Fiserv Inc (FISV) Exchange: NASDAQ
Data as of April 25, 2024
$152.25 ($-3.14) -2.02%
Fiserv Inc - Daily Information
Click for more stock information on Fiserv Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $155.44 |
| Previous Close | $152.25 |
| High | $155.88 |
| Low | $151.90 |
| Adjusted Open | $155.44 |
| Previous Adjusted Close | $152.25 |
| Adjusted High | $155.88 |
| Adjusted Low | $151.90 |
About Fiserv Inc (FISV)
Fiserv began over 30 years ago in 1984, with the perception that payments, processing services, risk and compliance, and insights and optimization should be streamlined in an integrated way for a better customer experience. Over the years, acquisitions and technological advancements have allowed Fiserv to become a pioneering leader in the financial service industry. They offer a full range of cloud-based and innovative technology that enables their clients to focus on customer experience and digital transformation. They now have more than 19,000 employees around the world, working and providing services to more than 10,000 clients. Through the continuous innovation and development of their products, Fiserv is helping to make the financial world more connected, efficient, and secure.
Invest in Fiserv Inc (FISV)
Historical Stock Data for Fiserv Inc (FISV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $155.44 | $155.88 | $151.90 | $152.25 | $152.25 | 2,487,304 |
| 2024-04-23 | $159.23 | $159.56 | $153.52 | $155.39 | $155.39 | 5,334,751 |
| 2024-04-22 | $149.28 | $149.77 | $148.00 | $148.80 | $148.80 | 2,773,124 |
| 2024-04-19 | $147.01 | $148.66 | $145.98 | $148.62 | $148.62 | 2,515,820 |
| 2024-04-18 | $146.50 | $147.88 | $146.31 | $146.91 | $146.91 | 1,989,629 |
| 2024-04-17 | $147.60 | $148.74 | $146.93 | $147.10 | $147.10 | 2,949,247 |
| 2024-04-16 | $148.61 | $149.16 | $146.06 | $146.40 | $146.40 | 3,294,098 |
| 2024-04-15 | $152.72 | $153.02 | $148.16 | $148.19 | $148.19 | 2,275,670 |
| 2024-04-12 | $152.44 | $153.35 | $150.66 | $151.20 | $151.20 | 2,118,392 |
| 2024-04-11 | $153.60 | $154.45 | $152.01 | $153.59 | $153.59 | 1,763,365 |
| 2024-04-10 | $153.71 | $155.13 | $153.51 | $153.78 | $153.78 | 1,733,804 |
| 2024-04-09 | $158.23 | $158.39 | $154.36 | $155.38 | $155.38 | 1,886,755 |
| 2024-04-08 | $157.34 | $158.27 | $156.72 | $157.85 | $157.85 | 1,997,463 |
| 2024-04-05 | $155.86 | $157.84 | $155.13 | $157.38 | $157.38 | 1,691,724 |
| 2024-04-04 | $158.60 | $159.13 | $154.77 | $154.91 | $154.91 | 2,598,697 |
| 2024-04-03 | $158.48 | $159.35 | $157.68 | $157.68 | $157.68 | 2,063,881 |
| 2024-04-02 | $158.57 | $159.75 | $157.53 | $158.27 | $158.27 | 1,919,154 |
| 2024-04-01 | $159.74 | $159.92 | $158.41 | $158.57 | $158.57 | 1,844,512 |
| 2024-03-28 | $159.67 | $159.99 | $158.88 | $159.82 | $159.82 | 2,751,422 |
| 2024-03-27 | $159.25 | $159.90 | $157.80 | $159.33 | $159.33 | 2,382,919 |
| 2024-03-26 | $157.26 | $158.78 | $157.10 | $158.67 | $158.67 | 3,465,147 |
| 2024-03-25 | $156.24 | $156.91 | $155.66 | $156.78 | $156.78 | 2,272,226 |
| 2024-03-22 | $156.50 | $157.33 | $155.96 | $156.29 | $156.29 | 2,532,995 |
| 2024-03-21 | $155.98 | $156.86 | $155.48 | $156.36 | $156.36 | 3,021,175 |
| 2024-03-20 | $154.00 | $155.62 | $153.43 | $155.49 | $155.49 | 2,296,227 |
| 2024-03-19 | $152.38 | $154.52 | $152.00 | $154.31 | $154.31 | 3,068,890 |
| 2024-03-18 | $150.07 | $152.42 | $150.07 | $152.15 | $152.15 | 2,211,136 |
