66.57 | $66.57 | 4,399,570 |
| 2020-04-23 | $61.84 | $67.36 | $61.84 | $63.37 | $63.37 | 8,139,290 |
| 2020-04-22 | $62.50 | $64.12 | $60.76 | $61.42 | $61.42 | 5,622,941 |
| 2020-04-21 | $58.09 | $58.59 | $55.23 | $57.25 | $57.25 | 3,911,047 |
| 2020-04-20 | $61.68 | $63.28 | $59.87 | $59.95 | $59.95 | 4,036,761 |
| 2020-04-17 | $62.05 | $63.77 | $61.02 | $63.22 | $63.22 | 4,584,164 |
| 2020-04-16 | $59.61 | $59.94 | $55.83 | $58.22 | $58.22 | 5,386,243 |
| 2020-04-15 | $58.66 | $61.18 | $57.29 | $60.56 | $60.56 | 3,814,664 |
| 2020-04-14 | $61.37 | $62.38 | $59.44 | $61.58 | $61.58 | 4,060,447 |
| 2020-04-13 | $62.39 | $63.00 | $58.07 | $58.79 | $58.79 | 3,207,047 |
| 2020-04-09 | $64.04 | $66.06 | $61.27 | $62.42 | $62.42 | 5,275,694 |
| 2020-04-08 | $58.75 | $61.99 | $57.99 | $60.55 | $60.55 | 5,534,662 |
| 2020-04-07 | $59.88 | $61.48 | $54.42 | $56.51 | $56.51 | 6,205,040 |
| 2020-04-06 | $52.39 | $53.89 | $51.15 | $52.83 | $52.83 | 5,498,846 |
| 2020-04-03 | $48.04 | $48.81 | $46.15 | $48.71 | $48.71 | 3,753,368 |
| 2020-04-02 | $51.00 | $54.49 | $46.80 | $47.86 | $47.86 | 4,987,614 |
| 2020-04-01 | $52.86 | $53.69 | $50.28 | $52.00 | $52.00 | 4,743,113 |
| 2020-03-31 | $56.33 | $61.34 | $55.26 | $56.27 | $56.27 | 4,768,208 |
| 2020-03-30 | $60.01 | $60.03 | $54.13 | $56.39 | $56.39 | 5,845,565 |
| 2020-03-27 | $61.92 | $61.92 | $57.70 | $60.03 | $60.03 | 4,990,253 |
| 2020-03-26 | $64.66 | $66.29 | $60.86 | $64.41 | $64.41 | 5,246,600 |
| 2020-03-25 | $62.10 | $70.71 | $59.08 | $65.89 | $65.89 | 5,872,352 |
| 2020-03-24 | $54.32 | $61.97 | $53.85 | $59.48 | $59.48 | 4,982,583 |
| 2020-03-23 | $49.20 | $54.46 | $46.29 | $50.85 | $50.85 | 6,602,129 |
| 2020-03-20 | $50.40 | $56.89 | $45.48 | $48.80 | $48.80 | 7,312,060 |
| 2020-03-19 | $44.59 | $52.75 | $43.00 | $48.43 | $48.43 | 8,405,188 |
| 2020-03-18 | $47.02 | $48.14 | $40.76 | $45.65 | $45.65 | 7,369,915 |
| 2020-03-17 | $54.27 | $57.99 | $49.63 | $54.12 | $54.12 | 7,689,166 |
| 2020-03-16 | $60.00 | $63.97 | $53.52 | $54.70 | $54.70 | 5,743,783 |
| 2020-03-13 | $68.60 | $69.98 | $58.56 | $69.63 | $69.63 | 9,199,162 |
| 2020-03-12 | $65.99 | $71.31 | $64.30 | $65.04 | $65.04 | 6,498,764 |
| 2020-03-11 | $83.24 | $83.64 | $75.56 | $76.67 | $76.67 | 6,358,794 |
| 2020-03-10 | $88.47 | $89.99 | $82.00 | $85.93 | $85.93 | 3,948,035 |
| 2020-03-09 | $84.40 | $87.50 | $82.00 | $86.30 | $86.30 | 4,359,036 |
| 2020-03-06 | $88.26 | $92.94 | $87.99 | $91.85 | $91.49 | 4,773,936 |
| 2020-03-05 | $94.29 | $94.49 | $90.60 | $91.51 | $91.15 | 4,449,769 |
| 2020-03-04 | $96.22 | $97.20 | $93.01 | $97.14 | $96.76 | 3,954,397 |
| 2020-03-03 | $96.47 | $98.98 | $93.69 | $95.19 | $94.82 | 3,376,391 |
| 2020-03-02 | $97.72 | $98.17 | $93.79 | $96.73 | $96.35 | 4,849,267 |
| 2020-02-28 | $95.83 | $99.78 | $95.24 | $98.62 | $98.23 | 5,329,391 |
| 2020-02-27 | $98.57 | $103.90 | $94.62 | $98.71 | $98.32 | 6,148,261 |
| 2020-02-26 | $109.40 | $109.70 | $100.61 | $101.19 | $100.79 | 5,077,960 |
| 2020-02-25 | $113.79 | $114.09 | $107.61 | $108.91 | $108.48 | 3,447,202 |
| 2020-02-24 | $113.17 | $114.44 | $110.57 | $112.31 | $111.87 | 4,563,633 |
| 2020-02-21 | $120.50 | $121.64 | $119.91 | $120.12 | $119.65 | 2,060,528 |
| 2020-02-20 | $121.20 | $123.75 | $121.12 | $121.66 | $121.18 | 2,184,387 |
| 2020-02-19 | $120.98 | $122.81 | $119.29 | $121.88 | $121.40 | 3,216,995 |
| 2020-02-18 | $122.07 | $124.57 | $120.92 | $121.10 | $120.62 | 3,221,341 |
| 2020-02-14 | $124.05 | $124.74 | $120.02 | $122.80 | $122.32 | 10,382,889 |
| 2020-02-13 | $110.00 | $111.97 | $110.00 | $110.59 | $110.16 | 3,732,298 |
| 2020-02-12 | $109.82 | $111.07 | $109.60 | $110.97 | $110.53 | 2,656,774 |
| 2020-02-11 | $109.29 | $110.06 | $108.34 | $109.20 | $108.77 | 2,065,301 |
| 2020-02-10 | $109.66 | $109.82 | $108.19 | $108.71 | $108.28 | 2,039,479 |
| 2020-02-07 | $111.45 | $111.53 | $109.80 | $110.09 | $109.66 | 1,798,870 |
| 2020-02-06 | $111.41 | $112.23 | $110.79 | $111.75 | $111.31 | 1,233,167 |
| 2020-02-05 | $111.78 | $111.96 | $109.76 | $111.10 | $110.66 | 1,238,661 |
| 2020-02-04 | $109.03 | $111.34 | $108.80 | $110.66 | $110.23 | 1,825,934 |
| 2020-02-03 | $108.96 | $110.05 | $107.38 | $107.80 | $107.38 | 2,970,841 |
| 2020-01-31 | $109.08 | $109.36 | $107.04 | $108.45 | $108.02 | 3,281,453 |
| 2020-01-30 | $106.57 | $109.23 | $106.28 | $109.10 | $108.67 | 2,083,352 |
| 2020-01-29 | $109.32 | $110.20 | $108.36 | $109.55 | $109.12 | 1,239,386 |
| 2020-01-28 | $109.57 | $110.40 | $109.00 | $109.11 | $108.68 | 1,666,921 |
| 2020-01-27 | $106.89 | $109.89 | $106.89 | $109.08 | $108.65 | 2,036,663 |
| 2020-01-24 | $114.12 | $114.28 | $111.73 | $112.14 | $111.70 | 1,693,654 |
| 2020-01-23 | $109.46 | $114.09 | $109.25 | $113.73 | $113.28 | 3,225,389 |
| 2020-01-22 | $110.71 | $111.87 | $109.88 | $110.03 | $109.60 | 1,578,402 |
| 2020-01-21 | $110.72 | $110.97 | $108.81 | $110.17 | $109.74 | 3,153,901 |
| 2020-01-17 | $112.19 | $112.56 | $110.97 | $111.82 | $111.38 | 1,795,075 |
| 2020-01-16 | $111.10 | $112.16 | $110.64 | $111.74 | $111.30 | 1,650,338 |
| 2020-01-15 | $110.56 | $111.34 | $110.33 | $110.74 | $110.31 | 2,080,609 |
| 2020-01-14 | $110.42 | $110.80 | $109.58 | $110.41 | $109.98 | 1,159,297 |
| 2020-01-13 | $111.25 | $111.37 | $110.05 | $110.59 | $110.16 | 1,527,267 |
| 2020-01-10 | $109.85 | $111.05 | $109.42 | $110.69 | $110.26 | 1,781,530 |
| 2020-01-09 | $109.12 | $110.07 | $108.85 | $109.76 | $109.33 | 1,746,036 |
| 2020-01-08 | $110.20 | $110.98 | $108.06 | $108.62 | $108.19 | 1,990,003 |
| 2020-01-07 | $108.68 | $110.30 | $108.50 | $110.02 | $109.59 | 1,816,213 |
| 2020-01-06 | $108.16 | $109.07 | $107.80 | $108.74 | $108.31 | 2,219,268 |
| 2020-01-03 | $109.59 | $110.44 | $108.35 | $109.13 | $108.70 | 2,027,053 |
| 2020-01-02 | $108.87 | $111.15 | $108.78 | $110.98 | $110.54 | 3,481,322 |
| 2019-12-31 | $107.62 | $108.28 | $107.30 | $108.14 | $107.72 | 1,824,602 |
| 2019-12-30 | $108.20 | $108.76 | $107.61 | $107.77 | $107.35 | 1,555,610 |
| 2019-12-27 | $109.24 | $109.57 | $108.28 | $108.32 | $107.89 | 1,647,050 |
| 2019-12-26 | $108.75 | $109.50 | $108.73 | $109.07 | $108.64 | 1,847,905 |
| 2019-12-24 | $108.37 | $109.29 | $108.02 | $108.77 | $108.34 | 1,684,733 |
| 2019-12-23 | $110.24 | $110.56 | $107.96 | $108.00 | $107.58 | 2,543,423 |
| 2019-12-20 | $109.13 | $110.95 | $108.01 | $110.08 | $109.65 | 5,049,587 |
| 2019-12-19 | $110.39 | $111.01 | $108.90 | $109.10 | $108.67 | 3,695,012 |
| 2019-12-18 | $111.55 | $111.64 | $110.13 | $110.50 | $110.07 | 3,007,036 |
| 2019-12-17 | $114.10 | $114.20 | $111.07 | $111.51 | $111.07 | 3,523,893 |
| 2019-12-16 | $113.60 | $114.52 | $113.51 | $114.23 | $113.78 | 2,273,026 |
| 2019-12-13 | $113.61 | $114.55 | $112.72 | $112.76 | $112.32 | 2,110,534 |
| 2019-12-12 | $112.44 | $113.96 | $112.40 | $113.50 | $113.05 | 2,347,045 |
| 2019-12-11 | $111.85 | $112.45 | $110.84 | $111.96 | $111.52 | 2,505,725 |
| 2019-12-10 | $109.62 | $113.17 | $109.11 | $111.85 | $111.41 | 4,828,510 |
| 2019-12-09 | $108.36 | $109.44 | $107.65 | $108.80 | $108.37 | 2,926,363 |
| 2019-12-06 | $107.05 | $109.08 | $106.67 | $107.58 | $107.16 | 4,764,992 |
| 2019-12-05 | $105.06 | $106.99 | $104.24 | $105.68 | $105.27 | 5,457,435 |
| 2019-12-04 | $106.10 | $109.32 | $102.60 | $105.56 | $105.15 | 16,734,567 |
| 2019-12-03 | $99.77 | $99.93 | $99.18 | $99.39 | $99.00 | 2,368,703 |
| 2019-12-02 | $101.53 | $101.66 | $99.88 | $100.75 | $100.35 | 2,958,267 |
| 2019-11-29 | $101.92 | $102.87 | $101.38 | $101.66 | $101.26 | 1,759,797 |
| 2019-11-27 | $99.30 | $102.15 | $99.30 | $101.51 | $101.11 | 2,720,945 |
| 2019-11-26 | $98.83 | $99.91 | $98.67 | $99.30 | $98.91 | 2,873,151 |
| 2019-11-25 | $97.41 | $98.98 | $97.26 | $98.43 | $98.04 | 2,842,851 |
| 2019-11-22 | $94.82 | $96.82 | $94.69 | $96.63 | $96.25 | 2,782,817 |
| 2019-11-21 | $94.63 | $95.18 | $94.14 | $94.70 | $94.33 | 2,572,621 |
| 2019-11-20 | $94.46 | $95.05 | $93.88 | $94.31 | $93.94 | 2,388,699 |
| 2019-11-19 | $95.25 | $95.27 | $93.53 | $94.88 | $94.51 | 3,096,752 |
| 2019-11-18 | $95.60 | $96.15 | $94.91 | $95.14 | $94.77 | 3,256,653 |
| 2019-11-15 | $96.01 | $96.23 | $95.14 | $95.67 | $94.96 | 2,936,403 |
| 2019-11-14 | $95.33 | $95.78 | $94.10 | $95.58 | $94.87 | 3,486,770 |
| 2019-11-13 | $96.04 | $97.70 | $95.30 | $95.60 | $94.89 | 3,437,494 |
| 2019-11-12 | $98.62 | $98.69 | $95.62 | $95.66 | $94.95 | 7,979,092 |
| 2019-11-11 | $100.96 | $100.97 | $98.52 | $99.07 | $98.33 | 5,833,540 |
| 2019-11-08 | $99.24 | $101.99 | $99.07 | $101.32 | $100.56 | 10,008,955 |
| 2019-11-07 | $115.15 | $115.43 | $97.05 | $98.29 | $97.56 | 30,819,861 |
| 2019-11-06 | $135.43 | $136.65 | $134.27 | $135.36 | $134.35 | 3,347,868 |
| 2019-11-05 | $135.05 | $137.15 | $134.67 | $135.02 | $134.01 | 1,916,310 |
| 2019-11-04 | $138.72 | $138.72 | $135.01 | $135.20 | $134.19 | 1,969,672 |
| 2019-11-01 | $137.48 | $138.19 | $136.93 | $137.80 | $136.77 | 1,661,639 |
| 2019-10-31 | $136.16 | $137.22 | $134.96 | $136.66 | $135.64 | 1,156,894 |
| 2019-10-30 | $136.99 | $137.10 | $135.62 | $136.45 | $135.43 | 971,001 |
| 2019-10-29 | $137.98 | $138.04 | $136.02 | $137.15 | $136.13 | 1,089,445 |
| 2019-10-28 | $137.11 | $138.90 | $137.06 | $138.09 | $137.06 | 945,062 |
| 2019-10-25 | $136.94 | $138.43 | $135.76 | $137.06 | $136.04 | 2,345,726 |
| 2019-10-24 | $138.39 | $139.32 | $135.53 | $137.14 | $136.12 | 2,167,093 |
| 2019-10-23 | $136.22 | $138.31 | $136.22 | $138.31 | $137.28 | 1,136,254 |
| 2019-10-22 | $136.77 | $137.75 | $136.42 | $136.65 | $135.63 | 973,152 |
| 2019-10-21 | $136.91 | $137.75 | $136.15 | $136.26 | $135.24 | 1,014,705 |
| 2019-10-18 | $138.22 | $138.34 | $135.46 | $136.03 | $135.01 | 1,050,961 |
| 2019-10-17 | $138.67 | $138.67 | $137.02 | $138.48 | $137.45 | 718,635 |
| 2019-10-16 | $136.88 | $139.21 | $136.88 | $138.26 | $137.23 | 1,011,881 |
| 2019-10-15 | $137.30 | $137.93 | $136.33 | $137.25 | $136.22 | 984,869 |
| 2019-10-14 | $138.11 | $138.67 | $136.55 | $136.71 | $135.69 | 948,531 |
| 2019-10-11 | $137.86 | $139.88 | $137.62 | $138.27 | $137.24 | 1,305,174 |
| 2019-10-10 | $133.38 | $136.41 | $133.38 | $135.99 | $134.97 | 1,310,616 |
| 2019-10-09 | $132.72 | $133.97 | $132.44 | $133.55 | $132.55 | 798,880 |
| 2019-10-08 | $131.40 | $132.83 | $130.39 | $131.55 | $130.57 | 743,440 |
| 2019-10-07 | $132.54 | $133.07 | $131.30 | $132.35 | $131.36 | 816,301 |
| 2019-10-04 | $133.23 | $133.75 | $132.63 | $133.22 | $132.22 | 899,446 |
| 2019-10-03 | $132.62 | $133.29 | $131.31 | $133.25 | $132.25 | 1,209,528 |
| 2019-10-02 | $133.77 | $134.42 | $131.74 | $132.67 | $131.68 | 1,516,603 |
| 2019-10-01 | $134.46 | $135.29 | $133.85 | $133.91 | $132.91 | 993,732 |
| 2019-09-30 | $132.56 | $135.05 | $132.56 | $134.41 | $133.41 | 1,241,385 |
| 2019-09-27 | $133.46 | $134.00 | $131.01 | $132.17 | $131.18 | 1,302,821 |
| 2019-09-26 | $133.03 | $133.74 | $131.88 | $132.87 | $131.88 | 1,299,852 |
| 2019-09-25 | $132.63 | $134.32 | $131.57 | $133.60 | $132.60 | 1,421,417 |
| 2019-09-24 | $133.17 | $133.77 | $131.39 | $132.60 | $131.61 | 1,842,535 |
| 2019-09-23 | $133.79 | $134.55 | $131.73 | $132.37 | $131.38 | 1,437,334 |
| 2019-09-20 | $135.42 | $135.80 | $133.35 | $134.18 | $133.18 | 2,256,269 |
| 2019-09-19 | $134.34 | $135.98 | $133.78 | $134.48 | $133.48 | 2,015,797 |