| 2024-03-15 | $148.30 | $150.76 | $148.19 | $149.63 | $149.63 | 3,408,153 |
| 2024-03-14 | $151.66 | $151.97 | $149.26 | $149.94 | $149.94 | 2,701,376 |
| 2024-03-13 | $150.30 | $151.72 | $149.75 | $151.05 | $151.05 | 2,772,941 |
| 2024-03-12 | $150.08 | $151.26 | $149.78 | $150.65 | $150.65 | 1,926,648 |
| 2024-03-11 | $151.45 | $151.82 | $149.14 | $149.74 | $149.74 | 2,261,150 |
| 2024-03-08 | $150.21 | $151.80 | $149.95 | $151.24 | $151.24 | 1,919,126 |
| 2024-03-07 | $151.37 | $152.19 | $149.86 | $150.27 | $150.27 | 2,106,200 |
| 2024-03-06 | $150.51 | $151.50 | $149.92 | $150.64 | $150.64 | 1,918,085 |
| 2024-03-05 | $150.21 | $151.36 | $149.66 | $149.95 | $149.95 | 2,255,443 |
| 2024-03-04 | $150.13 | $150.89 | $149.11 | $149.99 | $149.99 | 2,162,686 |
| 2024-03-01 | $149.60 | $151.14 | $149.38 | $150.35 | $150.35 | 2,169,656 |
| 2024-02-29 | $148.59 | $149.97 | $147.47 | $149.27 | $149.27 | 4,788,526 |
| 2024-02-28 | $150.79 | $151.97 | $146.01 | $147.95 | $147.95 | 5,774,622 |
| 2024-02-27 | $150.44 | $151.08 | $149.67 | $150.65 | $150.65 | 1,858,949 |
| 2024-02-26 | $149.93 | $151.72 | $149.65 | $150.96 | $150.96 | 2,487,669 |
| 2024-02-23 | $150.19 | $151.56 | $149.60 | $150.76 | $150.76 | 2,178,724 |
| 2024-02-22 | $148.95 | $150.44 | $148.57 | $150.11 | $150.11 | 1,868,975 |
| 2024-02-21 | $147.63 | $147.88 | $146.34 | $147.64 | $147.64 | 2,162,549 |
| 2024-02-20 | $147.95 | $149.16 | $147.59 | $147.93 | $147.93 | 2,542,032 |
| 2024-02-16 | $148.32 | $148.65 | $147.31 | $148.04 | $148.04 | 2,207,483 |
| 2024-02-15 | $145.73 | $148.07 | $145.44 | $148.01 | $148.01 | 2,216,246 |
| 2024-02-14 | $144.16 | $145.21 | $142.98 | $144.98 | $144.98 | 2,234,226 |
| 2024-02-13 | $143.70 | $144.35 | $142.47 | $143.58 | $143.58 | 2,116,018 |
| 2024-02-12 | $144.31 | $144.86 | $143.70 | $144.23 | $144.23 | 1,689,617 |
| 2024-02-09 | $143.38 | $144.34 | $142.74 | $144.23 | $144.23 | 2,095,015 |
| 2024-02-08 | $142.25 | $143.67 | $142.14 | $143.55 | $143.55 | 2,283,661 |
| 2024-02-07 | $141.11 | $143.77 | $140.26 | $142.71 | $142.71 | 2,906,444 |
| 2024-02-06 | $141.62 | $141.89 | $137.13 | $141.09 | $141.09 | 5,101,975 |
| 2024-02-05 | $144.46 | $145.28 | $143.60 | $144.15 | $144.15 | 3,297,390 |
| 2024-02-02 | $144.27 | $145.87 | $143.49 | $144.90 | $144.90 | 2,565,294 |
| 2024-02-01 | $142.17 | $143.98 | $141.83 | $143.94 | $143.94 | 2,337,318 |
| 2024-01-31 | $144.41 | $144.82 | $141.85 | $141.87 | $141.87 | 3,091,883 |
| 2024-01-30 | $143.35 | $144.20 | $142.62 | $144.05 | $144.05 | 2,301,876 |
| 2024-01-29 | $140.69 | $143.12 | $140.68 | $142.91 | $142.91 | 2,080,233 |
| 2024-01-26 | $140.56 | $141.75 | $140.17 | $141.34 | $141.34 | 1,972,696 |
| 2024-01-25 | $140.89 | $141.09 | $139.79 | $140.66 | $140.66 | 2,130,788 |
| 2024-01-24 | $141.06 | $141.69 | $139.74 | $140.00 | $140.00 | 2,445,370 |
| 2024-01-23 | $140.78 | $141.01 | $140.21 | $140.60 | $140.60 | 2,242,499 |
| 2024-01-22 | $139.53 | $140.64 | $139.53 | $140.52 | $140.52 | 2,082,085 |
| 2024-01-19 | $138.21 | $139.35 | $137.65 | $139.02 | $139.02 | 3,051,400 |
| 2024-01-18 | $138.00 | $138.71 | $136.93 | $137.81 | $137.81 | 2,882,857 |
| 2024-01-17 | $137.00 | $137.99 | $136.48 | $137.44 | $137.44 | 3,139,533 |
| 2024-01-16 | $136.30 | $137.25 | $135.97 | $137.00 | $137.00 | 2,702,907 |
| 2024-01-12 | $136.99 | $137.15 | $136.25 | $136.92 | $136.92 | 1,963,174 |