| 2019-09-18 | $132.28 | $134.08 | $132.20 | $133.81 | $132.81 | 1,765,212 |
| 2019-09-17 | $131.38 | $132.90 | $130.23 | $132.69 | $131.70 | 1,414,163 |
| 2019-09-16 | $131.54 | $132.03 | $129.85 | $131.28 | $130.30 | 1,272,576 |
| 2019-09-13 | $132.67 | $133.02 | $131.74 | $132.30 | $131.31 | 1,074,859 |
| 2019-09-12 | $130.90 | $132.28 | $130.58 | $131.65 | $130.67 | 1,216,688 |
| 2019-09-11 | $129.60 | $130.61 | $128.95 | $130.55 | $129.57 | 1,250,281 |
| 2019-09-10 | $131.21 | $131.21 | $128.23 | $130.17 | $129.20 | 1,789,073 |
| 2019-09-09 | $130.49 | $131.52 | $129.77 | $131.21 | $130.23 | 1,772,703 |
| 2019-09-06 | $131.52 | $133.81 | $131.36 | $131.71 | $130.73 | 1,406,741 |
| 2019-09-05 | $130.47 | $131.99 | $129.54 | $131.55 | $130.57 | 1,387,887 |
| 2019-09-04 | $129.72 | $130.07 | $127.98 | $128.70 | $127.74 | 1,049,455 |
| 2019-09-03 | $129.06 | $130.38 | $128.10 | $128.78 | $127.82 | 1,052,465 |
| 2019-08-30 | $130.83 | $131.37 | $129.54 | $130.10 | $129.13 | 760,751 |
| 2019-08-29 | $130.69 | $131.74 | $129.66 | $130.01 | $129.04 | 1,346,264 |
| 2019-08-28 | $127.57 | $129.91 | $127.04 | $129.38 | $128.41 | 992,847 |
| 2019-08-27 | $128.91 | $129.69 | $127.46 | $128.46 | $127.50 | 1,358,748 |
| 2019-08-26 | $128.65 | $128.66 | $127.44 | $128.50 | $127.54 | 1,040,068 |
| 2019-08-23 | $129.74 | $130.54 | $127.00 | $127.52 | $126.57 | 1,363,194 |
| 2019-08-22 | $131.06 | $131.65 | $129.19 | $130.77 | $129.79 | 1,047,989 |
| 2019-08-21 | $131.39 | $131.54 | $130.16 | $130.89 | $129.91 | 1,005,043 |
| 2019-08-20 | $130.20 | $131.17 | $129.98 | $130.62 | $129.31 | 1,099,430 |
| 2019-08-19 | $129.98 | $131.11 | $129.13 | $130.80 | $129.49 | 2,582,000 |
| 2019-08-16 | $127.51 | $128.66 | $126.89 | $128.60 | $127.31 | 1,067,583 |
| 2019-08-15 | $127.16 | $127.70 | $126.00 | $126.80 | $125.53 | 1,391,027 |
| 2019-08-14 | $127.94 | $128.30 | $125.46 | $126.65 | $125.38 | 2,121,560 |
| 2019-08-13 | $128.29 | $130.50 | $128.01 | $129.15 | $127.85 | 1,361,546 |
| 2019-08-12 | $128.17 | $128.56 | $127.24 | $128.02 | $126.73 | 1,387,787 |
| 2019-08-09 | $129.92 | $130.70 | $128.01 | $128.92 | $127.63 | 1,627,312 |
| 2019-08-08 | $128.35 | $131.34 | $127.31 | $130.47 | $129.16 | 1,963,791 |
| 2019-08-07 | $125.54 | $127.45 | $124.70 | $127.17 | $125.89 | 1,740,693 |
| 2019-08-06 | $127.32 | $128.14 | $125.92 | $127.06 | $125.78 | 1,472,096 |
| 2019-08-05 | $126.90 | $128.28 | $125.47 | $126.50 | $125.23 | 1,715,992 |
| 2019-08-02 | $130.59 | $132.03 | $128.89 | $129.17 | $127.87 | 2,430,530 |
| 2019-08-01 | $132.91 | $133.48 | $130.57 | $131.41 | $130.09 | 2,839,091 |
| 2019-07-31 | $137.29 | $137.29 | $131.30 | $132.74 | $131.41 | 2,543,823 |
| 2019-07-30 | $136.54 | $137.08 | $133.69 | $135.25 | $133.89 | 2,853,634 |
| 2019-07-29 | $138.90 | $139.98 | $137.27 | $138.71 | $137.32 | 2,162,023 |
| 2019-07-26 | $140.98 | $144.00 | $138.73 | $139.42 | $138.02 | 9,142,913 |
| 2019-07-25 | $138.41 | $139.49 | $137.77 | $138.21 | $136.82 | 2,320,625 |
| 2019-07-24 | $136.81 | $138.44 | $136.02 | $137.82 | $136.44 | 1,832,146 |
| 2019-07-23 | $136.50 | $137.63 | $135.99 | $137.31 | $135.93 | 1,239,923 |
| 2019-07-22 | $134.82 | $136.74 | $134.50 | $136.02 | $134.65 | 1,717,354 |
| 2019-07-19 | $136.50 | $137.38 | $135.06 | $135.10 | $133.74 | 1,554,672 |
| 2019-07-18 | $134.13 | $137.14 | $134.12 | $136.47 | $135.10 | 1,459,863 |
| 2019-07-17 | $136.14 | $137.16 | $135.11 | $135.14 | $133.78 | 1,229,794 |
| 2019-07-16 | $135.00 | $136.54 | $134.60 | $136.37 | $135.00 | 1,314,585 |
| 2019-07-15 | $135.00 | $135.20 | $133.90 | $134.74 | $133.39 | 1,472,977 |
| 2019-07-12 | $134.11 | $134.76 | $133.71 | $134.58 | $133.23 | 1,044,825 |
| 2019-07-11 | $133.33 | $133.99 | $132.87 | $133.94 | $132.59 | 994,857 |
| 2019-07-10 | $133.83 | $134.49 | $132.77 | $133.30 | $131.96 | 1,143,600 |
| 2019-07-09 | $132.16 | $133.71 | $132.16 | $133.45 | $132.11 | 827,152 |
| 2019-07-08 | $134.58 | $135.03 | $132.13 | $132.48 | $131.15 | 1,127,719 |
| 2019-07-05 | $134.16 | $135.17 | $132.92 | $135.12 | $133.76 | 736,356 |
| 2019-07-03 | $134.09 | $135.00 | $133.06 | $134.88 | $133.53 | 733,550 |
| 2019-07-02 | $133.23 | $134.05 | $132.32 | $134.01 | $132.66 | 1,047,508 |
| 2019-07-01 | $133.95 | $134.20 | $132.12 | $133.24 | $131.90 | 1,282,311 |
| 2019-06-28 | $130.39 | $133.29 | $130.34 | $133.03 | $131.69 | 1,710,069 |
| 2019-06-27 | $128.39 | $130.32 | $127.95 | $130.14 | $128.83 | 1,029,461 |
| 2019-06-26 | $130.04 | $130.71 | $127.52 | $127.66 | $126.38 | 1,502,381 |
| 2019-06-25 | $130.82 | $131.60 | $129.69 | $129.75 | $128.45 | 1,007,880 |
| 2019-06-24 | $131.00 | $131.95 | $130.12 | $130.23 | $128.92 | 1,047,418 |
| 2019-06-21 | $129.68 | $131.14 | $128.65 | $130.48 | $129.17 | 1,731,209 |
| 2019-06-20 | $130.00 | $130.80 | $129.07 | $129.60 | $128.30 | 1,305,135 |
| 2019-06-19 | $127.34 | $129.94 | $126.95 | $129.64 | $128.34 | 1,692,087 |
| 2019-06-18 | $127.69 | $129.17 | $127.37 | $127.59 | $126.31 | 1,308,603 |
| 2019-06-17 | $126.63 | $128.40 | $126.12 | $127.06 | $125.78 | 1,357,905 |
| 2019-06-14 | $125.79 | $127.84 | $124.92 | $126.81 | $125.54 | 1,632,481 |
| 2019-06-13 | $124.91 | $126.34 | $124.48 | $125.63 | $124.37 | 1,308,994 |
| 2019-06-12 | $122.89 | $124.51 | $122.35 | $124.22 | $122.97 | 1,213,229 |
| 2019-06-11 | $122.51 | $124.16 | $122.50 | $123.06 | $121.82 | 1,376,894 |
| 2019-06-10 | $123.20 | $124.49 | $121.54 | $121.75 | $120.53 | 1,468,170 |
| 2019-06-07 | $120.88 | $122.94 | $120.56 | $122.60 | $121.37 | 1,384,676 |
| 2019-06-06 | $121.00 | $122.23 | $119.43 | $120.52 | $119.31 | 1,949,210 |
| 2019-06-05 | $120.20 | $120.62 | $118.78 | $120.57 | $119.36 | 1,543,899 |
| 2019-06-04 | $117.01 | $120.40 | $117.01 | $120.15 | $118.94 | 2,118,113 |
| 2019-06-03 | $114.62 | $116.92 | $114.62 | $116.17 | $115.00 | 1,738,333 |
| 2019-05-31 | $115.17 | $116.14 | $114.86 | $115.00 | $113.85 | 1,422,800 |
| 2019-05-30 | $116.11 | $116.81 | $115.70 | $116.10 | $114.93 | 1,381,714 |
| 2019-05-29 | $115.44 | $116.50 | $115.17 | $116.02 | $114.85 | 1,460,167 |
| 2019-05-28 | $116.04 | $117.22 | $115.63 | $115.99 | $114.83 | 1,588,725 |
| 2019-05-24 | $117.00 | $117.74 | $115.69 | $115.92 | $114.76 | 1,416,762 |
| 2019-05-23 | $114.58 | $117.39 | $114.58 | $116.44 | $115.27 | 1,417,261 |
| 2019-05-22 | $116.26 | $117.75 | $116.26 | $116.71 | $115.54 | 1,029,915 |
| 2019-05-21 | $117.25 | $117.91 | $116.38 | $117.48 | $115.98 | 1,450,744 |
| 2019-05-20 | $115.24 | $116.97 | $114.48 | $116.48 | $114.99 | 2,485,790 |
| 2019-05-17 | $117.75 | $118.22 | $116.02 | $116.26 | $114.78 | 1,793,147 |
| 2019-05-16 | $119.33 | $120.44 | $118.00 | $118.17 | $116.66 | 2,238,671 |
| 2019-05-15 | $118.70 | $120.95 | $118.32 | $119.14 | $117.62 | 1,724,499 |
| 2019-05-14 | $117.55 | $119.92 | $117.05 | $119.56 | $118.04 | 2,271,161 |
| 2019-05-13 | $116.17 | $117.03 | $115.07 | $116.77 | $115.28 | 2,155,063 |
| 2019-05-10 | $120.23 | $120.62 | $117.20 | $118.76 | $117.25 | 2,343,018 |
| 2019-05-09 | $120.06 | $120.87 | $118.27 | $119.30 | $117.78 | 1,550,804 |
| 2019-05-08 | $122.23 | $122.80 | $120.60 | $121.87 | $120.32 | 1,574,606 |
| 2019-05-07 | $123.10 | $125.34 | $122.47 | $122.87 | $121.30 | 2,425,188 |
| 2019-05-06 | $124.52 | $125.94 | $123.45 | $124.09 | $122.51 | 1,889,226 |
| 2019-05-03 | $124.39 | $127.18 | $123.00 | $127.10 | $125.48 | 3,869,929 |
| 2019-05-02 | $128.56 | $128.93 | $126.47 | $128.23 | $126.60 | 2,238,317 |
| 2019-05-01 | $130.03 | $131.71 | $128.69 | $128.81 | $127.17 | 1,604,177 |
| 2019-04-30 | $129.39 | $130.10 | $128.66 | $129.84 | $128.18 | 1,800,032 |
| 2019-04-29 | $127.61 | $130.64 | $127.59 | $129.98 | $128.32 | 1,791,520 |
| 2019-04-26 | $125.89 | $129.20 | $125.32 | $127.76 | $126.13 | 1,850,125 |
| 2019-04-25 | $124.62 | $126.39 | $123.96 | $125.22 | $123.62 | 1,328,220 |
| 2019-04-24 | $126.00 | $126.50 | $124.31 | $124.49 | $122.90 | 1,253,065 |
| 2019-04-23 | $124.45 | $126.48 | $124.10 | $125.88 | $124.28 | 1,631,564 |
| 2019-04-22 | $124.34 | $124.76 | $123.78 | $124.35 | $122.76 | 1,591,173 |
| 2019-04-18 | $125.17 | $125.17 | $123.68 | $124.51 | $122.92 | 1,154,739 |
| 2019-04-17 | $126.59 | $127.06 | $123.15 | $124.82 | $123.23 | 1,985,379 |
| 2019-04-16 | $127.96 | $128.24 | $125.79 | $125.99 | $124.38 | 2,014,434 |
| 2019-04-15 | $126.19 | $126.19 | $124.28 | $125.45 | $123.85 | 869,209 |
| 2019-04-12 | $125.10 | $126.29 | $124.75 | $125.79 | $124.19 | 1,066,527 |
| 2019-04-11 | $124.47 | $125.00 | $123.94 | $124.59 | $123.00 | 687,419 |
| 2019-04-10 | $123.85 | $124.35 | $122.15 | $124.16 | $122.58 | 752,723 |
| 2019-04-09 | $123.11 | $124.25 | $122.54 | $123.94 | $122.36 | 908,595 |
| 2019-04-08 | $122.25 | $123.32 | $122.09 | $123.21 | $121.64 | 1,435,908 |
| 2019-04-05 | $123.16 | $124.09 | $122.17 | $122.50 | $120.94 | 1,080,530 |
| 2019-04-04 | $122.23 | $123.07 | $121.69 | $122.55 | $120.99 | 794,475 |
| 2019-04-03 | $121.50 | $122.46 | $121.05 | $122.07 | $120.51 | 1,962,134 |
| 2019-04-02 | $120.00 | $121.04 | $119.85 | $120.44 | $118.90 | 1,953,088 |
| 2019-04-01 | $120.55 | $120.81 | $119.78 | $120.25 | $118.72 | 2,331,567 |
| 2019-03-29 | $119.85 | $120.74 | $118.93 | $119.00 | $117.48 | 1,688,806 |
| 2019-03-28 | $120.02 | $120.25 | $117.97 | $119.06 | $117.54 | 1,380,375 |
| 2019-03-27 | $122.63 | $122.63 | $119.52 | $119.80 | $118.27 | 1,860,561 |
| 2019-03-26 | $123.17 | $124.42 | $122.04 | $122.10 | $120.54 | 2,181,426 |
| 2019-03-25 | $120.93 | $122.46 | $120.00 | $122.08 | $120.52 | 1,024,463 |
| 2019-03-22 | $123.70 | $124.28 | $121.56 | $121.64 | $120.09 | 1,219,662 |
| 2019-03-21 | $122.49 | $124.27 | $122.04 | $124.10 | $122.52 | 890,327 |
| 2019-03-20 | $122.55 | $123.03 | $121.35 | $122.47 | $120.91 | 1,122,204 |
| 2019-03-19 | $121.43 | $123.39 | $121.15 | $122.24 | $120.68 | 1,339,938 |
| 2019-03-18 | $121.45 | $122.30 | $120.88 | $121.15 | $119.61 | 1,857,571 |
| 2019-03-15 | $121.33 | $122.29 | $121.05 | $121.56 | $120.01 | 1,842,809 |
| 2019-03-14 | $121.02 | $121.41 | $120.14 | $120.80 | $119.26 | 1,088,559 |
| 2019-03-13 | $120.52 | $121.43 | $119.53 | $120.48 | $118.94 | 1,284,762 |
| 2019-03-12 | $121.98 | $122.29 | $119.28 | $120.55 | $119.01 | 1,534,370 |
| 2019-03-11 | $122.06 | $122.07 | $120.33 | $121.87 | $120.32 | 1,633,576 |
| 2019-03-08 | $121.77 | $122.47 | $120.71 | $121.36 | $119.81 | 1,242,521 |
| 2019-03-07 | $125.00 | $125.43 | $122.47 | $123.16 | $121.59 | 1,912,690 |
| 2019-03-06 | $125.93 | $127.50 | $124.63 | $125.28 | $123.68 | 1,363,115 |
| 2019-03-05 | $125.06 | $126.50 | $124.21 | $125.97 | $124.05 | 1,234,952 |
| 2019-03-04 | $126.04 | $126.45 | $123.62 | $125.00 | $123.09 | 1,262,664 |
| 2019-03-01 | $125.18 | $125.84 | $123.98 | $125.27 | $123.36 | 1,330,874 |
| 2019-02-28 | $126.30 | $126.92 | $122.81 | $123.31 | $121.43 | 2,602,359 |
| 2019-02-27 | $126.90 | $129.12 | $126.65 | $128.20 | $126.24 | 1,628,627 |
| 2019-02-26 | $125.95 | $128.32 | $125.46 | $127.56 | $125.61 | 1,639,654 |
| 2019-02-25 | $127.82 | $128.23 | $125.74 | $126.16 | $124.23 | 1,443,996 |
| 2019-02-22 | $128.28 | $129.34 | $126.72 | $126.98 | $125.04 | 1,190,805 |
| 2019-02-21 | $128.33 | $128.81 | $126.61 | $128.10 | $126.14 | 1,161,941 |
| 2019-02-20 | $128.28 | $129.67 | $127.97 | $128.59 | $126.63 | 951,576 |
| 2019-02-19 | $124.56 | $128.62 | $124.31 | $128.25 | $126.29 | 1,410,182 |
| 2019-02-15 | $127.25 | $127.84 | $126.44 | $127.09 | $125.15 | 1,488,134 |
| 2019-02-14 | $126.08 | $127.81 | $125.50 | $126.76 | $124.83 | 1,253,364 |
| 2019-02-13 | $125.99 | $127.50 | $125.08 | $127.46 | $125.51 | 1,632,006 |
| 2019-02-12 | $127.64 | $127.85 | $125.86 | $126.58 | $124.65 | 2,603,855 |
| 2019-02-11 | $131.00 | $132.00 | $126.35 | $126.63 | $124.70 | 2,478,961 |
| 2019-02-08 | $135.00 | $135.13 | $129.06 | $130.80 | $128.80 | 5,798,949 |
| 2019-02-07 | $127.18 | $128.41 | $126.28 | $127.87 | $125.92 | 3,283,368 |
| 2019-02-06 | $126.60 | $127.92 | $125.36 | $127.88 | $125.93 | 1,858,398 |
| 2019-02-05 | $124.24 | $127.03 | $123.93 | $126.21 | $124.28 | 2,294,281 |
| 2019-02-04 | $121.78 | $124.57 | $121.69 | $123.54 | $121.65 | 1,812,406 |
| 2019-02-01 | $119.52 | $122.06 | $119.36 | $121.97 | $120.11 | 1,400,743 |
| 2019-01-31 | $119.12 | $120.86 | $117.94 | $119.25 | $117.43 | 1,289,776 |
| 2019-01-30 | $117.89 | $120.09 | $117.25 | $119.42 | $117.60 | 1,114,152 |
| 2019-01-29 | $117.00 | $117.85 | $115.83 | $117.08 | $115.29 | 732,663 |
| 2019-01-28 | $115.80 | $118.16 | $115.37 | $117.04 | $115.25 | 939,588 |
| 2019-01-25 | $117.75 | $118.06 | $117.00 | $117.11 | $115.32 | 1,208,554 |
| 2019-01-24 | $116.54 | $118.28 | $115.96 | $117.42 | $115.63 | 959,698 |
| 2019-01-23 | $116.05 | $117.34 | $115.07 | $116.65 | $114.87 | 1,286,719 |
| 2019-01-22 | $117.03 | $118.01 | $114.30 | $115.65 | $113.88 | 1,241,754 |
| 2019-01-18 | $118.00 | $119.46 | $115.76 | $118.48 | $116.67 | 973,515 |
| 2019-01-17 | $115.46 | $117.48 | $114.90 | $116.71 | $114.93 | 1,208,555 |
| 2019-01-16 | $116.70 | $117.00 | $115.26 | $116.00 | $114.23 | 915,261 |
| 2019-01-15 | $115.40 | $116.91 | $114.97 | $116.73 | $114.95 | 1,324,048 |
| 2019-01-14 | $112.85 | $115.46 | $112.44 | $115.21 | $113.45 | 1,475,641 |
| 2019-01-11 | $113.49 | $114.25 | $113.07 | $114.22 | $112.48 | 1,001,063 |
| 2019-01-10 | $113.48 | $114.77 | $113.02 | $114.20 | $112.46 | 1,506,137 |
| 2019-01-09 | $113.66 | $115.39 | $111.50 | $114.62 | $112.87 | 2,859,041 |
| 2019-01-08 | $115.44 | $117.25 | $114.41 | $116.97 | $115.18 | 1,777,245 |
| 2019-01-07 | $112.92 | $115.25 | $112.38 | $114.56 | $112.81 | 1,232,096 |
| 2019-01-04 | $111.04 | $114.00 | $110.56 | $113.09 | $111.36 | 2,289,302 |
| 2019-01-03 | $111.17 | $112.03 | $108.11 | $108.52 | $106.86 | 1,645,457 |
| 2019-01-02 | $110.40 | $113.00 | $110.20 | $111.98 | $110.27 | 1,235,087 |
| 2018-12-31 | $114.33 | $114.60 | $111.53 | $112.65 | $110.93 | 1,162,461 |
| 2018-12-28 | $114.07 | $114.99 | $112.51 | $113.29 | $111.56 | 1,364,838 |
| 2018-12-27 | $112.27 | $114.48 | $110.55 | $114.37 | $112.62 | 1,347,862 |
| 2018-12-26 | $109.81 | $114.40 | $108.64 | $114.20 | $112.46 | 1,903,223 |
| 2018-12-24 | $109.71 | $110.59 | $108.41 | $109.10 | $107.43 | 718,892 |
| 2018-12-21 | $114.19 | $115.38 | $109.93 | $110.15 | $108.47 | 2,916,505 |
| 2018-12-20 | $115.00 | $115.84 | $112.68 | $114.31 | $112.57 | 1,625,321 |
| 2018-12-19 | $118.58 | $120.96 | $114.12 | $115.15 | $113.39 | 2,155,625 |
| 2018-12-18 | $117.84 | $119.52 | $117.11 | $118.26 | $116.45 | 1,171,392 |
| 2018-12-17 | $117.67 | $119.25 | $115.65 | $116.93 | $115.15 | 1,531,425 |
| 2018-12-14 | $118.55 | $119.37 | $117.54 | $118.36 | $116.55 | 986,324 |
| 2018-12-13 | $121.42 | $122.12 | $118.40 | $119.59 | $117.76 | 1,161,450 |
| 2018-12-12 | $119.80 | $122.76 | $119.80 | $121.10 | $119.25 | 1,400,988 |
| 2018-12-11 | $120.56 | $121.71 | $118.14 | $118.35 | $116.54 | 1,576,805 |
| 2018-12-10 | $118.01 | $119.69 | $117.17 | $118.78 | $116.97 | 1,570,714 |
| 2018-12-07 | $120.43 | $121.57 | $117.13 | $118.24 | $116.44 | 1,888,830 |
| 2018-12-06 | $116.62 | $120.75 | $116.07 | $120.65 | $118.81 | 1,519,917 |
| 2018-12-04 | $120.14 | $121.93 | $118.47 | $118.78 | $116.97 | 1,520,750 |
| 2018-12-03 | $123.30 | $123.57 | $120.03 | $120.65 | $118.81 | 1,368,096 |
| 2018-11-30 | $120.16 | $121.94 | $120.00 | $120.79 | $118.95 | 1,316,070 |
| 2018-11-29 | $119.40 | $120.35 | $118.87 | $119.74 | $117.91 | 1,109,327 |
| 2018-11-28 | $118.00 | $120.53 | $116.97 | $120.16 | $118.33 | 1,286,527 |
| 2018-11-27 | $115.71 | $117.89 | $115.36 | $117.54 | $115.75 | 981,827 |
| 2018-11-26 | $115.10 | $117.00 | $114.62 | $116.58 | $114.80 | 1,272,049 |
| 2018-11-23 | $112.60 | $113.72 | $112.02 | $113.14 | $111.41 | 573,524 |
| 2018-11-21 | $112.47 | $114.93 | $112.47 | $113.09 | $111.36 | 1,421,208 |
| 2018-11-20 | $111.05 | $112.87 | $110.26 | $111.62 | $109.92 | 1,983,751 |
| 2018-11-19 | $117.23 | $117.39 | $112.54 | $113.10 | $111.37 | 2,037,501 |
| 2018-11-16 | $118.65 | $120.99 | $115.56 | $116.95 | $115.16 | 2,373,234 |
| 2018-11-15 | $121.01 | $121.94 | $117.89 | $119.75 | $117.92 | 2,799,592 |
| 2018-11-14 | $123.01 | $125.18 | $121.41 | $121.93 | $120.07 | 1,597,976 |
| 2018-11-13 | $122.97 | $124.35 | $121.48 | $122.38 | $120.20 | 1,210,200 |
| 2018-11-12 | $123.87 | $124.26 | $121.84 | $122.25 | $120.07 | 1,562,531 |
| 2018-11-09 | $124.95 | $125.97 | $123.81 | $124.04 | $121.83 | 1,676,183 |
| 2018-11-08 | $128.25 | $128.69 | $124.72 | $125.43 | $123.19 | 1,678,625 |
| 2018-11-07 | $126.53 | $128.68 | $126.31 | $128.38 | $126.09 | 1,839,759 |
| 2018-11-06 | $126.22 | $127.89 | $124.61 | $125.03 | $122.80 | 2,118,288 |
| 2018-11-05 | $126.59 | $127.60 | $125.04 | $126.89 | $124.63 | 1,750,605 |
| 2018-11-02 | $128.28 | $128.85 | $125.41 | $126.51 | $124.25 | 1,612,280 |
| 2018-11-01 | $125.66 | $127.86 | $124.57 | $127.62 | $125.34 | 1,912,530 |
| 2018-10-31 | $125.87 | $126.73 | $125.15 | $125.43 | $123.19 | 2,391,783 |
| 2018-10-30 | $121.28 | $125.03 | $120.15 | $124.49 | $122.27 | 2,452,536 |
| 2018-10-29 | $122.22 | $125.45 | $119.22 | $121.73 | $119.56 | 2,884,965 |
| 2018-10-26 | $122.66 | $125.44 | $118.54 | $120.50 | $118.35 | 5,645,279 |
| 2018-10-25 | $115.32 | $119.10 | $113.85 | $117.57 | $115.47 | 4,111,621 |
| 2018-10-24 | $118.00 | $119.39 | $113.87 | $114.22 | $112.18 | 2,924,127 |
| 2018-10-23 | $116.06 | $117.53 | $113.69 | $117.21 | $115.12 | 2,195,753 |
| 2018-10-22 | $119.17 | $119.93 | $117.42 | $118.50 | $116.39 | 1,279,839 |
| 2018-10-19 | $119.17 | $119.58 | $117.33 | $118.32 | $116.21 | 1,499,353 |
| 2018-10-18 | $119.82 | $120.50 | $117.56 | $118.44 | $116.33 | 1,792,644 |
| 2018-10-17 | $121.46 | $121.58 | $118.87 | $120.55 | $118.40 | 1,728,563 |
| 2018-10-16 | $118.83 | $122.10 | $118.56 | $121.91 | $119.73 | 1,639,927 |
| 2018-10-15 | $118.23 | $119.61 | $116.45 | $118.55 | $116.43 | 1,315,014 |
| 2018-10-12 | $118.86 | $119.69 | $115.86 | $118.56 | $116.44 | 1,619,551 |
| 2018-10-11 | $117.13 | $118.47 | $114.24 | $115.69 | $113.63 | 2,086,877 |
| 2018-10-10 | $121.03 | $121.30 | $116.70 | $116.76 | $114.68 | 1,902,427 |
| 2018-10-09 | $122.13 | $123.43 | $121.14 | $121.36 | $119.19 | 1,306,817 |
| 2018-10-08 | $123.13 | $124.15 | $121.02 | $122.59 | $120.40 | 1,520,167 |
| 2018-10-05 | $127.10 | $127.37 | $122.09 | $123.73 | $121.52 | 2,002,628 |
| 2018-10-04 | $129.13 | $129.30 | $126.73 | $126.94 | $124.68 | 1,563,407 |
| 2018-10-03 | $128.14 | $129.47 | $126.60 | $129.37 | $127.06 | 1,209,081 |
| 2018-10-02 | $130.39 | $130.62 | $128.79 | $128.96 | $126.66 | 1,118,722 |
| 2018-10-01 | $131.44 | $131.92 | $130.14 | $130.32 | $127.99 | 1,358,019 |
| 2018-09-28 | $130.95 | $131.60 | $129.69 | $130.48 | $128.15 | 1,281,503 |
| 2018-09-27 | $132.00 | $132.96 | $131.22 | $131.50 | $129.15 | 1,103,923 |
| 2018-09-26 | $131.07 | $132.99 | $131.07 | $131.64 | $129.29 | 2,008,594 |
| 2018-09-25 | $132.52 | $132.57 | $130.45 | $130.78 | $128.45 | 1,411,343 |
| 2018-09-24 | $132.94 | $133.29 | $130.92 | $132.21 | $129.85 | 1,935,200 |
| 2018-09-21 | $134.99 | $135.69 | $133.55 | $133.73 | $131.34 | 2,440,124 |
| 2018-09-20 | $133.37 | $134.77 | $133.07 | $134.43 | $132.03 | 1,586,387 |
| 2018-09-19 | $130.50 | $133.28 | $130.00 | $132.78 | $130.41 | 1,368,983 |
| 2018-09-18 | $129.05 | $131.49 | $128.81 | $130.68 | $128.35 | 952,521 |
| 2018-09-17 | $129.73 | $130.12 | $126.91 | $128.98 | $126.68 | 1,071,683 |
| 2018-09-14 | $130.79 | $131.76 | $129.26 | $129.74 | $127.43 | 1,095,537 |
| 2018-09-13 | $131.60 | $132.35 | $129.50 | $130.41 | $128.08 | 1,428,089 |
| 2018-09-12 | $126.70 | $132.11 | $126.70 | $131.24 | $128.90 | 1,536,703 |
| 2018-09-11 | $127.55 | $129.99 | $127.49 | $129.77 | $127.45 | 994,422 |
| 2018-09-10 | $129.14 | $129.40 | $128.04 | $129.05 | $126.75 | 1,281,625 |
| 2018-09-07 | $123.81 | $129.44 | $123.37 | $128.82 | $126.52 | 3,041,310 |
| 2018-09-06 | $124.53 | $124.95 | $121.84 | $124.53 | $122.31 | 2,158,799 |
| 2018-09-05 | $126.99 | $127.00 | $123.45 | $123.85 | $121.64 | 2,221,743 |
| 2018-09-04 | $130.14 | $130.50 | $126.64 | $127.37 | $125.10 | 1,826,509 |
| 2018-08-31 | $130.82 | $132.00 | $130.26 | $130.50 | $128.17 | 1,018,860 |
| 2018-08-30 | $132.05 | $133.06 | $131.18 | $131.45 | $129.10 | 791,620 |
| 2018-08-29 | $132.12 | $133.26 | $131.57 | $132.78 | $130.41 | 1,018,958 |
| 2018-08-28 | $131.70 | $132.20 | $131.23 | $131.56 | $129.21 | 950,489 |
| 2018-08-27 | $130.36 | $132.79 | $130.36 | $131.90 | $129.55 | 1,250,650 |
| 2018-08-24 | $129.06 | $130.85 | $128.89 | $130.22 | $127.90 | 891,542 |
| 2018-08-23 | $128.88 | $129.69 | $127.96 | $128.92 | $126.62 | 1,737,398 |
| 2018-08-22 | $130.21 | $130.97 | $128.40 | $128.88 | $126.58 | 2,425,328 |
| 2018-08-21 | $131.52 | $132.62 | $131.26 | $131.51 | $128.84 | 1,343,134 |
| 2018-08-20 | $130.86 | $132.06 | $130.72 | $131.56 | $128.89 | 1,083,357 |
| 2018-08-17 | $131.10 | $131.66 | $129.91 | $131.03 | $128.37 | 858,118 |
| 2018-08-16 | $133.28 | $133.31 | $130.95 | $131.20 | $128.54 | 1,016,699 |
| 2018-08-15 | $132.55 | $133.23 | $130.33 | $131.70 | $129.03 | 1,390,913 |
| 2018-08-14 | $132.00 | $134.23 | $131.55 | $133.49 | $130.78 | 1,403,753 |
| 2018-08-13 | $132.50 | $132.79 | $131.14 | $131.49 | $128.82 | 808,583 |
| 2018-08-10 | $132.16 | $133.12 | $130.90 | $131.89 | $129.22 | 1,078,257 |
| 2018-08-09 | $130.96 | $134.56 | $130.87 | $132.74 | $130.05 | 1,976,368 |
| 2018-08-08 | $132.66 | $133.02 | $131.03 | $131.71 | $129.04 | 1,076,123 |
| 2018-08-07 | $134.00 | $134.35 | $132.96 | $133.04 | $130.34 | 747,916 |
| 2018-08-06 | $131.81 | $133.90 | $131.26 | $133.09 | $130.39 | 1,461,722 |
| 2018-08-03 | $132.93 | $133.09 | $131.78 | $132.10 | $129.42 | 1,302,888 |
| 2018-08-02 | $131.89 | $133.39 | $131.26 | $132.85 | $130.16 | 1,390,675 |
| 2018-08-01 | $133.18 | $134.68 | $132.45 | $133.73 | $131.02 | 1,318,247 |
| 2018-07-31 | $134.67 | $134.88 | $132.20 | $133.84 | $131.13 | 1,777,636 |
| 2018-07-30 | $137.00 | $138.44 | $134.42 | $134.81 | $132.08 | 2,308,602 |
| 2018-07-27 | $138.07 | $139.77 | $135.34 | $137.79 | $135.00 | 7,309,405 |
| 2018-07-26 | $127.72 | $128.54 | $125.09 | $125.80 | $123.25 | 2,562,972 |
| 2018-07-25 | $126.75 | $127.80 | $125.78 | $127.56 | $124.97 | 1,884,867 |
| 2018-07-24 | $127.60 | $128.90 | $126.43 | $127.24 | $124.66 | 1,773,349 |
| 2018-07-23 | $125.42 | $126.50 | $124.16 | $126.38 | $123.82 | 2,004,694 |
| 2018-07-20 | $127.33 | $127.63 | $125.33 | $125.50 | $122.96 | 1,357,715 |
| 2018-07-19 | $127.31 | $128.55 | $126.91 | $127.81 | $125.22 | 1,072,524 |
| 2018-07-18 | $128.42 | $129.76 | $127.26 | $127.49 | $124.91 | 1,207,816 |