| 2024-01-11 | $136.50 | $136.50 | $135.13 | $136.39 | $136.39 | 2,105,152 |
| 2024-01-10 | $136.00 | $136.48 | $134.94 | $135.40 | $135.40 | 2,008,954 |
| 2024-01-09 | $134.34 | $135.28 | $134.34 | $135.10 | $135.10 | 2,322,699 |
| 2024-01-08 | $134.30 | $135.27 | $133.67 | $135.23 | $135.23 | 2,453,496 |
| 2024-01-05 | $133.21 | $133.70 | $132.15 | $132.57 | $132.57 | 2,555,926 |
| 2024-01-04 | $132.16 | $133.28 | $131.95 | $133.00 | $133.00 | 2,839,159 |
| 2024-01-03 | $133.01 | $133.01 | $131.41 | $131.75 | $131.75 | 3,710,743 |
| 2024-01-02 | $132.33 | $133.67 | $131.94 | $133.08 | $133.08 | 3,227,824 |
| 2023-12-29 | $133.41 | $133.81 | $132.22 | $132.84 | $132.84 | 2,021,783 |
| 2023-12-28 | $132.65 | $133.84 | $132.65 | $133.38 | $133.38 | 1,636,069 |
| 2023-12-27 | $132.47 | $133.25 | $132.47 | $133.01 | $133.01 | 1,761,879 |
| 2023-12-26 | $133.43 | $133.58 | $132.36 | $132.59 | $132.59 | 2,149,521 |
| 2023-12-22 | $134.00 | $134.20 | $133.12 | $133.61 | $133.61 | 2,360,064 |
| 2023-12-21 | $133.14 | $134.11 | $132.75 | $133.21 | $133.21 | 2,036,598 |
| 2023-12-20 | $133.46 | $134.80 | $132.68 | $132.74 | $132.74 | 2,780,573 |
| 2023-12-19 | $134.08 | $134.77 | $133.56 | $134.18 | $134.18 | 3,931,712 |
| 2023-12-18 | $133.60 | $135.27 | $132.59 | $134.49 | $134.49 | 4,164,973 |
| 2023-12-15 | $133.65 | $134.33 | $132.35 | $133.01 | $133.01 | 7,200,131 |
| 2023-12-14 | $135.29 | $136.49 | $134.26 | $135.01 | $135.01 | 5,353,179 |
| 2023-12-13 | $134.15 | $135.36 | $133.39 | $135.22 | $135.22 | 3,196,480 |
| 2023-12-12 | $134.01 | $134.68 | $133.57 | $134.49 | $134.49 | 3,076,470 |
| 2023-12-11 | $133.00 | $134.66 | $132.45 | $133.92 | $133.92 | 3,122,231 |
| 2023-12-08 | $131.50 | $132.58 | $131.46 | $132.36 | $132.36 | 2,364,472 |
| 2023-12-07 | $131.50 | $131.55 | $130.27 | $131.42 | $131.42 | 2,626,509 |
| 2023-12-06 | $131.00 | $131.72 | $130.09 | $131.09 | $131.09 | 2,612,852 |
| 2023-12-05 | $130.76 | $130.99 | $129.60 | $130.45 | $130.45 | 2,291,860 |
| 2023-12-04 | $130.11 | $131.46 | $129.83 | $130.35 | $130.35 | 2,466,672 |
| 2023-12-01 | $129.97 | $131.25 | $129.64 | $130.61 | $130.61 | 2,516,384 |
| 2023-11-30 | $129.22 | $130.70 | $128.43 | $130.61 | $130.61 | 4,734,054 |
| 2023-11-29 | $127.97 | $129.76 | $127.80 | $129.36 | $129.36 | 3,277,455 |
| 2023-11-28 | $127.02 | $127.97 | $126.68 | $127.47 | $127.47 | 2,819,192 |
| 2023-11-27 | $125.42 | $126.63 | $125.42 | $126.53 | $126.53 | 2,334,825 |
| 2023-11-24 | $125.50 | $126.27 | $125.48 | $125.80 | $125.80 | 1,111,237 |
| 2023-11-22 | $125.53 | $125.89 | $125.05 | $125.45 | $125.45 | 1,843,262 |
| 2023-11-21 | $124.50 | $125.33 | $124.11 | $125.09 | $125.09 | 2,795,324 |
| 2023-11-20 | $123.98 | $124.44 | $121.87 | $124.08 | $124.08 | 3,367,107 |
| 2023-11-17 | $125.27 | $125.51 | $123.68 | $124.08 | $124.08 | 5,007,185 |
| 2023-11-16 | $126.64 | $127.94 | $124.12 | $124.83 | $124.83 | 4,478,332 |
| 2023-11-15 | $123.18 | $125.68 | $122.15 | $125.24 | $125.24 | 4,259,325 |
| 2023-11-14 | $122.41 | $123.12 | $122.00 | $122.16 | $122.16 | 2,674,103 |
| 2023-11-13 | $121.34 | $122.20 | $121.07 | $121.56 | $121.56 | 2,403,562 |
| 2023-11-10 | $119.95 | $121.84 | $119.51 | $121.51 | $121.51 | 2,093,765 |
| 2023-11-09 | $119.66 | $119.92 | $118.42 | $119.38 | $119.38 | 2,697,592 |
| 2023-11-08 | $119.23 | $120.72 | $118.66 | $120.13 | $120.13 | 2,737,203 |
| 2023-11-07 | $119.78 | $119.94 | $118.99 | $119.21 | $119.21 | 2,340,303 |