| 2018-07-17 | $125.75 | $129.49 | $125.75 | $128.79 | $126.18 | 1,556,920 |
| 2018-07-16 | $126.83 | $127.50 | $126.24 | $126.66 | $124.09 | 898,147 |
| 2018-07-13 | $127.46 | $127.74 | $126.03 | $126.95 | $124.38 | 984,935 |
| 2018-07-12 | $125.29 | $127.94 | $125.13 | $127.37 | $124.79 | 1,031,264 |
| 2018-07-11 | $126.13 | $126.98 | $123.81 | $125.14 | $122.60 | 1,101,592 |
| 2018-07-10 | $127.25 | $127.96 | $126.35 | $127.26 | $124.68 | 860,676 |
| 2018-07-09 | $126.43 | $127.72 | $125.93 | $127.01 | $124.43 | 994,122 |
| 2018-07-06 | $124.29 | $126.15 | $123.42 | $126.00 | $123.45 | 924,692 |
| 2018-07-05 | $123.66 | $123.92 | $122.72 | $123.83 | $121.32 | 1,361,341 |
| 2018-07-03 | $122.40 | $124.64 | $121.54 | $123.25 | $120.75 | 1,223,452 |
| 2018-07-02 | $119.62 | $121.95 | $119.53 | $121.80 | $119.33 | 1,225,433 |
| 2018-06-29 | $121.62 | $121.78 | $119.53 | $120.19 | $117.75 | 1,201,060 |
| 2018-06-28 | $120.17 | $121.24 | $118.81 | $120.50 | $118.06 | 1,317,579 |
| 2018-06-27 | $122.63 | $123.22 | $120.31 | $120.34 | $117.90 | 910,334 |
| 2018-06-26 | $122.75 | $122.86 | $121.22 | $122.03 | $119.56 | 1,028,439 |
| 2018-06-25 | $124.07 | $124.69 | $121.86 | $122.89 | $120.40 | 1,503,161 |
| 2018-06-22 | $124.58 | $125.61 | $124.07 | $124.83 | $122.30 | 1,497,616 |
| 2018-06-21 | $125.63 | $126.39 | $123.28 | $123.63 | $121.12 | 1,219,685 |
| 2018-06-20 | $124.69 | $125.42 | $124.13 | $124.90 | $122.37 | 927,952 |
| 2018-06-19 | $124.01 | $125.34 | $123.57 | $124.67 | $122.14 | 1,262,372 |
| 2018-06-18 | $123.78 | $125.60 | $123.62 | $125.26 | $122.72 | 1,208,530 |
| 2018-06-15 | $123.18 | $124.30 | $122.91 | $124.12 | $121.60 | 1,412,477 |
| 2018-06-14 | $122.67 | $123.90 | $122.26 | $123.58 | $121.07 | 1,241,636 |
| 2018-06-13 | $124.44 | $124.44 | $121.69 | $122.34 | $119.86 | 928,143 |
| 2018-06-12 | $123.90 | $124.71 | $123.44 | $124.39 | $121.87 | 1,230,039 |
| 2018-06-11 | $120.60 | $124.59 | $120.60 | $123.62 | $121.11 | 1,773,604 |
| 2018-06-08 | $119.69 | $121.23 | $119.34 | $120.89 | $118.44 | 2,214,702 |
| 2018-06-07 | $122.41 | $123.19 | $119.21 | $120.34 | $117.90 | 2,729,550 |
| 2018-06-06 | $120.69 | $123.21 | $119.47 | $122.41 | $119.93 | 2,719,977 |
| 2018-06-05 | $118.94 | $120.97 | $118.94 | $120.18 | $117.74 | 3,977,437 |
| 2018-06-04 | $120.60 | $121.86 | $118.72 | $118.88 | $116.47 | 1,717,858 |
| 2018-06-01 | $121.10 | $122.42 | $119.97 | $120.02 | $117.59 | 1,683,616 |
| 2018-05-31 | $118.15 | $121.10 | $117.96 | $121.03 | $118.58 | 2,111,082 |
| 2018-05-30 | $117.79 | $118.27 | $116.50 | $118.01 | $115.62 | 1,129,734 |
| 2018-05-29 | $117.29 | $117.79 | $116.55 | $117.26 | $114.88 | 1,609,069 |
| 2018-05-25 | $116.66 | $118.00 | $116.03 | $117.83 | $115.44 | 1,011,411 |
| 2018-05-24 | $115.22 | $117.02 | $115.01 | $116.99 | $114.62 | 937,219 |
| 2018-05-23 | $115.17 | $115.93 | $114.49 | $115.23 | $112.89 | 734,850 |
| 2018-05-22 | $116.90 | $118.17 | $116.21 | $116.29 | $113.64 | 1,649,754 |
| 2018-05-21 | $115.52 | $116.88 | $115.52 | $116.36 | $113.70 | 857,962 |
| 2018-05-18 | $115.54 | $115.81 | $114.73 | $115.07 | $112.44 | 1,288,654 |
| 2018-05-17 | $115.03 | $116.66 | $114.74 | $115.67 | $113.03 | 888,884 |
| 2018-05-16 | $113.96 | $116.68 | $113.96 | $115.59 | $112.95 | 1,297,396 |
| 2018-05-15 | $113.46 | $114.62 | $113.06 | $114.00 | $111.40 | 952,828 |
| 2018-05-14 | $114.15 | $114.92 | $113.54 | $114.64 | $112.02 | 1,323,378 |
| 2018-05-11 | $113.68 | $114.22 | $112.94 | $113.91 | $111.31 | 1,436,389 |
| 2018-05-10 | $112.48 | $115.73 | $112.18 | $113.93 | $111.33 | 2,239,874 |
| 2018-05-09 | $111.65 | $112.91 | $110.96 | $112.22 | $109.66 | 1,523,098 |
| 2018-05-08 | $110.67 | $111.25 | $109.78 | $110.54 | $108.02 | 1,526,006 |
| 2018-05-07 | $110.71 | $112.90 | $110.17 | $110.95 | $108.42 | 1,613,844 |
| 2018-05-04 | $110.85 | $111.16 | $109.34 | $110.12 | $107.61 | 2,428,962 |
| 2018-05-03 | $113.99 | $114.00 | $110.40 | $111.28 | $108.74 | 2,120,811 |
| 2018-05-02 | $113.51 | $115.42 | $112.93 | $114.43 | $111.82 | 1,261,760 |
| 2018-05-01 | $114.33 | $115.11 | $112.78 | $113.50 | $110.91 | 1,927,153 |
| 2018-04-30 | $115.82 | $116.62 | $113.40 | $115.14 | $112.51 | 2,279,107 |
| 2018-04-27 | $116.48 | $118.00 | $113.76 | $115.07 | $112.44 | 6,929,687 |
| 2018-04-26 | $108.64 | $109.42 | $105.87 | $106.35 | $103.92 | 6,906,763 |
| 2018-04-25 | $109.95 | $110.00 | $106.22 | $108.44 | $105.97 | 3,377,883 |
| 2018-04-24 | $111.36 | $112.88 | $109.91 | $110.78 | $108.25 | 2,243,600 |
| 2018-04-23 | $110.00 | $112.30 | $109.17 | $110.39 | $107.87 | 2,203,778 |
| 2018-04-20 | $110.96 | $111.29 | $108.86 | $109.77 | $107.27 | 1,580,679 |
| 2018-04-19 | $109.71 | $111.98 | $109.65 | $111.37 | $108.83 | 1,688,927 |
| 2018-04-18 | $110.72 | $111.00 | $109.04 | $110.28 | $107.76 | 1,659,129 |
| 2018-04-17 | $110.00 | $111.34 | $108.97 | $110.45 | $107.93 | 1,411,132 |
| 2018-04-16 | $108.15 | $109.50 | $106.44 | $109.16 | $106.67 | 1,373,520 |
| 2018-04-13 | $107.33 | $108.13 | $106.51 | $107.20 | $104.75 | 963,387 |
| 2018-04-12 | $107.93 | $109.22 | $106.10 | $107.20 | $104.75 | 2,395,137 |
| 2018-04-11 | $107.65 | $108.61 | $107.12 | $107.50 | $105.05 | 1,587,392 |
| 2018-04-10 | $108.00 | $109.52 | $107.14 | $108.49 | $106.01 | 1,749,921 |
| 2018-04-09 | $107.95 | $109.70 | $107.12 | $107.25 | $104.80 | 1,613,114 |
| 2018-04-06 | $109.71 | $109.91 | $106.47 | $107.55 | $105.10 | 1,671,929 |
| 2018-04-05 | $110.05 | $111.19 | $109.82 | $110.11 | $107.60 | 1,339,398 |
| 2018-04-04 | $105.30 | $109.67 | $105.12 | $109.26 | $106.77 | 1,778,337 |
| 2018-04-03 | $106.91 | $107.44 | $105.85 | $106.97 | $104.53 | 1,930,912 |
| 2018-04-02 | $109.58 | $110.29 | $105.88 | $106.79 | $104.35 | 2,563,433 |
| 2018-03-29 | $106.71 | $110.99 | $106.53 | $110.41 | $107.89 | 2,239,595 |
| 2018-03-28 | $105.11 | $108.87 | $104.16 | $106.32 | $103.89 | 2,366,650 |
| 2018-03-27 | $107.27 | $107.61 | $104.82 | $105.59 | $103.18 | 2,154,263 |
| 2018-03-26 | $107.59 | $107.63 | $104.52 | $106.84 | $104.40 | 2,471,992 |
| 2018-03-23 | $107.13 | $107.49 | $105.62 | $106.11 | $103.69 | 1,899,664 |
| 2018-03-22 | $108.04 | $108.91 | $105.64 | $106.98 | $104.54 | 2,319,044 |
| 2018-03-21 | $110.58 | $111.85 | $109.00 | $109.24 | $106.75 | 1,388,077 |
| 2018-03-20 | $111.05 | $111.86 | $108.64 | $110.31 | $107.79 | 2,565,410 |
| 2018-03-19 | $112.63 | $113.02 | $110.26 | $111.09 | $108.56 | 1,605,756 |
| 2018-03-16 | $112.87 | $114.36 | $112.15 | $113.20 | $110.62 | 2,724,144 |
| 2018-03-15 | $111.92 | $112.79 | $110.16 | $112.45 | $109.88 | 3,592,289 |
| 2018-03-14 | $107.80 | $114.48 | $106.41 | $113.28 | $110.70 | 5,335,258 |
| 2018-03-13 | $114.42 | $114.61 | $109.16 | $109.53 | $107.03 | 3,517,319 |
| 2018-03-12 | $112.77 | $114.99 | $112.17 | $114.44 | $111.83 | 1,768,242 |
| 2018-03-09 | $110.98 | $112.63 | $110.07 | $112.22 | $109.66 | 1,899,778 |
| 2018-03-08 | $111.41 | $112.58 | $109.75 | $110.33 | $107.81 | 1,747,663 |
| 2018-03-07 | $107.94 | $112.36 | $107.44 | $111.35 | $108.81 | 3,210,228 |
| 2018-03-06 | $107.98 | $109.38 | $106.96 | $108.61 | $105.85 | 1,583,204 |
| 2018-03-05 | $104.39 | $108.57 | $103.80 | $107.66 | $104.92 | 2,308,736 |
| 2018-03-02 | $103.00 | $104.86 | $101.37 | $104.50 | $101.84 | 1,882,431 |
| 2018-03-01 | $104.99 | $105.60 | $102.73 | $103.96 | $101.31 | 2,074,500 |
| 2018-02-28 | $105.41 | $106.60 | $103.93 | $105.17 | $102.49 | 2,136,715 |
| 2018-02-27 | $106.04 | $106.94 | $103.69 | $103.71 | $101.07 | 2,470,946 |
| 2018-02-26 | $106.59 | $107.47 | $105.21 | $106.62 | $103.91 | 1,790,298 |
| 2018-02-23 | $105.13 | $106.84 | $104.27 | $106.38 | $103.67 | 2,370,907 |
| 2018-02-22 | $103.14 | $104.83 | $102.31 | $104.53 | $101.87 | 2,124,759 |
| 2018-02-21 | $104.53 | $105.31 | $102.90 | $102.99 | $100.37 | 2,040,021 |
| 2018-02-20 | $103.75 | $106.18 | $102.74 | $104.10 | $101.45 | 2,722,198 |
| 2018-02-16 | $102.00 | $104.27 | $101.44 | $103.85 | $101.21 | 2,671,634 |
| 2018-02-15 | $101.48 | $102.97 | $99.07 | $102.23 | $99.63 | 3,909,512 |
| 2018-02-14 | $100.69 | $101.10 | $99.08 | $100.10 | $97.55 | 3,907,344 |
| 2018-02-13 | $102.07 | $102.92 | $100.19 | $101.76 | $99.17 | 2,805,390 |
| 2018-02-12 | $104.17 | $105.73 | $100.38 | $102.82 | $100.20 | 4,715,656 |
| 2018-02-09 | $105.00 | $107.99 | $98.52 | $104.00 | $101.35 | 16,671,887 |
| 2018-02-08 | $129.13 | $130.93 | $122.31 | $123.03 | $119.90 | 3,488,315 |
| 2018-02-07 | $127.13 | $132.44 | $126.53 | $129.33 | $126.04 | 3,120,274 |
| 2018-02-06 | $123.37 | $128.22 | $123.15 | $127.28 | $124.04 | 3,539,808 |
| 2018-02-05 | $125.33 | $128.24 | $124.51 | $125.05 | $121.87 | 2,480,883 |
| 2018-02-02 | $128.35 | $128.84 | $125.97 | $126.64 | $123.42 | 1,896,274 |
| 2018-02-01 | $127.25 | $130.64 | $127.25 | $129.11 | $125.82 | 2,169,742 |
| 2018-01-31 | $129.17 | $129.62 | $127.07 | $128.01 | $124.75 | 1,319,058 |
| 2018-01-30 | $130.00 | $130.34 | $127.98 | $128.89 | $125.61 | 1,304,912 |
| 2018-01-29 | $131.60 | $131.75 | $129.38 | $130.40 | $127.08 | 1,273,304 |
| 2018-01-26 | $131.90 | $132.30 | $130.86 | $131.76 | $128.41 | 1,518,025 |
| 2018-01-25 | $131.76 | $132.23 | $130.45 | $131.11 | $127.77 | 1,361,657 |
| 2018-01-24 | $130.37 | $131.70 | $129.44 | $130.43 | $127.11 | 1,646,524 |
| 2018-01-23 | $128.19 | $129.07 | $127.56 | $128.93 | $125.65 | 1,462,907 |
| 2018-01-22 | $126.52 | $128.25 | $125.39 | $128.19 | $124.93 | 1,483,206 |
| 2018-01-19 | $127.43 | $128.16 | $124.60 | $126.27 | $123.06 | 2,282,067 |
| 2018-01-18 | $130.31 | $130.42 | $126.75 | $126.89 | $123.66 | 2,775,099 |
| 2018-01-17 | $131.82 | $131.82 | $129.25 | $130.64 | $127.32 | 1,598,973 |
| 2018-01-16 | $132.82 | $133.68 | $129.90 | $130.60 | $127.28 | 3,143,369 |
| 2018-01-12 | $130.34 | $132.79 | $128.87 | $132.36 | $128.99 | 2,186,528 |
| 2018-01-11 | $130.01 | $131.23 | $128.34 | $129.41 | $126.12 | 2,470,408 |
| 2018-01-10 | $128.13 | $128.13 | $126.38 | $127.18 | $123.94 | 1,210,756 |
| 2018-01-09 | $128.43 | $128.88 | $127.08 | $127.28 | $124.04 | 1,272,790 |
| 2018-01-08 | $126.56 | $128.28 | $126.10 | $128.21 | $124.95 | 1,752,588 |
| 2018-01-05 | $126.47 | $127.35 | $125.41 | $127.12 | $123.89 | 1,600,127 |
| 2018-01-04 | $125.92 | $126.65 | $123.94 | $126.14 | $122.93 | 2,212,688 |
| 2018-01-03 | $124.48 | $127.75 | $124.30 | $125.17 | $121.99 | 2,429,515 |
| 2018-01-02 | $120.64 | $122.67 | $120.01 | $121.42 | $118.33 | 1,541,144 |
| 2017-12-29 | $120.89 | $121.39 | $119.19 | $119.77 | $116.72 | 1,112,752 |
| 2017-12-28 | $120.21 | $121.39 | $120.01 | $121.25 | $118.16 | 756,547 |
| 2017-12-27 | $119.38 | $120.74 | $119.13 | $120.32 | $117.26 | 926,026 |
| 2017-12-26 | $120.25 | $120.62 | $118.99 | $119.44 | $116.40 | 713,449 |
| 2017-12-22 | $120.00 | $121.73 | $119.53 | $120.18 | $117.12 | 1,064,295 |
| 2017-12-21 | $120.19 | $121.63 | $119.61 | $120.07 | $117.01 | 1,362,494 |
| 2017-12-20 | $121.86 | $121.91 | $119.90 | $120.01 | $116.96 | 1,126,177 |
| 2017-12-19 | $122.40 | $123.34 | $121.35 | $121.46 | $118.37 | 1,290,080 |
| 2017-12-18 | $122.11 | $122.76 | $121.22 | $121.96 | $118.86 | 1,582,021 |
| 2017-12-15 | $120.64 | $121.22 | $120.20 | $120.88 | $117.80 | 1,914,000 |
| 2017-12-14 | $118.65 | $120.59 | $118.65 | $119.90 | $116.85 | 1,775,572 |
| 2017-12-13 | $119.01 | $119.72 | $118.22 | $118.55 | $115.53 | 1,976,070 |
| 2017-12-12 | $118.07 | $118.88 | $117.60 | $118.69 | $115.67 | 1,977,681 |
| 2017-12-11 | $117.47 | $119.88 | $117.43 | $117.83 | $114.83 | 2,633,776 |
| 2017-12-08 | $119.89 | $120.70 | $117.42 | $117.54 | $114.55 | 2,861,892 |
| 2017-12-07 | $116.99 | $119.50 | $116.76 | $119.21 | $116.18 | 4,222,916 |
| 2017-12-06 | $120.77 | $121.00 | $118.83 | $119.17 | $116.14 | 2,721,985 |
| 2017-12-05 | $121.82 | $122.91 | $120.51 | $120.77 | $117.70 | 1,932,565 |
| 2017-12-04 | $123.61 | $125.45 | $122.20 | $122.24 | $119.13 | 2,045,865 |
| 2017-12-01 | $121.65 | $123.63 | $121.28 | $122.70 | $119.58 | 1,747,086 |
| 2017-11-30 | $121.57 | $123.54 | $121.57 | $122.50 | $119.38 | 2,021,158 |
| 2017-11-29 | $125.86 | $126.70 | $120.88 | $122.02 | $118.92 | 2,755,670 |
| 2017-11-28 | $127.00 | $127.00 | $124.65 | $125.68 | $122.48 | 1,201,546 |
| 2017-11-27 | $126.95 | $128.43 | $126.64 | $126.68 | $123.46 | 1,445,114 |
| 2017-11-24 | $127.07 | $127.81 | $126.35 | $126.81 | $123.58 | 638,095 |
| 2017-11-22 | $125.08 | $127.99 | $124.48 | $126.98 | $123.75 | 2,081,286 |
| 2017-11-21 | $123.99 | $125.75 | $122.54 | $124.88 | $121.70 | 2,574,414 |
| 2017-11-20 | $124.30 | $124.87 | $122.14 | $123.49 | $120.35 | 2,036,788 |
| 2017-11-17 | $121.84 | $124.20 | $121.76 | $123.95 | $120.80 | 2,489,291 |
| 2017-11-16 | $120.95 | $122.59 | $120.50 | $122.04 | $118.93 | 3,385,973 |
| 2017-11-15 | $121.89 | $121.89 | $119.98 | $121.17 | $118.09 | 2,273,753 |
| 2017-11-14 | $119.97 | $122.45 | $119.22 | $122.09 | $118.69 | 2,456,535 |
| 2017-11-13 | $120.69 | $120.89 | $118.90 | $120.28 | $116.93 | 3,442,218 |
| 2017-11-10 | $116.34 | $121.15 | $115.55 | $120.74 | $117.38 | 3,808,080 |
| 2017-11-09 | $118.00 | $118.48 | $116.14 | $117.32 | $114.05 | 3,174,133 |
| 2017-11-08 | $120.24 | $120.78 | $117.26 | $118.56 | $115.26 | 3,063,594 |
| 2017-11-07 | $120.00 | $121.13 | $118.91 | $119.61 | $116.28 | 6,263,438 |
| 2017-11-06 | $122.90 | $123.90 | $122.40 | $122.98 | $119.55 | 1,922,543 |
| 2017-11-03 | $123.24 | $124.10 | $122.52 | $123.05 | $119.62 | 1,474,257 |
| 2017-11-02 | $122.74 | $123.92 | $121.56 | $123.51 | $120.07 | 2,388,711 |
| 2017-11-01 | $125.88 | $127.00 | $121.92 | $122.05 | $118.65 | 3,496,379 |
| 2017-10-31 | $120.88 | $125.10 | $120.46 | $124.66 | $121.19 | 6,872,493 |
| 2017-10-30 | $124.79 | $124.89 | $119.76 | $120.21 | $116.86 | 7,366,275 |
| 2017-10-27 | $123.10 | $124.50 | $118.00 | $123.79 | $120.34 | 20,574,039 |
| 2017-10-26 | $148.17 | $148.48 | $145.05 | $147.35 | $143.25 | 4,144,975 |
| 2017-10-25 | $148.50 | $150.13 | $147.46 | $147.90 | $143.78 | 3,235,476 |
| 2017-10-24 | $150.80 | $151.47 | $149.95 | $150.73 | $146.53 | 2,039,476 |
| 2017-10-23 | $153.47 | $153.69 | $150.56 | $150.68 | $146.48 | 1,877,461 |
| 2017-10-20 | $154.00 | $154.24 | $152.28 | $152.80 | $148.54 | 1,651,527 |
| 2017-10-19 | $151.47 | $153.46 | $149.36 | $153.40 | $149.13 | 1,561,899 |
| 2017-10-18 | $149.89 | $152.95 | $149.75 | $152.28 | $148.04 | 2,005,894 |
| 2017-10-17 | $148.95 | $149.82 | $148.23 | $149.14 | $144.99 | 688,965 |
| 2017-10-16 | $150.34 | $150.54 | $148.00 | $148.49 | $144.35 | 1,639,088 |
| 2017-10-13 | $148.98 | $151.33 | $148.73 | $150.11 | $145.93 | 1,762,959 |
| 2017-10-12 | $147.10 | $148.07 | $145.85 | $147.98 | $143.86 | 1,379,988 |
| 2017-10-11 | $146.92 | $147.39 | $145.44 | $147.17 | $143.07 | 1,825,061 |
| 2017-10-10 | $146.61 | $148.46 | $145.42 | $146.43 | $142.35 | 1,196,910 |
| 2017-10-09 | $148.06 | $149.61 | $146.10 | $146.46 | $142.38 | 1,804,752 |
| 2017-10-06 | $147.66 | $148.90 | $147.33 | $147.99 | $143.87 | 1,234,871 |
| 2017-10-05 | $147.67 | $149.55 | $147.33 | $148.41 | $144.28 | 1,053,369 |
| 2017-10-04 | $146.80 | $147.99 | $145.90 | $147.60 | $143.49 | 1,129,901 |
| 2017-10-03 | $147.50 | $148.24 | $145.38 | $146.21 | $142.14 | 1,384,810 |
| 2017-10-02 | $144.00 | $149.34 | $143.55 | $146.84 | $142.75 | 2,352,150 |
| 2017-09-29 | $143.63 | $144.80 | $142.85 | $143.94 | $139.93 | 1,416,267 |
| 2017-09-28 | $144.82 | $145.00 | $142.31 | $142.84 | $138.86 | 1,854,697 |
| 2017-09-27 | $143.01 | $146.93 | $143.01 | $145.57 | $141.52 | 1,466,373 |
| 2017-09-26 | $143.53 | $144.44 | $141.17 | $143.39 | $139.40 | 2,043,145 |
| 2017-09-25 | $145.73 | $145.77 | $140.01 | $142.72 | $138.74 | 2,806,208 |
| 2017-09-22 | $142.55 | $146.28 | $142.08 | $145.77 | $141.71 | 2,262,222 |
| 2017-09-21 | $142.20 | $143.34 | $140.07 | $143.12 | $139.13 | 2,334,605 |
| 2017-09-20 | $141.69 | $143.50 | $141.39 | $143.01 | $139.03 | 1,639,348 |
| 2017-09-19 | $141.60 | $141.98 | $138.35 | $141.47 | $137.53 | 2,568,868 |
| 2017-09-18 | $143.00 | $143.37 | $140.68 | $142.16 | $138.20 | 2,437,191 |
| 2017-09-15 | $143.23 | $143.89 | $141.51 | $142.13 | $138.17 | 1,536,161 |
| 2017-09-14 | $144.87 | $145.08 | $142.96 | $143.38 | $139.39 | 1,027,136 |
| 2017-09-13 | $145.32 | $145.85 | $144.44 | $145.66 | $141.60 | 1,135,303 |
| 2017-09-12 | $144.07 | $145.77 | $142.71 | $145.36 | $141.31 | 1,178,163 |
| 2017-09-11 | $142.43 | $144.59 | $141.43 | $144.12 | $140.11 | 2,363,767 |
| 2017-09-08 | $143.99 | $144.67 | $141.22 | $141.41 | $137.47 | 1,371,295 |
| 2017-09-07 | $144.66 | $145.19 | $143.09 | $143.97 | $139.96 | 1,302,226 |
| 2017-09-06 | $144.09 | $145.45 | $142.05 | $144.39 | $140.37 | 3,251,421 |
| 2017-09-05 | $147.79 | $148.60 | $146.02 | $147.61 | $143.50 | 1,485,227 |
| 2017-09-01 | $149.03 | $151.89 | $148.01 | $148.23 | $144.10 | 2,174,385 |
| 2017-08-31 | $145.32 | $148.52 | $144.88 | $148.36 | $144.23 | 2,367,278 |
| 2017-08-30 | $144.00 | $145.16 | $141.83 | $143.44 | $139.44 | 3,354,918 |
| 2017-08-29 | $141.00 | $145.02 | $140.75 | $143.99 | $139.98 | 3,128,092 |
| 2017-08-28 | $143.72 | $143.99 | $141.21 | $142.53 | $138.56 | 6,674,764 |
| 2017-08-25 | $151.53 | $151.75 | $148.47 | $149.26 | $145.10 | 1,157,717 |
| 2017-08-24 | $149.31 | $151.87 | $149.31 | $149.94 | $145.76 | 1,800,447 |
| 2017-08-23 | $147.00 | $148.32 | $146.55 | $148.09 | $143.97 | 1,667,940 |
| 2017-08-22 | $145.32 | $148.07 | $145.32 | $147.61 | $143.50 | 941,548 |
| 2017-08-21 | $143.86 | $145.32 | $143.26 | $145.03 | $140.70 | 1,030,311 |
| 2017-08-18 | $144.14 | $145.13 | $142.72 | $143.71 | $139.42 | 1,531,915 |
| 2017-08-17 | $148.09 | $148.65 | $144.02 | $144.14 | $139.84 | 1,708,025 |
| 2017-08-16 | $148.16 | $149.24 | $147.30 | $148.78 | $144.34 | 1,703,780 |
| 2017-08-15 | $147.54 | $147.63 | $145.00 | $147.06 | $142.67 | 1,238,604 |
| 2017-08-14 | $146.11 | $147.83 | $145.09 | $147.58 | $143.18 | 1,385,495 |
| 2017-08-11 | $144.16 | $144.74 | $142.06 | $144.51 | $140.20 | 1,295,043 |
| 2017-08-10 | $146.76 | $146.90 | $143.03 | $143.55 | $139.27 | 1,780,780 |
| 2017-08-09 | $143.75 | $148.06 | $143.31 | $147.90 | $143.49 | 2,476,549 |
| 2017-08-08 | $148.37 | $148.57 | $144.59 | $145.92 | $141.57 | 4,164,130 |
| 2017-08-07 | $151.47 | $152.76 | $148.71 | $149.12 | $144.67 | 2,397,069 |
| 2017-08-04 | $153.00 | $153.68 | $149.74 | $151.35 | $146.84 | 1,870,930 |
| 2017-08-03 | $153.26 | $154.85 | $152.16 | $153.68 | $149.10 | 1,111,973 |
| 2017-08-02 | $152.87 | $153.36 | $150.28 | $153.13 | $148.56 | 1,629,750 |
| 2017-08-01 | $157.24 | $157.24 | $152.46 | $152.69 | $148.14 | 1,759,369 |
| 2017-07-31 | $159.28 | $159.28 | $154.64 | $156.47 | $151.80 | 2,185,260 |
| 2017-07-28 | $154.44 | $161.00 | $154.36 | $159.50 | $154.74 | 4,326,728 |
| 2017-07-27 | $158.53 | $158.74 | $152.08 | $154.25 | $149.65 | 2,683,013 |
| 2017-07-26 | $155.24 | $158.00 | $155.01 | $156.94 | $152.26 | 2,018,868 |
| 2017-07-25 | $155.68 | $155.80 | $154.16 | $154.57 | $149.96 | 1,695,473 |
| 2017-07-24 | $153.94 | $155.03 | $153.88 | $154.61 | $150.00 | 857,093 |
| 2017-07-21 | $153.91 | $154.95 | $152.93 | $153.94 | $149.35 | 1,211,043 |
| 2017-07-20 | $155.22 | $155.98 | $153.96 | $154.63 | $150.02 | 944,995 |
| 2017-07-19 | $154.25 | $155.85 | $153.92 | $155.47 | $150.83 | 997,647 |
| 2017-07-18 | $152.47 | $153.70 | $151.87 | $153.57 | $148.99 | 930,002 |
| 2017-07-17 | $154.30 | $154.44 | $152.16 | $152.73 | $148.18 | 1,289,625 |
| 2017-07-14 | $153.73 | $154.78 | $152.70 | $154.17 | $149.57 | 1,215,992 |
| 2017-07-13 | $152.24 | $153.07 | $151.83 | $152.90 | $148.34 | 1,002,815 |
| 2017-07-12 | $151.32 | $152.64 | $150.94 | $152.34 | $147.80 | 1,467,533 |
| 2017-07-11 | $150.20 | $150.97 | $149.54 | $149.94 | $145.47 | 1,206,847 |
| 2017-07-10 | $149.63 | $151.33 | $149.06 | $149.98 | $145.51 | 1,031,141 |
| 2017-07-07 | $148.95 | $150.39 | $148.95 | $149.78 | $145.31 | 916,922 |
| 2017-07-06 | $149.24 | $150.58 | $148.08 | $148.66 | $144.23 | 1,276,653 |
| 2017-07-05 | $148.28 | $150.60 | $147.65 | $150.15 | $145.67 | 1,707,110 |
| 2017-07-03 | $149.56 | $149.69 | $146.80 | $147.73 | $143.32 | 826,481 |
| 2017-06-30 | $149.25 | $150.00 | $147.59 | $148.95 | $144.51 | 1,651,961 |
| 2017-06-29 | $149.36 | $149.58 | $145.93 | $148.11 | $143.69 | 2,262,947 |
| 2017-06-28 | $150.50 | $150.82 | $148.35 | $150.07 | $145.59 | 2,635,885 |
| 2017-06-27 | $151.81 | $152.02 | $146.50 | $147.89 | $143.48 | 1,966,835 |
| 2017-06-26 | $154.43 | $156.39 | $151.61 | $151.98 | $147.45 | 1,460,016 |
| 2017-06-23 | $151.59 | $154.70 | $151.00 | $154.43 | $149.82 | 1,511,375 |
| 2017-06-22 | $149.50 | $152.83 | $148.88 | $152.00 | $147.47 | 1,971,373 |
| 2017-06-21 | $147.23 | $149.66 | $146.45 | $149.46 | $145.00 | 934,653 |
| 2017-06-20 | $148.69 | $149.46 | $147.38 | $147.69 | $143.29 | 1,102,607 |
| 2017-06-19 | $147.00 | $148.84 | $146.42 | $148.39 | $143.96 | 1,358,983 |
| 2017-06-16 | $145.74 | $146.57 | $145.00 | $146.21 | $141.85 | 1,717,580 |
| 2017-06-15 | $145.39 | $145.98 | $143.75 | $145.69 | $141.35 | 1,152,937 |
| 2017-06-14 | $146.81 | $149.50 | $146.01 | $147.19 | $142.80 | 1,581,154 |
| 2017-06-13 | $144.80 | $146.74 | $144.79 | $145.92 | $141.57 | 1,361,680 |
| 2017-06-12 | $142.15 | $145.44 | $141.55 | $144.28 | $139.98 | 2,580,405 |
| 2017-06-09 | $149.09 | $150.62 | $142.19 | $143.59 | $139.31 | 2,684,661 |
| 2017-06-08 | $147.15 | $149.34 | $145.95 | $149.22 | $144.77 | 1,663,002 |
| 2017-06-07 | $147.31 | $147.31 | $145.87 | $146.36 | $142.00 | 893,158 |
| 2017-06-06 | $147.35 | $147.83 | $146.65 | $146.87 | $142.49 | 890,446 |
| 2017-06-05 | $146.09 | $148.10 | $145.83 | $147.87 | $143.46 | 1,864,036 |
| 2017-06-02 | $147.00 | $147.01 | $145.50 | $146.37 | $142.00 | 1,180,419 |
| 2017-06-01 | $144.42 | $147.09 | $144.31 | $146.79 | $142.41 | 1,653,426 |
| 2017-05-31 | $144.37 | $145.02 | $143.37 | $143.78 | $139.49 | 1,593,932 |
| 2017-05-30 | $144.01 | $145.19 | $143.77 | $144.15 | $139.85 | 867,282 |
| 2017-05-26 | $145.46 | $145.73 | $143.58 | $144.58 | $140.27 | 1,130,487 |
| 2017-05-25 | $143.70 | $146.03 | $143.57 | $145.54 | $141.20 | 1,553,489 |
| 2017-05-24 | $142.78 | $143.75 | $141.67 | $143.69 | $139.40 | 1,171,400 |
| 2017-05-23 | $142.74 | $143.50 | $142.07 | $142.57 | $138.32 | 929,773 |
| 2017-05-22 | $142.14 | $143.12 | $141.48 | $142.51 | $137.99 | 1,353,568 |
| 2017-05-19 | $141.62 | $143.03 | $141.23 | $141.59 | $137.10 | 1,572,846 |
| 2017-05-18 | $138.89 | $142.28 | $138.57 | $141.26 | $136.78 | 1,544,610 |
| 2017-05-17 | $143.98 | $145.20 | $140.14 | $140.41 | $135.96 | 4,633,027 |