| 2023-11-06 | $119.42 | $119.98 | $118.78 | $119.64 | $119.64 | 1,947,439 |
| 2023-11-03 | $119.31 | $120.11 | $118.77 | $119.54 | $119.54 | 2,724,830 |
| 2023-11-02 | $115.88 | $117.87 | $114.32 | $117.81 | $117.81 | 2,807,481 |
| 2023-11-01 | $114.08 | $115.22 | $113.59 | $114.93 | $114.93 | 2,387,273 |
| 2023-10-31 | $113.64 | $114.92 | $113.11 | $113.75 | $113.75 | 2,978,876 |
| 2023-10-30 | $113.27 | $113.61 | $111.53 | $112.94 | $112.94 | 2,655,664 |
| 2023-10-27 | $114.14 | $114.90 | $112.17 | $112.46 | $112.46 | 2,953,092 |
| 2023-10-26 | $114.09 | $115.30 | $113.00 | $114.26 | $114.26 | 4,179,866 |
| 2023-10-25 | $114.85 | $117.14 | $113.92 | $114.12 | $114.12 | 5,210,790 |
| 2023-10-24 | $113.14 | $116.79 | $112.41 | $115.45 | $115.45 | 6,064,130 |
| 2023-10-23 | $109.90 | $110.98 | $109.12 | $109.61 | $109.61 | 4,488,292 |
| 2023-10-20 | $112.86 | $113.23 | $110.26 | $110.50 | $110.50 | 3,295,083 |
| 2023-10-19 | $112.90 | $113.83 | $111.58 | $111.97 | $111.97 | 2,760,859 |
| 2023-10-18 | $114.85 | $114.88 | $112.90 | $113.08 | $113.08 | 1,990,187 |
| 2023-10-17 | $113.06 | $115.38 | $112.81 | $114.99 | $114.99 | 3,163,992 |
| 2023-10-16 | $113.92 | $114.12 | $112.85 | $113.58 | $113.58 | 2,247,695 |
| 2023-10-13 | $112.47 | $113.35 | $111.87 | $112.48 | $112.48 | 2,067,872 |
| 2023-10-12 | $113.28 | $113.96 | $111.95 | $112.68 | $112.68 | 1,740,482 |
| 2023-10-11 | $114.87 | $115.48 | $112.68 | $113.55 | $113.55 | 2,313,948 |
| 2023-10-10 | $114.52 | $115.18 | $113.92 | $114.65 | $114.65 | 1,673,693 |
| 2023-10-09 | $112.64 | $114.83 | $112.64 | $114.36 | $114.36 | 2,041,070 |
| 2023-10-06 | $113.25 | $114.95 | $112.76 | $114.06 | $114.06 | 2,044,546 |
| 2023-10-05 | $112.73 | $113.34 | $111.78 | $113.15 | $113.15 | 2,612,464 |
| 2023-10-04 | $111.28 | $113.09 | $110.42 | $112.97 | $112.97 | 3,170,607 |
| 2023-10-03 | $111.94 | $112.17 | $110.16 | $111.05 | $111.05 | 2,696,886 |
| 2023-10-02 | $112.09 | $113.36 | $111.79 | $112.85 | $112.85 | 2,289,754 |
| 2023-09-29 | $114.00 | $114.32 | $112.53 | $112.96 | $112.96 | 2,376,600 |
| 2023-09-28 | $113.25 | $113.91 | $113.01 | $113.55 | $113.55 | 2,599,729 |
| 2023-09-27 | $114.86 | $115.41 | $112.40 | $113.19 | $113.19 | 3,084,264 |
| 2023-09-26 | $115.28 | $115.96 | $114.50 | $114.56 | $114.56 | 2,147,850 |
| 2023-09-25 | $115.64 | $116.38 | $115.46 | $116.09 | $116.09 | 1,513,187 |
| 2023-09-22 | $116.74 | $116.95 | $115.64 | $116.08 | $116.08 | 2,238,646 |
| 2023-09-21 | $119.04 | $119.13 | $116.66 | $116.72 | $116.72 | 3,260,464 |
| 2023-09-20 | $120.76 | $121.26 | $119.57 | $119.69 | $119.69 | 1,444,442 |
| 2023-09-19 | $121.14 | $121.34 | $120.13 | $120.69 | $120.69 | 1,702,837 |
| 2023-09-18 | $121.05 | $121.37 | $120.17 | $121.20 | $121.20 | 2,077,138 |
| 2023-09-15 | $121.32 | $122.62 | $120.92 | $121.05 | $121.05 | 5,501,837 |
| 2023-09-14 | $121.96 | $122.60 | $121.26 | $122.20 | $122.20 | 1,930,850 |
| 2023-09-13 | $121.41 | $121.68 | $120.48 | $121.30 | $121.30 | 2,596,242 |
| 2023-09-12 | $121.51 | $122.36 | $120.95 | $121.65 | $121.65 | 2,290,655 |
| 2023-09-11 | $121.74 | $122.45 | $121.35 | $121.68 | $121.68 | 2,075,907 |
| 2023-09-08 | $123.26 | $123.74 | $121.26 | $121.60 | $121.60 | 2,263,789 |
| 2023-09-07 | $122.58 | $123.35 | $122.15 | $123.10 | $123.10 | 2,346,152 |
| 2023-09-06 | $121.90 | $122.98 | $121.72 | $122.50 | $122.50 | 1,892,621 |
| 2023-09-05 | $122.78 | $123.63 | $121.62 | $121.81 | $121.81 | 2,119,529 |
| 2023-09-01 | $122.22 | $123.03 | $121.51 | $122.81 | $122.81 | 1,777,223 |
| 2023-08-31 | $122.75 | $122.97 | $120.98 | $121.39 | $121.39 | 2,869,748 |
| 2023-08-30 | $122.51 | $122.97 | $121.88 | $122.59 | $122.59 | 1,765,652 |
| 2023-08-29 | $122.63 | $123.24 | $122.12 | $122.73 | $122.73 | 1,457,764 |
| 2023-08-28 | $122.06 | $122.83 | $121.79 | $122.74 | $122.74 | 1,354,164 |
| 2023-08-25 | $121.34 | $122.01 | $120.55 | $121.48 | $121.48 | 1,894,510 |
| 2023-08-24 | $120.42 | $121.30 | $120.21 | $120.66 | $120.66 | 2,085,928 |
| 2023-08-23 | $119.80 | $121.02 | $119.09 | $120.41 | $120.41 | 1,673,826 |
| 2023-08-22 | $119.60 | $119.70 | $118.90 | $119.26 | $119.26 | 1,631,834 |
| 2023-08-21 | $120.09 | $120.44 | $118.57 | $119.09 | $119.09 | 1,767,736 |
| 2023-08-18 | $119.32 | $120.80 | $119.32 | $120.08 | $120.08 | 2,223,651 |
| 2023-08-17 | $122.13 | $122.29 | $120.18 | $120.33 | $120.33 | 2,428,210 |
| 2023-08-16 | $123.48 | $123.48 | $121.61 | $121.78 | $121.78 | 1,994,802 |
| 2023-08-15 | $123.89 | $124.55 | $122.95 | $123.17 | $123.17 | 1,950,707 |
| 2023-08-14 | $125.50 | $126.30 | $124.21 | $124.47 | $124.47 | 2,168,838 |
| 2023-08-11 | $126.01 | $126.18 | $124.98 | $125.59 | $125.59 | 1,338,470 |
| 2023-08-10 | $126.01 | $126.95 | $125.72 | $126.01 | $126.01 | 1,880,053 |
| 2023-08-09 | $125.59 | $126.32 | $124.95 | $125.05 | $125.05 | 1,681,358 |
| 2023-08-08 | $124.82 | $125.49 | $124.31 | $125.20 | $125.20 | 1,553,101 |
| 2023-08-07 | $125.58 | $126.18 | $125.08 | $125.88 | $125.88 | 1,493,158 |
| 2023-08-04 | $124.98 | $125.70 | $124.10 | $124.82 | $124.82 | 1,788,810 |
| 2023-08-03 | $124.25 | $125.56 | $123.95 | $125.18 | $125.18 | 1,784,057 |
| 2023-08-02 | $126.20 | $126.89 | $124.43 | $124.56 | $124.56 | 2,205,958 |
| 2023-08-01 | $125.96 | $127.23 | $125.30 | $126.97 | $126.97 | 2,064,410 |
| 2023-07-31 | $125.66 | $126.54 | $125.36 | $126.21 | $126.21 | 2,811,193 |
| 2023-07-28 | $124.67 | $125.13 | $123.75 | $124.99 | $124.99 | 3,294,139 |
| 2023-07-27 | $128.07 | $128.07 | $122.93 | $123.51 | $123.51 | 3,923,897 |
| 2023-07-26 | $124.74 | $128.39 | $122.60 | $127.30 | $127.30 | 4,829,349 |
| 2023-07-25 | $129.42 | $130.74 | $128.82 | $130.06 | $130.06 | 3,114,403 |
| 2023-07-24 | $129.36 | $130.16 | $128.91 | $129.75 | $129.75 | 2,706,807 |
| 2023-07-21 | $129.74 | $130.25 | $128.50 | $128.53 | $128.53 | 2,409,008 |
| 2023-07-20 | $128.11 | $129.56 | $127.60 | $129.38 | $129.38 | 2,625,665 |
| 2023-07-19 | $129.24 | $129.39 | $127.60 | $127.63 | $127.63 | 3,417,689 |
| 2023-07-18 | $128.22 | $129.50 | $127.03 | $129.32 | $129.32 | 2,063,011 |
| 2023-07-17 | $127.90 | $129.15 | $127.28 | $128.51 | $128.51 | 1,822,651 |
| 2023-07-14 | $128.48 | $128.69 | $127.53 | $128.00 | $128.00 | 1,829,522 |
| 2023-07-13 | $127.40 | $128.85 | $127.40 | $128.68 | $128.68 | 2,366,089 |
| 2023-07-12 | $128.00 | $128.03 | $126.99 | $127.57 | $127.57 | 2,212,260 |
| 2023-07-11 | $126.93 | $127.66 | $126.53 | $126.99 | $126.99 | 1,903,518 |
| 2023-07-10 | $125.51 | $127.09 | $125.11 | $126.89 | $126.89 | 2,588,908 |
| 2023-07-07 | $124.66 | $125.83 | $124.52 | $125.20 | $125.20 | 2,004,562 |
| 2023-07-06 | $123.99 | $125.75 | $123.44 | $125.39 | $125.39 | 2,260,349 |
| 2023-07-05 | $125.28 | $125.94 | $124.16 | $124.90 | $124.90 | 3,492,738 |