| 2017-05-16 | $143.68 | $145.77 | $142.74 | $145.37 | $140.76 | 3,020,629 |
| 2017-05-15 | $140.32 | $143.30 | $140.17 | $143.02 | $138.48 | 1,772,524 |
| 2017-05-12 | $140.03 | $140.83 | $139.35 | $139.81 | $135.37 | 1,087,256 |
| 2017-05-11 | $139.05 | $139.89 | $138.29 | $139.86 | $135.42 | 1,317,069 |
| 2017-05-10 | $138.50 | $139.86 | $137.81 | $139.83 | $135.39 | 1,397,648 |
| 2017-05-09 | $139.54 | $140.34 | $139.25 | $139.40 | $134.98 | 1,732,449 |
| 2017-05-08 | $140.40 | $140.95 | $138.66 | $139.57 | $135.14 | 1,747,643 |
| 2017-05-05 | $140.95 | $141.41 | $138.33 | $140.38 | $135.93 | 2,498,308 |
| 2017-05-04 | $139.38 | $141.32 | $138.48 | $141.10 | $136.62 | 2,705,819 |
| 2017-05-03 | $139.50 | $139.69 | $137.78 | $139.13 | $134.72 | 2,565,852 |
| 2017-05-02 | $136.60 | $139.20 | $136.24 | $138.99 | $134.58 | 2,472,401 |
| 2017-05-01 | $134.00 | $136.90 | $133.87 | $136.60 | $132.27 | 1,997,687 |
| 2017-04-28 | $133.86 | $135.49 | $131.85 | $133.72 | $129.48 | 4,425,403 |
| 2017-04-27 | $136.08 | $137.00 | $135.30 | $136.20 | $131.88 | 2,282,302 |
| 2017-04-26 | $135.24 | $135.98 | $134.26 | $135.75 | $131.44 | 1,825,155 |
| 2017-04-25 | $134.83 | $136.27 | $134.51 | $135.43 | $131.13 | 1,896,411 |
| 2017-04-24 | $133.02 | $134.87 | $133.02 | $134.14 | $129.88 | 2,207,172 |
| 2017-04-21 | $132.04 | $132.37 | $131.48 | $131.98 | $127.79 | 1,532,622 |
| 2017-04-20 | $131.57 | $132.76 | $130.72 | $131.93 | $127.74 | 1,322,512 |
| 2017-04-19 | $131.00 | $132.19 | $130.76 | $130.95 | $126.80 | 1,136,519 |
| 2017-04-18 | $129.99 | $131.00 | $129.04 | $130.47 | $126.33 | 1,228,696 |
| 2017-04-17 | $128.63 | $130.39 | $128.35 | $130.34 | $126.20 | 1,692,096 |
| 2017-04-13 | $129.27 | $129.59 | $128.11 | $128.13 | $124.07 | 1,649,998 |
| 2017-04-12 | $129.47 | $129.88 | $128.87 | $129.28 | $125.18 | 2,301,351 |
| 2017-04-11 | $128.82 | $129.16 | $127.66 | $129.12 | $125.02 | 2,704,131 |
| 2017-04-10 | $127.18 | $128.72 | $126.85 | $128.46 | $124.38 | 1,742,448 |
| 2017-04-07 | $125.95 | $127.25 | $125.35 | $126.49 | $122.48 | 1,796,835 |
| 2017-04-06 | $125.64 | $125.73 | $124.33 | $125.67 | $121.68 | 1,941,701 |
| 2017-04-05 | $125.20 | $126.48 | $124.45 | $124.97 | $121.01 | 3,315,603 |
| 2017-04-04 | $125.82 | $126.09 | $124.70 | $125.02 | $121.05 | 1,749,865 |
| 2017-04-03 | $126.34 | $126.69 | $124.34 | $126.14 | $122.14 | 1,758,195 |
| 2017-03-31 | $127.44 | $127.67 | $125.57 | $126.17 | $122.17 | 4,132,763 |
| 2017-03-30 | $129.44 | $129.82 | $128.83 | $129.46 | $125.35 | 895,222 |
| 2017-03-29 | $129.26 | $130.16 | $128.64 | $129.66 | $125.55 | 1,130,060 |
| 2017-03-28 | $127.62 | $129.70 | $127.54 | $129.03 | $124.94 | 1,237,168 |
| 2017-03-27 | $127.11 | $128.68 | $126.25 | $127.80 | $123.75 | 1,254,904 |
| 2017-03-24 | $127.41 | $128.54 | $126.46 | $127.76 | $123.71 | 1,312,066 |
| 2017-03-23 | $127.40 | $127.97 | $126.78 | $127.04 | $123.01 | 1,028,454 |
| 2017-03-22 | $126.78 | $127.78 | $126.29 | $127.68 | $123.63 | 1,869,351 |
| 2017-03-21 | $130.10 | $130.34 | $126.75 | $127.60 | $123.55 | 2,557,641 |
| 2017-03-20 | $130.65 | $131.43 | $129.15 | $129.87 | $125.75 | 1,472,116 |
| 2017-03-17 | $131.79 | $132.17 | $130.63 | $131.20 | $127.04 | 2,024,636 |
| 2017-03-16 | $129.95 | $131.12 | $129.92 | $130.73 | $126.58 | 2,305,717 |
| 2017-03-15 | $128.00 | $130.21 | $127.78 | $129.48 | $125.37 | 2,788,853 |
| 2017-03-14 | $127.01 | $127.74 | $126.42 | $127.66 | $123.61 | 1,074,871 |
| 2017-03-13 | $125.47 | $127.91 | $125.20 | $127.35 | $123.31 | 1,695,915 |
| 2017-03-10 | $125.46 | $125.87 | $124.94 | $125.76 | $121.77 | 1,395,612 |
| 2017-03-09 | $124.48 | $126.47 | $124.02 | $124.71 | $120.75 | 2,199,407 |
| 2017-03-08 | $122.32 | $124.83 | $122.08 | $124.53 | $120.58 | 2,168,112 |
| 2017-03-07 | $120.72 | $122.73 | $120.65 | $122.39 | $118.51 | 1,305,231 |
| 2017-03-06 | $119.66 | $122.45 | $119.22 | $121.49 | $117.37 | 2,243,809 |
| 2017-03-03 | $119.87 | $120.46 | $119.41 | $120.12 | $116.04 | 1,700,165 |
| 2017-03-02 | $120.22 | $120.48 | $118.56 | $118.92 | $114.88 | 1,133,232 |
| 2017-03-01 | $119.81 | $120.69 | $117.95 | $120.45 | $116.36 | 1,885,556 |
| 2017-02-28 | $119.00 | $119.97 | $118.50 | $119.04 | $115.00 | 1,795,519 |
| 2017-02-27 | $118.68 | $119.36 | $118.34 | $118.69 | $114.66 | 1,033,353 |
| 2017-02-24 | $119.34 | $119.64 | $118.41 | $119.16 | $115.12 | 1,031,079 |
| 2017-02-23 | $121.11 | $121.11 | $119.38 | $119.63 | $115.57 | 1,215,921 |
| 2017-02-22 | $119.22 | $120.83 | $118.97 | $120.56 | $116.47 | 1,419,680 |
| 2017-02-21 | $118.82 | $119.93 | $118.38 | $119.40 | $115.35 | 1,955,786 |
| 2017-02-17 | $119.36 | $119.76 | $118.55 | $119.41 | $115.36 | 1,685,049 |
| 2017-02-16 | $120.75 | $121.42 | $119.65 | $119.85 | $115.78 | 2,008,430 |
| 2017-02-15 | $119.54 | $121.90 | $119.36 | $120.88 | $116.78 | 2,251,437 |
| 2017-02-14 | $119.17 | $120.10 | $118.82 | $119.67 | $115.61 | 2,930,254 |
| 2017-02-13 | $123.06 | $123.06 | $119.22 | $119.50 | $115.44 | 3,833,325 |
| 2017-02-10 | $125.01 | $126.41 | $120.63 | $122.65 | $118.49 | 6,466,857 |
| 2017-02-09 | $123.15 | $123.94 | $121.70 | $123.25 | $119.07 | 3,165,247 |
| 2017-02-08 | $122.00 | $123.08 | $121.14 | $122.84 | $118.67 | 1,705,905 |
| 2017-02-07 | $122.50 | $123.08 | $121.75 | $122.34 | $118.19 | 1,949,238 |
| 2017-02-06 | $121.12 | $122.06 | $120.50 | $122.05 | $117.91 | 1,346,827 |
| 2017-02-03 | $120.71 | $121.62 | $120.49 | $121.53 | $117.41 | 1,245,675 |
| 2017-02-02 | $120.45 | $121.23 | $120.02 | $120.59 | $116.50 | 1,260,834 |
| 2017-02-01 | $121.78 | $121.95 | $120.28 | $120.77 | $116.67 | 1,128,568 |
| 2017-01-31 | $121.46 | $121.65 | $120.04 | $121.59 | $117.46 | 1,130,574 |
| 2017-01-30 | $121.40 | $121.80 | $119.61 | $121.53 | $117.41 | 1,621,892 |
| 2017-01-27 | $121.41 | $122.08 | $120.92 | $122.00 | $117.86 | 945,510 |
| 2017-01-26 | $121.33 | $121.73 | $120.57 | $121.23 | $117.12 | 1,110,402 |
| 2017-01-25 | $120.97 | $121.43 | $120.40 | $120.86 | $116.76 | 1,058,334 |
| 2017-01-24 | $120.37 | $120.56 | $119.27 | $120.22 | $116.14 | 1,454,478 |
| 2017-01-23 | $120.00 | $120.70 | $118.98 | $119.99 | $115.92 | 1,369,900 |
| 2017-01-20 | $119.75 | $120.29 | $118.68 | $119.92 | $115.85 | 1,485,728 |
| 2017-01-19 | $119.72 | $119.83 | $118.41 | $118.84 | $114.81 | 991,525 |
| 2017-01-18 | $118.95 | $119.51 | $117.91 | $119.34 | $115.29 | 998,654 |
| 2017-01-17 | $119.29 | $120.42 | $118.25 | $118.58 | $114.56 | 1,320,016 |
| 2017-01-13 | $118.01 | $120.44 | $117.81 | $118.81 | $114.78 | 2,414,069 |
| 2017-01-12 | $117.01 | $118.12 | $116.41 | $118.01 | $114.01 | 1,353,304 |
| 2017-01-11 | $118.17 | $118.20 | $116.25 | $117.20 | $113.22 | 1,545,925 |
| 2017-01-10 | $115.90 | $118.25 | $115.70 | $117.62 | $113.63 | 2,656,780 |
| 2017-01-09 | $117.89 | $118.00 | $116.14 | $117.30 | $113.32 | 3,212,436 |
| 2017-01-06 | $116.42 | $117.88 | $116.13 | $116.45 | $112.50 | 3,362,698 |
| 2017-01-05 | $113.74 | $114.84 | $112.90 | $114.69 | $110.80 | 2,167,631 |
| 2017-01-04 | $112.97 | $114.52 | $112.70 | $113.74 | $109.88 | 2,892,317 |
| 2017-01-03 | $114.04 | $114.14 | $111.88 | $112.44 | $108.62 | 2,244,824 |
| 2016-12-30 | $113.84 | $114.24 | $112.72 | $113.28 | $109.44 | 2,083,089 |
| 2016-12-29 | $113.22 | $114.21 | $113.00 | $113.97 | $110.10 | 1,116,629 |
| 2016-12-28 | $114.23 | $114.77 | $112.63 | $113.47 | $109.62 | 1,062,461 |
| 2016-12-27 | $114.35 | $114.98 | $113.58 | $113.63 | $109.77 | 926,472 |
| 2016-12-23 | $114.30 | $114.81 | $113.50 | $113.86 | $110.00 | 869,518 |
| 2016-12-22 | $114.90 | $115.17 | $113.73 | $114.40 | $110.52 | 1,746,805 |
| 2016-12-21 | $116.96 | $117.17 | $114.39 | $114.86 | $110.96 | 2,910,953 |
| 2016-12-20 | $115.30 | $118.31 | $115.30 | $117.09 | $113.12 | 4,482,202 |
| 2016-12-19 | $116.54 | $117.76 | $115.81 | $116.22 | $112.28 | 1,957,570 |
| 2016-12-16 | $117.79 | $118.90 | $115.66 | $116.66 | $112.70 | 2,854,511 |
| 2016-12-15 | $116.66 | $118.84 | $115.09 | $116.96 | $112.99 | 2,985,524 |
| 2016-12-14 | $120.21 | $120.56 | $115.55 | $116.39 | $112.44 | 4,254,256 |
| 2016-12-13 | $120.13 | $121.69 | $118.92 | $120.03 | $115.96 | 3,169,452 |
| 2016-12-12 | $123.77 | $124.04 | $119.34 | $120.25 | $116.17 | 2,170,819 |
| 2016-12-09 | $123.24 | $124.72 | $123.02 | $124.06 | $119.85 | 1,556,917 |
| 2016-12-08 | $124.22 | $124.32 | $122.97 | $123.00 | $118.83 | 2,163,488 |
| 2016-12-07 | $124.04 | $124.30 | $123.36 | $123.55 | $119.36 | 1,753,338 |
| 2016-12-06 | $124.04 | $124.40 | $123.66 | $123.77 | $119.57 | 1,404,705 |
| 2016-12-05 | $121.27 | $124.51 | $121.05 | $123.69 | $119.49 | 2,633,191 |
| 2016-12-02 | $122.40 | $122.63 | $120.52 | $121.00 | $116.89 | 1,467,838 |
| 2016-12-01 | $123.95 | $124.31 | $121.75 | $122.01 | $117.87 | 1,931,124 |
| 2016-11-30 | $125.82 | $125.87 | $123.89 | $124.05 | $119.84 | 1,622,074 |
| 2016-11-29 | $126.23 | $126.73 | $124.78 | $125.10 | $120.85 | 983,598 |
| 2016-11-28 | $126.99 | $127.25 | $125.69 | $125.92 | $121.65 | 1,037,101 |
| 2016-11-25 | $125.73 | $127.38 | $125.73 | $127.28 | $122.96 | 425,644 |
| 2016-11-23 | $127.50 | $127.87 | $125.54 | $126.37 | $122.08 | 1,899,685 |
| 2016-11-22 | $126.54 | $127.84 | $126.16 | $127.57 | $123.24 | 1,391,020 |
| 2016-11-21 | $125.74 | $126.87 | $125.74 | $126.46 | $122.17 | 1,551,637 |
| 2016-11-18 | $126.57 | $126.64 | $125.50 | $125.67 | $121.41 | 1,370,303 |
| 2016-11-17 | $125.40 | $127.12 | $125.15 | $126.58 | $122.28 | 2,114,929 |
| 2016-11-16 | $122.97 | $125.50 | $122.92 | $125.20 | $120.95 | 1,564,287 |
| 2016-11-15 | $122.02 | $124.76 | $121.24 | $123.54 | $119.35 | 2,385,098 |
| 2016-11-14 | $121.37 | $121.73 | $117.35 | $119.16 | $114.87 | 3,185,826 |
| 2016-11-11 | $123.50 | $123.77 | $120.32 | $121.20 | $116.84 | 3,141,800 |
| 2016-11-10 | $125.65 | $127.16 | $121.64 | $123.63 | $119.18 | 2,352,077 |
| 2016-11-09 | $123.98 | $125.74 | $123.58 | $124.75 | $120.26 | 2,162,443 |
| 2016-11-08 | $126.90 | $127.61 | $125.83 | $127.01 | $122.44 | 2,345,890 |
| 2016-11-07 | $126.79 | $127.47 | $125.68 | $126.49 | $121.94 | 2,319,485 |
| 2016-11-04 | $124.64 | $126.20 | $123.70 | $125.21 | $120.71 | 1,587,424 |
| 2016-11-03 | $123.52 | $126.24 | $123.02 | $125.29 | $120.78 | 2,793,398 |
| 2016-11-02 | $126.00 | $126.00 | $122.96 | $123.00 | $118.58 | 2,810,054 |
| 2016-11-01 | $129.79 | $130.35 | $124.49 | $125.99 | $121.46 | 3,124,691 |
| 2016-10-31 | $131.57 | $131.81 | $128.84 | $129.23 | $124.58 | 2,596,110 |
| 2016-10-28 | $128.85 | $133.55 | $128.24 | $131.64 | $126.91 | 6,837,190 |
| 2016-10-27 | $125.98 | $126.88 | $124.89 | $126.42 | $121.87 | 4,204,722 |
| 2016-10-26 | $127.76 | $127.77 | $125.35 | $125.54 | $121.03 | 2,169,239 |
| 2016-10-25 | $127.50 | $128.75 | $127.27 | $127.99 | $123.39 | 1,917,950 |
| 2016-10-24 | $128.11 | $129.17 | $127.04 | $127.69 | $123.10 | 2,583,417 |
| 2016-10-21 | $124.57 | $127.67 | $124.10 | $127.58 | $122.99 | 2,171,784 |
| 2016-10-20 | $126.82 | $128.03 | $123.88 | $124.66 | $120.18 | 3,926,278 |
| 2016-10-19 | $123.57 | $125.05 | $122.87 | $124.69 | $120.21 | 2,752,410 |
| 2016-10-18 | $122.86 | $124.23 | $122.15 | $122.83 | $118.41 | 3,866,079 |
| 2016-10-17 | $121.09 | $122.00 | $119.94 | $121.78 | $117.40 | 2,256,815 |
| 2016-10-14 | $118.77 | $121.25 | $118.76 | $120.80 | $116.46 | 2,235,392 |