| 2023-07-03 | $125.69 | $126.16 | $125.28 | $125.95 | $125.95 | 1,395,604 |
| 2023-06-30 | $124.91 | $126.55 | $124.68 | $126.15 | $126.15 | 3,083,942 |
| 2023-06-29 | $123.01 | $124.15 | $123.01 | $124.05 | $124.05 | 2,561,626 |
| 2023-06-28 | $122.72 | $123.81 | $122.50 | $122.95 | $122.95 | 2,940,213 |
| 2023-06-27 | $120.51 | $122.43 | $120.15 | $122.40 | $122.40 | 2,593,491 |
| 2023-06-26 | $120.03 | $121.72 | $119.69 | $120.16 | $120.16 | 2,302,114 |
| 2023-06-23 | $120.01 | $120.90 | $119.00 | $120.49 | $120.49 | 4,278,353 |
| 2023-06-22 | $119.80 | $120.55 | $119.15 | $120.54 | $120.54 | 1,666,300 |
| 2023-06-21 | $119.01 | $120.53 | $118.39 | $120.03 | $120.03 | 2,227,042 |
| 2023-06-20 | $118.91 | $120.29 | $118.90 | $119.57 | $119.57 | 2,530,348 |
| 2023-06-16 | $120.73 | $120.86 | $119.40 | $119.96 | $119.96 | 6,420,131 |
| 2023-06-15 | $118.86 | $120.94 | $118.45 | $120.35 | $120.35 | 3,082,944 |
| 2023-06-14 | $119.45 | $121.49 | $119.33 | $120.00 | $120.00 | 4,561,626 |
| 2023-06-13 | $117.91 | $119.01 | $117.67 | $118.76 | $118.76 | 3,709,600 |
| 2023-06-12 | $117.05 | $117.77 | $116.64 | $117.63 | $117.63 | 3,573,019 |
| 2023-06-09 | $115.81 | $117.25 | $115.02 | $116.82 | $116.82 | 2,635,904 |
| 2023-06-08 | $115.87 | $116.29 | $115.06 | $115.29 | $115.29 | 2,963,534 |
| 2023-06-07 | $115.50 | $116.00 | $113.57 | $115.78 | $115.78 | 3,075,854 |
| 2023-06-06 | $112.54 | $116.07 | $112.48 | $114.23 | $114.23 | 31,736,858 |
| 2023-06-05 | $113.90 | $114.29 | $111.77 | $112.23 | $112.23 | 5,873,121 |
| 2023-06-02 | $113.41 | $114.35 | $112.85 | $113.90 | $113.90 | 4,527,026 |
| 2023-06-01 | $112.10 | $113.23 | $111.60 | $112.75 | $112.75 | 4,084,447 |
| 2023-05-31 | $112.29 | $112.96 | $110.31 | $112.19 | $112.19 | 16,398,225 |
| 2023-05-30 | $113.77 | $113.83 | $111.38 | $112.96 | $112.96 | 4,087,484 |
| 2023-05-26 | $112.68 | $114.00 | $112.10 | $113.77 | $113.77 | 4,027,319 |
| 2023-05-25 | $115.38 | $116.05 | $112.49 | $112.81 | $112.81 | 5,620,400 |
| 2023-05-18 | $119.46 | $120.19 | $118.83 | $120.16 | $120.16 | 3,211,990 |
| 2023-05-17 | $118.80 | $120.32 | $118.75 | $119.69 | $119.69 | 2,599,084 |
| 2023-05-16 | $119.57 | $119.91 | $118.58 | $118.68 | $118.68 | 1,752,868 |
| 2023-05-15 | $119.45 | $119.85 | $119.04 | $119.72 | $119.72 | 1,805,017 |
| 2023-05-12 | $119.75 | $120.33 | $118.72 | $119.45 | $119.45 | 1,711,650 |
| 2023-05-11 | $118.22 | $119.75 | $117.46 | $119.35 | $119.35 | 1,856,896 |
| 2023-05-10 | $120.10 | $120.41 | $117.39 | $118.35 | $118.35 | 2,434,299 |
| 2023-05-09 | $118.99 | $119.64 | $118.05 | $119.39 | $119.39 | 2,393,496 |
| 2023-05-08 | $119.64 | $120.16 | $118.82 | $119.50 | $119.50 | 2,189,268 |
| 2023-05-05 | $118.59 | $120.62 | $118.22 | $120.30 | $120.30 | 2,163,050 |
| 2023-05-04 | $119.20 | $119.64 | $116.95 | $117.78 | $117.78 | 2,522,284 |
| 2023-05-03 | $119.70 | $121.17 | $118.96 | $119.34 | $119.34 | 1,729,167 |
| 2023-05-02 | $121.30 | $121.72 | $118.42 | $119.26 | $119.26 | 2,543,664 |
| 2023-05-01 | $121.66 | $122.36 | $121.31 | $121.44 | $121.44 | 2,012,508 |
| 2023-04-28 | $119.49 | $122.17 | $119.16 | $122.12 | $122.12 | 2,767,956 |
| 2023-04-27 | $119.48 | $120.04 | $118.59 | $119.60 | $119.60 | 3,018,712 |
| 2023-04-26 | $119.42 | $120.92 | $117.75 | $118.38 | $118.38 | 3,431,017 |
| 2023-04-25 | $118.22 | $122.39 | $118.16 | $120.09 | $120.09 | 7,399,173 |
| 2023-04-24 | $116.93 | $118.23 | $116.83 | $117.30 | $117.30 | 3,926,936 |
| 2023-04-21 | $116.50 | $117.13 | $116.18 | $116.96 | $116.96 | 2,081,277 |
| 2023-04-20 | $116.90 | $117.41 | $116.48 | $116.81 | $116.81 | 3,019,783 |
| 2023-04-19 | $117.30 | $117.55 | $116.25 | $117.08 | $117.08 | 2,276,297 |
| 2023-04-18 | $117.49 | $117.75 | $116.47 | $117.11 | $117.11 | 2,561,075 |
| 2023-04-17 | $115.59 | $117.20 | $115.38 | $117.11 | $117.11 | 2,536,459 |
| 2023-04-14 | $115.85 | $116.53 | $114.39 | $115.59 | $115.59 | 2,327,073 |
| 2023-04-13 | $114.73 | $115.97 | $114.30 | $115.72 | $115.72 | 2,647,456 |
| 2023-04-12 | $115.62 | $116.03 | $113.70 | $114.49 | $114.49 | 4,208,526 |
| 2023-04-11 | $114.32 | $115.28 | $113.86 | $114.83 | $114.83 | 3,166,355 |
| 2023-04-10 | $112.55 | $113.75 | $112.35 | $113.71 | $113.71 | 1,749,104 |
| 2023-04-06 | $112.34 | $113.39 | $111.98 | $113.01 | $113.01 | 2,455,973 |
| 2023-04-05 | $111.29 | $112.45 | $111.10 | $112.34 | $112.34 | 2,376,605 |
| 2023-04-04 | $113.07 | $113.35 | $111.08 | $111.59 | $111.59 | 2,364,743 |
| 2023-04-03 | $112.57 | $113.10 | $111.91 | $112.83 | $112.83 | 3,303,334 |
| 2023-03-31 | $113.79 | $113.90 | $112.60 | $113.03 | $113.03 | 3,874,126 |
| 2023-03-30 | $112.66 | $113.69 | $112.00 | $113.00 | $113.00 | 2,222,337 |
| 2023-03-29 | $112.21 | $112.50 | $111.22 | $111.84 | $111.84 | 2,936,109 |
| 2023-03-28 | $111.36 | $111.51 | $110.68 | $111.28 | $111.28 | 2,762,418 |
| 2023-03-27 | $113.52 | $114.08 | $111.65 | $111.77 | $111.77 | 3,054,355 |
| 2023-03-24 | $109.77 | $112.68 | $109.13 | $112.52 | $112.52 | 3,375,999 |
| 2023-03-23 | $110.98 | $113.36 | $110.38 | $111.10 | $111.10 | 3,432,173 |
| 2023-03-22 | $112.80 | $114.36 | $111.30 | $111.35 | $111.35 | 3,848,897 |
| 2023-03-21 | $112.92 | $114.26 | $111.73 | $113.04 | $113.04 | 4,124,034 |
| 2023-03-20 | $108.58 | $111.07 | $108.31 | $110.81 | $110.81 | 4,695,017 |
| 2023-03-17 | $109.07 | $110.09 | $107.76 | $108.17 | $108.17 | 8,972,190 |
| 2023-03-16 | $108.13 | $109.80 | $106.52 | $109.49 | $109.49 | 5,951,775 |
| 2023-03-15 | $109.17 | $109.67 | $107.12 | $109.26 | $109.26 | 5,478,181 |
| 2023-03-14 | $108.07 | $112.30 | $107.00 | $110.53 | $110.53 | 9,400,639 |
| 2023-03-13 | $110.55 | $110.60 | $103.99 | $104.25 | $104.25 | 9,819,924 |
| 2023-03-10 | $114.85 | $114.85 | $110.88 | $111.83 | $111.83 | 4,708,080 |
| 2023-03-09 | $116.92 | $118.47 | $115.30 | $115.41 | $115.41 | 2,742,960 |
| 2023-03-08 | $117.11 | $117.60 | $116.76 | $117.07 | $117.07 | 2,476,944 |
| 2023-03-07 | $118.16 | $118.78 | $116.86 | $117.25 | $117.25 | 2,457,559 |
| 2023-03-06 | $118.38 | $119.48 | $118.00 | $118.06 | $118.06 | 2,237,240 |
| 2023-03-03 | $117.15 | $118.29 | $117.04 | $118.26 | $118.26 | 3,050,578 |
| 2023-03-02 | $116.00 | $117.57 | $115.51 | $117.06 | $117.06 | 3,733,673 |
| 2023-03-01 | $114.74 | $115.98 | $113.92 | $115.81 | $115.81 | 3,184,210 |
| 2023-02-28 | $114.53 | $116.22 | $114.42 | $115.09 | $115.09 | 3,172,910 |
| 2023-02-27 | $116.52 | $116.52 | $114.38 | $114.71 | $114.71 | 3,373,082 |
| 2023-02-24 | $114.89 | $115.22 | $114.17 | $114.45 | $114.45 | 3,880,855 |
| 2023-02-23 | $114.71 | $116.99 | $114.13 | $116.54 | $116.54 | 5,156,391 |
| 2023-02-22 | $114.29 | $114.29 | $112.73 | $113.10 | $113.10 | 3,227,198 |
| 2023-02-21 | $114.65 | $115.32 | $113.72 | $113.82 | $113.82 | 2,789,545 |
| 2023-02-17 | $116.18 | $116.18 | $114.68 | $115.37 | $115.37 | 2,820,245 |