| 2016-10-13 | $117.43 | $119.35 | $116.58 | $118.69 | $114.42 | 1,109,812 |
| 2016-10-12 | $118.60 | $119.42 | $117.95 | $118.79 | $114.52 | 2,243,446 |
| 2016-10-11 | $118.16 | $118.66 | $116.85 | $117.72 | $113.49 | 1,874,271 |
| 2016-10-10 | $118.34 | $119.50 | $117.91 | $118.77 | $114.50 | 1,085,775 |
| 2016-10-07 | $118.78 | $118.78 | $117.39 | $117.77 | $113.53 | 1,174,179 |
| 2016-10-06 | $119.04 | $119.05 | $117.45 | $118.53 | $114.27 | 1,203,197 |
| 2016-10-05 | $119.30 | $119.50 | $118.48 | $119.14 | $114.85 | 1,377,895 |
| 2016-10-04 | $118.05 | $119.12 | $117.20 | $119.12 | $114.84 | 2,010,456 |
| 2016-10-03 | $116.38 | $117.40 | $115.70 | $117.02 | $112.81 | 1,542,789 |
| 2016-09-30 | $118.63 | $118.77 | $116.58 | $116.72 | $112.52 | 2,291,979 |
| 2016-09-29 | $115.99 | $119.15 | $115.56 | $118.40 | $114.14 | 5,575,621 |
| 2016-09-28 | $113.52 | $116.08 | $112.64 | $115.99 | $111.82 | 3,446,042 |
| 2016-09-27 | $109.25 | $113.29 | $109.25 | $113.10 | $109.03 | 2,604,674 |
| 2016-09-26 | $109.34 | $109.59 | $108.50 | $109.09 | $105.17 | 1,044,240 |
| 2016-09-23 | $108.97 | $110.27 | $108.54 | $109.91 | $105.96 | 1,675,491 |
| 2016-09-22 | $109.00 | $109.05 | $108.35 | $108.79 | $104.88 | 1,453,798 |
| 2016-09-21 | $107.96 | $108.20 | $107.10 | $108.02 | $104.14 | 2,002,976 |
| 2016-09-20 | $106.99 | $107.82 | $105.62 | $107.65 | $103.78 | 2,680,638 |
| 2016-09-19 | $108.56 | $108.79 | $105.74 | $106.12 | $102.30 | 4,241,923 |
| 2016-09-16 | $110.70 | $111.00 | $106.86 | $107.83 | $103.95 | 6,639,243 |
| 2016-09-15 | $110.94 | $112.20 | $110.15 | $111.90 | $107.88 | 2,163,501 |
| 2016-09-14 | $111.98 | $112.67 | $111.03 | $111.31 | $107.31 | 873,006 |
| 2016-09-13 | $112.50 | $113.07 | $111.12 | $111.56 | $107.55 | 1,156,423 |
| 2016-09-12 | $109.80 | $113.95 | $109.80 | $113.57 | $109.49 | 2,097,995 |
| 2016-09-09 | $113.04 | $113.37 | $111.05 | $111.10 | $107.10 | 1,696,732 |
| 2016-09-08 | $113.08 | $114.28 | $112.35 | $114.07 | $109.97 | 1,164,976 |
| 2016-09-07 | $113.55 | $114.39 | $113.47 | $113.65 | $109.56 | 1,577,631 |
| 2016-09-06 | $112.10 | $114.70 | $112.02 | $113.91 | $109.81 | 2,165,347 |
| 2016-09-02 | $114.00 | $114.39 | $111.87 | $112.05 | $108.02 | 1,744,741 |
| 2016-09-01 | $109.86 | $113.25 | $109.16 | $113.13 | $109.06 | 3,200,351 |
| 2016-08-31 | $108.72 | $109.78 | $108.26 | $109.12 | $105.20 | 1,915,461 |
| 2016-08-30 | $110.14 | $110.32 | $108.70 | $109.09 | $105.17 | 1,598,831 |
| 2016-08-29 | $111.70 | $111.74 | $109.79 | $109.80 | $105.85 | 1,693,972 |
| 2016-08-26 | $112.61 | $113.76 | $110.48 | $111.36 | $107.36 | 2,270,564 |
| 2016-08-25 | $111.39 | $112.58 | $111.34 | $112.25 | $108.21 | 1,320,846 |
| 2016-08-24 | $113.60 | $114.12 | $111.89 | $111.89 | $107.87 | 1,519,241 |
| 2016-08-23 | $114.00 | $114.81 | $113.58 | $113.60 | $109.51 | 1,585,741 |
| 2016-08-22 | $114.77 | $115.16 | $113.95 | $113.99 | $109.64 | 1,341,099 |
| 2016-08-19 | $114.98 | $115.29 | $114.71 | $115.00 | $110.61 | 1,103,106 |
| 2016-08-18 | $115.64 | $115.99 | $115.01 | $115.44 | $111.03 | 990,729 |
| 2016-08-17 | $116.07 | $116.62 | $115.16 | $115.42 | $111.01 | 1,342,492 |
| 2016-08-16 | $116.90 | $117.70 | $116.00 | $116.28 | $111.84 | 1,108,820 |
| 2016-08-15 | $116.59 | $117.99 | $116.57 | $116.90 | $112.44 | 1,749,697 |
| 2016-08-12 | $114.52 | $116.34 | $114.30 | $116.08 | $111.65 | 1,684,860 |
| 2016-08-11 | $114.84 | $115.74 | $114.20 | $114.80 | $110.42 | 1,298,432 |
| 2016-08-10 | $114.47 | $114.78 | $113.78 | $114.38 | $110.01 | 1,059,898 |
| 2016-08-09 | $114.08 | $114.96 | $113.40 | $113.78 | $109.44 | 1,251,845 |
| 2016-08-08 | $113.37 | $114.20 | $112.32 | $114.09 | $109.74 | 1,461,198 |
| 2016-08-05 | $114.39 | $115.50 | $113.12 | $113.23 | $108.91 | 2,141,072 |
| 2016-08-04 | $111.62 | $114.20 | $111.01 | $113.51 | $109.18 | 1,941,582 |
| 2016-08-03 | $113.30 | $114.08 | $112.35 | $112.56 | $108.26 | 2,114,858 |
| 2016-08-02 | $116.28 | $116.95 | $112.50 | $113.55 | $109.22 | 4,443,135 |
| 2016-08-01 | $116.82 | $117.77 | $115.50 | $117.37 | $112.89 | 1,964,414 |
| 2016-07-29 | $113.74 | $117.93 | $112.99 | $116.65 | $112.20 | 6,136,117 |
| 2016-07-28 | $117.55 | $119.77 | $116.23 | $119.27 | $114.72 | 4,959,504 |
| 2016-07-27 | $117.76 | $118.00 | $115.80 | $117.20 | $112.73 | 2,772,293 |
| 2016-07-26 | $117.99 | $118.91 | $116.72 | $117.64 | $113.15 | 2,863,528 |
| 2016-07-25 | $116.85 | $117.65 | $115.85 | $117.61 | $113.12 | 1,480,815 |
| 2016-07-22 | $116.35 | $117.31 | $115.78 | $117.20 | $112.73 | 1,231,134 |
| 2016-07-21 | $117.07 | $117.27 | $115.82 | $116.58 | $112.13 | 1,168,672 |
| 2016-07-20 | $116.26 | $117.89 | $115.80 | $117.19 | $112.72 | 1,340,014 |
| 2016-07-19 | $114.69 | $116.29 | $114.28 | $116.13 | $111.70 | 1,425,938 |
| 2016-07-18 | $114.69 | $116.22 | $113.82 | $115.53 | $111.12 | 1,103,446 |
| 2016-07-15 | $114.38 | $115.27 | $113.02 | $114.62 | $110.25 | 1,814,520 |
| 2016-07-14 | $115.25 | $115.64 | $114.50 | $115.13 | $110.74 | 1,970,812 |
| 2016-07-13 | $113.45 | $114.41 | $112.29 | $114.26 | $109.90 | 1,902,330 |
| 2016-07-12 | $112.03 | $113.75 | $111.91 | $113.40 | $109.07 | 2,092,023 |
| 2016-07-11 | $110.11 | $111.50 | $110.07 | $111.28 | $107.03 | 1,832,430 |
| 2016-07-08 | $108.34 | $109.70 | $108.09 | $109.43 | $105.25 | 1,661,526 |
| 2016-07-07 | $106.05 | $107.61 | $105.67 | $107.57 | $103.46 | 1,240,067 |
| 2016-07-06 | $105.35 | $106.79 | $104.44 | $106.20 | $102.15 | 1,372,240 |
| 2016-07-05 | $106.90 | $107.64 | $104.59 | $105.93 | $101.89 | 1,621,830 |
| 2016-07-01 | $106.03 | $108.33 | $105.82 | $107.71 | $103.60 | 1,779,327 |
| 2016-06-30 | $105.54 | $106.46 | $103.93 | $106.30 | $102.24 | 2,336,806 |
| 2016-06-29 | $102.47 | $105.20 | $102.22 | $104.18 | $100.20 | 2,045,338 |
| 2016-06-28 | $99.83 | $102.97 | $99.75 | $101.19 | $97.33 | 2,121,455 |
| 2016-06-27 | $100.54 | $100.84 | $96.58 | $98.44 | $94.68 | 3,234,726 |
| 2016-06-24 | $102.54 | $106.28 | $101.22 | $101.76 | $97.88 | 5,446,651 |
| 2016-06-23 | $108.98 | $110.00 | $108.44 | $109.90 | $105.71 | 1,647,598 |
| 2016-06-22 | $107.28 | $108.87 | $106.82 | $107.98 | $103.86 | 1,607,632 |
| 2016-06-21 | $107.22 | $107.60 | $106.32 | $107.37 | $103.27 | 1,168,757 |
| 2016-06-20 | $106.63 | $109.26 | $106.02 | $107.19 | $103.10 | 2,438,327 |
| 2016-06-17 | $104.08 | $104.72 | $103.07 | $104.14 | $100.17 | 2,697,886 |
| 2016-06-16 | $104.16 | $104.54 | $102.85 | $104.35 | $100.37 | 1,729,919 |
| 2016-06-15 | $105.42 | $105.97 | $104.17 | $104.34 | $100.36 | 1,594,837 |
| 2016-06-14 | $104.52 | $105.69 | $103.61 | $105.00 | $100.99 | 1,951,453 |
| 2016-06-13 | $106.26 | $107.22 | $104.13 | $104.33 | $100.35 | 1,976,212 |
| 2016-06-10 | $108.00 | $108.34 | $106.06 | $106.80 | $102.72 | 1,862,004 |
| 2016-06-09 | $109.12 | $110.68 | $108.66 | $109.11 | $104.95 | 1,073,959 |
| 2016-06-08 | $111.10 | $111.25 | $110.00 | $110.03 | $105.83 | 1,122,121 |
| 2016-06-07 | $110.00 | $111.08 | $109.26 | $110.66 | $106.44 | 2,065,037 |
| 2016-06-06 | $109.83 | $109.97 | $108.32 | $109.76 | $105.57 | 2,067,181 |
| 2016-06-03 | $110.50 | $110.67 | $108.36 | $109.99 | $105.79 | 1,527,205 |
| 2016-06-02 | $110.12 | $111.50 | $109.75 | $111.10 | $106.86 | 1,102,034 |
| 2016-06-01 | $110.47 | $111.90 | $109.53 | $110.60 | $106.38 | 1,546,621 |
| 2016-05-31 | $112.36 | $112.65 | $109.92 | $111.24 | $106.99 | 2,063,279 |
| 2016-05-27 | $112.00 | $112.65 | $111.51 | $112.29 | $108.00 | 1,076,412 |
| 2016-05-26 | $113.15 | $113.45 | $111.09 | $111.82 | $107.55 | 1,219,927 |
| 2016-05-25 | $113.17 | $114.10 | $112.66 | $113.01 | $108.70 | 1,647,958 |
| 2016-05-24 | $110.77 | $113.69 | $110.38 | $113.17 | $108.85 | 2,334,187 |
| 2016-05-23 | $110.30 | $110.77 | $109.94 | $110.20 | $105.77 | 1,096,130 |
| 2016-05-20 | $108.73 | $111.08 | $108.27 | $110.49 | $106.05 | 2,243,088 |
| 2016-05-19 | $109.49 | $110.43 | $107.76 | $108.56 | $104.20 | 2,241,324 |
| 2016-05-18 | $111.10 | $112.27 | $109.69 | $110.77 | $106.32 | 2,679,935 |
| 2016-05-17 | $111.95 | $113.68 | $111.21 | $111.62 | $107.13 | 1,650,985 |
| 2016-05-16 | $112.50 | $112.70 | $111.35 | $111.92 | $107.42 | 1,737,850 |
| 2016-05-13 | $113.25 | $113.80 | $111.90 | $111.92 | $107.42 | 1,235,654 |
| 2016-05-12 | $113.25 | $113.62 | $111.21 | $112.94 | $108.40 | 1,052,144 |
| 2016-05-11 | $114.60 | $114.91 | $112.58 | $112.65 | $108.12 | 1,111,465 |
| 2016-05-10 | $113.38 | $115.36 | $113.02 | $115.02 | $110.40 | 1,560,585 |
| 2016-05-09 | $113.10 | $114.12 | $111.98 | $112.60 | $108.07 | 1,531,277 |
| 2016-05-06 | $112.00 | $113.33 | $111.55 | $113.16 | $108.61 | 1,813,528 |
| 2016-05-05 | $114.14 | $114.56 | $112.45 | $112.55 | $108.03 | 2,174,402 |
| 2016-05-04 | $113.66 | $115.43 | $112.89 | $114.11 | $109.52 | 3,233,927 |
| 2016-05-03 | $115.16 | $116.79 | $114.40 | $115.97 | $111.31 | 2,649,561 |
| 2016-05-02 | $115.76 | $116.99 | $113.87 | $116.52 | $111.84 | 3,588,130 |
| 2016-04-29 | $116.84 | $118.00 | $113.77 | $115.77 | $111.12 | 8,366,199 |
| 2016-04-28 | $107.55 | $110.79 | $106.83 | $106.99 | $102.69 | 6,173,617 |
| 2016-04-27 | $106.03 | $107.94 | $105.36 | $107.77 | $103.44 | 3,165,555 |
| 2016-04-26 | $106.68 | $106.91 | $105.76 | $106.64 | $102.35 | 1,301,612 |
| 2016-04-25 | $107.15 | $107.50 | $105.69 | $106.43 | $102.15 | 1,719,315 |
| 2016-04-22 | $108.07 | $108.72 | $105.99 | $107.51 | $103.19 | 1,993,374 |
| 2016-04-21 | $108.55 | $108.86 | $107.00 | $108.34 | $103.98 | 1,373,089 |
| 2016-04-20 | $107.71 | $108.98 | $106.73 | $108.29 | $103.94 | 1,616,974 |
| 2016-04-19 | $109.12 | $109.81 | $106.32 | $107.56 | $103.24 | 3,681,061 |
| 2016-04-18 | $109.16 | $111.25 | $109.16 | $111.03 | $106.57 | 2,300,575 |
| 2016-04-15 | $108.98 | $109.23 | $107.81 | $109.16 | $104.77 | 2,246,261 |
| 2016-04-14 | $109.06 | $109.50 | $107.63 | $108.82 | $104.45 | 3,084,223 |
| 2016-04-13 | $104.94 | $107.21 | $104.69 | $106.92 | $102.62 | 2,304,669 |
| 2016-04-12 | $102.05 | $104.85 | $102.05 | $104.57 | $100.37 | 1,891,973 |
| 2016-04-11 | $103.00 | $104.12 | $101.84 | $101.96 | $97.86 | 1,677,545 |
| 2016-04-08 | $104.10 | $104.10 | $102.51 | $102.97 | $98.83 | 2,265,713 |
| 2016-04-07 | $105.01 | $105.87 | $103.38 | $103.57 | $99.41 | 2,143,624 |
| 2016-04-06 | $104.55 | $106.87 | $104.22 | $105.74 | $101.49 | 2,175,854 |
| 2016-04-05 | $104.62 | $104.98 | $102.42 | $104.05 | $99.87 | 3,831,404 |
| 2016-04-04 | $108.32 | $108.63 | $103.75 | $105.14 | $100.91 | 3,443,008 |
| 2016-04-01 | $106.79 | $108.79 | $106.06 | $108.20 | $103.85 | 2,488,262 |
| 2016-03-31 | $107.96 | $108.27 | $106.66 | $107.82 | $103.49 | 2,588,896 |
| 2016-03-30 | $108.24 | $109.19 | $107.51 | $107.80 | $103.47 | 1,386,426 |
| 2016-03-29 | $106.45 | $107.96 | $104.96 | $107.24 | $102.93 | 2,783,538 |
| 2016-03-28 | $108.03 | $108.03 | $105.34 | $106.60 | $102.31 | 2,320,432 |
| 2016-03-24 | $108.14 | $108.38 | $106.50 | $107.69 | $103.36 | 2,320,028 |
| 2016-03-23 | $109.34 | $109.72 | $108.38 | $108.99 | $104.61 | 1,642,723 |
| 2016-03-22 | $108.09 | $109.61 | $107.85 | $108.92 | $104.54 | 2,584,761 |
| 2016-03-21 | $110.14 | $111.52 | $108.42 | $110.88 | $106.42 | 2,390,230 |
| 2016-03-18 | $111.90 | $111.90 | $109.00 | $110.19 | $105.76 | 4,113,775 |
| 2016-03-17 | $114.60 | $115.09 | $111.25 | $111.48 | $107.00 | 2,735,638 |
| 2016-03-16 | $116.20 | $116.93 | $111.20 | $114.30 | $109.71 | 4,239,700 |
| 2016-03-15 | $115.56 | $117.62 | $114.86 | $116.27 | $111.60 | 2,505,350 |
| 2016-03-14 | $113.42 | $118.64 | $113.42 | $116.39 | $111.71 | 4,030,327 |
| 2016-03-11 | $110.55 | $115.01 | $110.24 | $114.93 | $110.31 | 3,803,089 |
| 2016-03-10 | $108.60 | $111.45 | $107.18 | $109.38 | $104.98 | 3,707,864 |
| 2016-03-09 | $105.13 | $106.23 | $103.49 | $105.69 | $101.44 | 1,891,805 |
| 2016-03-08 | $104.94 | $106.36 | $103.35 | $104.86 | $100.64 | 2,287,394 |
| 2016-03-07 | $107.53 | $107.87 | $104.79 | $105.39 | $100.92 | 2,392,330 |
| 2016-03-04 | $108.89 | $109.09 | $107.14 | $108.53 | $103.93 | 1,689,294 |
| 2016-03-03 | $106.43 | $109.22 | $105.24 | $108.51 | $103.91 | 2,283,313 |
| 2016-03-02 | $107.83 | $108.19 | $105.66 | $106.73 | $102.21 | 1,677,315 |
| 2016-03-01 | $105.02 | $108.88 | $102.85 | $108.19 | $103.60 | 2,227,808 |
| 2016-02-29 | $104.19 | $106.20 | $104.01 | $104.11 | $99.70 | 1,856,576 |
| 2016-02-26 | $105.88 | $107.15 | $104.39 | $105.45 | $100.98 | 1,538,362 |
| 2016-02-25 | $105.00 | $105.26 | $102.70 | $105.13 | $100.67 | 1,993,062 |
| 2016-02-24 | $103.16 | $105.36 | $100.47 | $104.40 | $99.97 | 2,812,021 |
| 2016-02-23 | $106.60 | $107.64 | $103.28 | $104.16 | $99.74 | 2,358,544 |
| 2016-02-22 | $106.59 | $108.24 | $105.62 | $106.96 | $102.43 | 2,593,743 |
| 2016-02-19 | $107.04 | $108.76 | $104.94 | $108.67 | $104.06 | 1,992,657 |
| 2016-02-18 | $110.01 | $111.53 | $107.28 | $107.47 | $102.91 | 3,387,816 |
| 2016-02-17 | $107.96 | $112.62 | $107.70 | $110.88 | $106.18 | 4,596,244 |
| 2016-02-16 | $103.35 | $105.45 | $101.14 | $105.44 | $100.97 | 3,984,180 |
| 2016-02-12 | $104.71 | $106.21 | $99.37 | $102.25 | $97.92 | 4,894,954 |
| 2016-02-11 | $100.10 | $104.95 | $96.88 | $103.37 | $98.99 | 11,008,859 |
| 2016-02-10 | $93.36 | $96.51 | $93.02 | $94.35 | $90.35 | 6,023,010 |
| 2016-02-09 | $90.25 | $94.40 | $89.24 | $92.64 | $88.71 | 4,471,170 |
| 2016-02-08 | $91.37 | $92.27 | $88.40 | $91.53 | $87.65 | 4,856,876 |
| 2016-02-05 | $99.07 | $99.11 | $91.91 | $93.54 | $89.57 | 5,815,090 |
| 2016-02-04 | $95.97 | $100.21 | $94.50 | $99.90 | $95.66 | 2,331,051 |
| 2016-02-03 | $98.85 | $99.08 | $92.41 | $96.30 | $92.22 | 3,239,739 |
| 2016-02-02 | $101.44 | $101.79 | $97.35 | $98.71 | $94.53 | 2,910,446 |
| 2016-02-01 | $100.16 | $102.93 | $98.71 | $102.15 | $97.82 | 2,689,025 |
| 2016-01-29 | $99.22 | $101.27 | $98.13 | $101.04 | $96.76 | 2,056,699 |
| 2016-01-28 | $101.29 | $101.49 | $97.22 | $98.69 | $94.51 | 2,624,969 |
| 2016-01-27 | $102.91 | $104.00 | $99.00 | $99.53 | $95.31 | 3,269,688 |
| 2016-01-26 | $104.66 | $105.93 | $102.36 | $104.93 | $100.48 | 2,388,457 |
| 2016-01-25 | $106.88 | $107.86 | $104.98 | $105.21 | $100.75 | 1,852,687 |
| 2016-01-22 | $108.00 | $109.24 | $106.04 | $107.12 | $102.58 | 1,630,098 |
| 2016-01-21 | $106.39 | $107.62 | $105.19 | $106.40 | $101.89 | 2,277,278 |
| 2016-01-20 | $103.75 | $107.88 | $100.07 | $106.28 | $101.77 | 3,142,810 |
| 2016-01-19 | $104.81 | $106.77 | $104.08 | $105.32 | $100.86 | 3,304,083 |
| 2016-01-15 | $103.56 | $104.02 | $99.56 | $102.76 | $98.40 | 4,698,636 |
| 2016-01-14 | $106.74 | $109.49 | $102.87 | $107.67 | $103.11 | 2,696,255 |
| 2016-01-13 | $112.44 | $112.91 | $105.33 | $106.37 | $101.86 | 3,646,403 |
| 2016-01-12 | $112.05 | $113.12 | $110.15 | $111.90 | $107.16 | 1,847,121 |
| 2016-01-11 | $112.11 | $112.78 | $109.25 | $111.20 | $106.49 | 2,177,941 |
| 2016-01-08 | $116.06 | $116.50 | $111.25 | $111.41 | $106.69 | 2,456,073 |
| 2016-01-07 | $117.01 | $117.78 | $114.00 | $114.81 | $109.94 | 2,008,848 |
| 2016-01-06 | $117.56 | $120.16 | $116.51 | $119.04 | $113.99 | 2,123,207 |
| 2016-01-05 | $121.25 | $122.13 | $118.39 | $119.93 | $114.85 | 3,723,842 |
| 2016-01-04 | $121.26 | $122.00 | $119.06 | $120.80 | $115.68 | 3,063,693 |
| 2015-12-31 | $125.49 | $126.21 | $123.96 | $124.30 | $119.03 | 1,355,396 |
| 2015-12-30 | $127.68 | $127.97 | $126.01 | $126.27 | $120.92 | 1,083,633 |
| 2015-12-29 | $126.43 | $128.92 | $126.43 | $127.70 | $122.29 | 1,209,325 |
| 2015-12-28 | $126.30 | $127.48 | $124.66 | $126.10 | $120.75 | 1,023,009 |
| 2015-12-24 | $126.17 | $127.43 | $125.60 | $126.47 | $121.11 | 761,107 |
| 2015-12-23 | $128.30 | $128.52 | $125.00 | $126.28 | $120.93 | 2,003,153 |
| 2015-12-22 | $126.33 | $128.03 | $125.05 | $127.52 | $122.11 | 2,030,020 |
| 2015-12-21 | $126.06 | $127.39 | $124.52 | $125.58 | $120.26 | 1,572,520 |
| 2015-12-18 | $128.66 | $129.54 | $125.00 | $125.36 | $120.05 | 6,896,103 |
| 2015-12-17 | $131.23 | $131.90 | $128.45 | $128.67 | $123.22 | 2,237,823 |
| 2015-12-16 | $131.12 | $133.07 | $128.30 | $131.16 | $125.60 | 5,717,814 |
| 2015-12-15 | $125.77 | $132.00 | $125.73 | $130.24 | $124.72 | 4,148,913 |
| 2015-12-14 | $123.48 | $126.00 | $123.44 | $124.30 | $119.03 | 2,458,412 |
| 2015-12-11 | $123.55 | $125.61 | $122.74 | $123.21 | $117.99 | 2,941,819 |
| 2015-12-10 | $124.80 | $126.60 | $123.12 | $125.61 | $120.29 | 2,589,290 |
| 2015-12-09 | $125.03 | $126.86 | $123.31 | $125.02 | $119.72 | 2,949,301 |
| 2015-12-08 | $123.92 | $126.17 | $123.01 | $125.63 | $120.30 | 1,309,394 |
| 2015-12-07 | $126.34 | $126.48 | $123.92 | $125.04 | $119.74 | 1,622,761 |
| 2015-12-04 | $123.11 | $126.06 | $122.21 | $125.92 | $120.58 | 2,009,676 |
| 2015-12-03 | $123.39 | $125.13 | $121.58 | $122.27 | $117.09 | 3,311,314 |
| 2015-12-02 | $125.00 | $125.60 | $122.78 | $123.11 | $117.89 | 1,489,780 |
| 2015-12-01 | $124.09 | $125.23 | $122.76 | $125.04 | $119.74 | 2,262,175 |
| 2015-11-30 | $123.49 | $124.35 | $122.14 | $123.11 | $117.89 | 1,560,229 |
| 2015-11-27 | $124.09 | $124.19 | $121.66 | $123.63 | $118.39 | 707,663 |
| 2015-11-25 | $121.82 | $124.00 | $121.50 | $123.62 | $118.38 | 1,501,619 |
| 2015-11-24 | $122.75 | $123.20 | $120.03 | $121.27 | $116.13 | 2,861,519 |
| 2015-11-23 | $126.61 | $127.22 | $123.84 | $124.92 | $119.62 | 1,999,911 |
| 2015-11-20 | $128.55 | $128.87 | $125.87 | $126.25 | $120.90 | 2,632,588 |
| 2015-11-19 | $126.00 | $129.97 | $124.38 | $128.09 | $122.66 | 4,699,953 |
| 2015-11-18 | $121.26 | $125.99 | $121.00 | $125.30 | $119.99 | 4,405,760 |
| 2015-11-17 | $123.58 | $124.01 | $119.36 | $120.89 | $115.77 | 2,840,785 |
| 2015-11-16 | $122.62 | $123.38 | $120.71 | $122.53 | $117.10 | 5,572,247 |
| 2015-11-13 | $127.75 | $128.66 | $124.83 | $125.20 | $119.65 | 3,062,178 |
| 2015-11-12 | $128.43 | $129.16 | $127.75 | $127.94 | $122.27 | 2,743,879 |
| 2015-11-11 | $129.76 | $130.29 | $128.50 | $128.74 | $123.04 | 2,257,660 |
| 2015-11-10 | $129.68 | $130.32 | $128.13 | $129.01 | $123.30 | 2,107,651 |
| 2015-11-09 | $131.76 | $133.23 | $129.34 | $129.48 | $123.75 | 3,757,267 |
| 2015-11-06 | $138.08 | $138.20 | $131.60 | $133.32 | $127.42 | 5,418,199 |
| 2015-11-05 | $139.00 | $140.51 | $136.41 | $137.31 | $131.23 | 8,745,840 |
| 2015-11-04 | $137.02 | $137.30 | $132.49 | $134.17 | $128.23 | 2,767,345 |
| 2015-11-03 | $135.41 | $137.50 | $133.57 | $136.39 | $130.35 | 2,012,326 |
| 2015-11-02 | $136.20 | $137.27 | $133.42 | $135.41 | $129.41 | 2,661,533 |
| 2015-10-30 | $136.17 | $139.58 | $135.70 | $136.30 | $130.26 | 7,583,106 |
| 2015-10-29 | $125.75 | $127.57 | $124.54 | $127.06 | $121.43 | 4,313,775 |
| 2015-10-28 | $127.98 | $128.02 | $124.61 | $125.80 | $120.23 | 2,596,714 |
| 2015-10-27 | $128.84 | $129.75 | $125.88 | $127.11 | $121.48 | 1,672,578 |
| 2015-10-26 | $125.88 | $129.26 | $125.71 | $128.39 | $122.70 | 2,173,034 |
| 2015-10-23 | $129.35 | $129.35 | $125.21 | $125.41 | $119.86 | 3,703,597 |
| 2015-10-22 | $126.90 | $129.74 | $125.60 | $127.58 | $121.93 | 2,607,166 |
| 2015-10-21 | $130.00 | $131.51 | $128.14 | $129.14 | $123.42 | 1,392,253 |
| 2015-10-20 | $130.44 | $131.26 | $128.12 | $129.04 | $123.32 | 1,771,865 |
| 2015-10-19 | $127.43 | $131.07 | $126.50 | $130.45 | $124.67 | 1,775,614 |
| 2015-10-16 | $125.63 | $127.86 | $125.63 | $127.38 | $121.74 | 1,786,274 |
| 2015-10-15 | $122.49 | $125.73 | $121.84 | $125.18 | $119.64 | 1,818,433 |
| 2015-10-14 | $124.20 | $126.12 | $119.56 | $121.85 | $116.45 | 4,258,908 |
| 2015-10-13 | $126.19 | $129.15 | $125.40 | $128.10 | $122.43 | 1,780,583 |
| 2015-10-12 | $126.26 | $128.68 | $124.79 | $127.02 | $121.39 | 1,907,738 |
| 2015-10-09 | $123.17 | $125.70 | $122.01 | $125.34 | $119.79 | 1,038,172 |
| 2015-10-08 | $122.41 | $123.08 | $118.89 | $122.88 | $117.44 | 1,368,939 |
| 2015-10-07 | $122.93 | $124.05 | $120.60 | $122.93 | $117.49 | 832,580 |
| 2015-10-06 | $123.95 | $124.64 | $120.43 | $122.22 | $116.81 | 1,226,098 |
| 2015-10-05 | $123.75 | $125.83 | $122.79 | $123.95 | $118.46 | 1,219,493 |
| 2015-10-02 | $118.08 | $122.73 | $118.01 | $122.62 | $117.19 | 1,379,758 |
| 2015-10-01 | $118.50 | $119.99 | $116.55 | $119.92 | $114.61 | 1,305,159 |
| 2015-09-30 | $115.59 | $117.90 | $114.06 | $117.68 | $112.47 | 1,460,699 |
| 2015-09-29 | $116.67 | $117.21 | $113.22 | $114.01 | $108.96 | 1,877,838 |
| 2015-09-28 | $119.97 | $120.26 | $115.96 | $116.72 | $111.55 | 2,552,625 |
| 2015-09-25 | $121.98 | $123.30 | $119.05 | $120.05 | $114.73 | 1,790,999 |
| 2015-09-24 | $121.53 | $122.00 | $119.00 | $120.50 | $115.16 | 2,194,096 |
| 2015-09-23 | $124.31 | $125.63 | $121.80 | $122.14 | $116.73 | 1,658,989 |
| 2015-09-22 | $125.34 | $125.77 | $123.72 | $124.88 | $119.35 | 1,272,532 |
| 2015-09-21 | $127.40 | $128.39 | $125.37 | $126.33 | $120.73 | 1,077,324 |
| 2015-09-18 | $127.00 | $130.99 | $126.32 | $126.49 | $120.89 | 2,482,060 |
| 2015-09-17 | $125.46 | $130.75 | $125.31 | $128.83 | $123.12 | 3,965,610 |
| 2015-09-16 | $118.95 | $129.10 | $117.45 | $124.68 | $119.16 | 5,111,355 |
| 2015-09-15 | $116.12 | $119.24 | $115.01 | $118.83 | $113.57 | 1,463,858 |
| 2015-09-14 | $116.96 | $117.42 | $115.28 | $115.75 | $110.62 | 967,684 |
| 2015-09-11 | $115.74 | $117.18 | $115.41 | $116.61 | $111.45 | 990,894 |
| 2015-09-10 | $112.99 | $117.07 | $112.77 | $115.94 | $110.80 | 1,249,368 |
| 2015-09-09 | $115.10 | $116.40 | $113.09 | $113.35 | $108.33 | 1,495,527 |
| 2015-09-08 | $113.15 | $114.69 | $112.62 | $114.46 | $109.39 | 986,845 |
Expedia Group Inc (EXPE) News Headlines
.jpg)
.jpg)
These stocks consistently grow earnings and have a track record of strong returns
Investors may want to keep their eye on stocks that reliably deliver return on equity, return on capital employed, alongside consistent earnings grow…
cnbc.com Feb. 15, 2024
Recent Expedia Group Inc (EXPE) News
.jpg)
.jpg)
.jpg)
Similar Companies to Expedia Group Inc (EXPE) in the Travel Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Royal Caribbean Group | RCL | Travel Services | Consumer Cyclical | 56,000 |
| Trip.com Group Ltd | TCOM | Travel Services | Consumer Cyclical | 29,104 |
| Expedia Group Inc | EXPE | Travel Services | Consumer Cyclical | 24,000 |
| Booking Holdings Inc | BKNG | Travel Services | Consumer Cyclical | 20,000 |
| Norwegian Cruise Line Holdings Ltd | NCLH | Travel Services | Consumer Cyclical | 11,419 |
| Tuniu Corp | TOUR | Travel Services | Consumer Cyclical | 9,000 |
| Despegar.com Corp | DESP | Travel Services | Consumer Cyclical | 7,000 |
| TripAdvisor Inc | TRIP | Travel Services | Consumer Cyclical | 6,700 |
| Yatra Online Inc | YTRA | Travel Services | Consumer Cyclical | 4,226 |
| MakeMyTrip Ltd | MMYT | Travel Services | Consumer Cyclical | 2,000 |