| 2023-02-16 | $116.19 | $118.05 | $115.86 | $115.95 | $115.95 | 2,518,016 |
| 2023-02-15 | $115.51 | $118.02 | $114.98 | $117.74 | $117.74 | 3,246,772 |
| 2023-02-14 | $116.00 | $117.20 | $115.06 | $116.01 | $116.01 | 2,782,451 |
| 2023-02-13 | $114.51 | $116.64 | $114.12 | $116.45 | $116.45 | 3,467,001 |
| 2023-02-10 | $116.21 | $116.68 | $114.83 | $115.64 | $115.64 | 3,918,355 |
| 2023-02-09 | $116.79 | $117.49 | $115.72 | $116.50 | $116.50 | 4,673,775 |
| 2023-02-08 | $115.28 | $117.15 | $114.90 | $115.90 | $115.90 | 4,156,773 |
| 2023-02-07 | $109.25 | $115.50 | $109.11 | $115.28 | $115.28 | 7,775,072 |
| 2023-02-06 | $105.89 | $106.60 | $105.52 | $106.40 | $106.40 | 3,958,996 |
| 2023-02-03 | $105.46 | $107.08 | $105.10 | $106.60 | $106.60 | 3,451,588 |
| 2023-02-02 | $108.78 | $110.02 | $107.21 | $107.60 | $107.60 | 3,905,093 |
| 2023-02-01 | $105.94 | $108.64 | $105.65 | $108.16 | $108.16 | 2,906,201 |
| 2023-01-31 | $106.17 | $106.69 | $105.81 | $106.68 | $106.68 | 2,434,222 |
| 2023-01-30 | $105.62 | $106.76 | $105.23 | $105.75 | $105.75 | 3,116,145 |
| 2023-01-27 | $106.04 | $107.15 | $105.94 | $106.49 | $106.49 | 2,091,748 |
| 2023-01-26 | $105.17 | $106.30 | $104.41 | $106.26 | $106.26 | 2,030,871 |
| 2023-01-25 | $102.57 | $104.51 | $101.72 | $104.40 | $104.40 | 1,749,139 |
| 2023-01-24 | $105.79 | $105.87 | $103.56 | $103.71 | $103.71 | 3,218,134 |
| 2023-01-23 | $104.33 | $106.30 | $104.08 | $105.55 | $105.55 | 2,391,297 |
| 2023-01-20 | $102.07 | $104.16 | $101.58 | $104.05 | $104.05 | 2,444,266 |
| 2023-01-19 | $102.90 | $103.57 | $101.91 | $102.18 | $102.18 | 2,666,640 |
| 2023-01-18 | $104.23 | $105.10 | $103.20 | $103.23 | $103.23 | 3,269,466 |
| 2023-01-17 | $102.96 | $104.11 | $102.83 | $104.01 | $104.01 | 3,697,053 |
| 2023-01-13 | $102.19 | $102.83 | $101.29 | $102.56 | $102.56 | 3,881,176 |
| 2023-01-12 | $101.20 | $102.60 | $101.10 | $102.42 | $102.42 | 2,681,380 |
| 2023-01-11 | $101.26 | $101.59 | $100.17 | $101.53 | $101.53 | 2,355,379 |
| 2023-01-10 | $101.79 | $102.18 | $100.14 | $101.04 | $101.04 | 2,410,848 |
| 2023-01-09 | $100.20 | $102.63 | $100.20 | $102.07 | $102.07 | 2,811,876 |
| 2023-01-06 | $100.03 | $102.75 | $99.85 | $102.18 | $102.18 | 3,040,971 |
| 2023-01-05 | $101.26 | $101.27 | $98.81 | $99.40 | $99.40 | 4,278,575 |
| 2023-01-04 | $102.11 | $103.02 | $101.00 | $102.06 | $102.06 | 3,436,489 |
| 2023-01-03 | $101.72 | $102.70 | $100.40 | $101.21 | $101.21 | 2,269,280 |
| 2022-12-30 | $100.69 | $101.10 | $99.75 | $101.07 | $101.07 | 1,954,304 |
| 2022-12-29 | $100.50 | $102.02 | $100.05 | $101.50 | $101.50 | 1,943,700 |
| 2022-12-28 | $100.99 | $101.82 | $99.88 | $99.91 | $99.91 | 1,906,464 |
| 2022-12-27 | $100.50 | $101.19 | $100.07 | $100.82 | $100.82 | 1,560,726 |
| 2022-12-23 | $99.38 | $100.67 | $98.82 | $100.46 | $100.46 | 1,446,680 |
| 2022-12-22 | $100.38 | $101.07 | $97.80 | $99.54 | $99.54 | 2,259,059 |
| 2022-12-21 | $100.04 | $101.96 | $99.90 | $101.14 | $101.14 | 2,906,267 |
| 2022-12-20 | $98.54 | $100.07 | $98.32 | $99.56 | $99.56 | 2,942,086 |
| 2022-12-19 | $98.98 | $100.23 | $98.26 | $98.67 | $98.67 | 3,912,366 |
| 2022-12-16 | $97.90 | $99.21 | $97.25 | $98.58 | $98.58 | 8,253,260 |
| 2022-12-15 | $100.43 | $101.16 | $98.14 | $98.47 | $98.47 | 3,223,041 |
| 2022-12-14 | $101.90 | $103.88 | $100.98 | $101.91 | $101.91 | 3,456,893 |
| 2022-12-13 | $106.22 | $106.23 | $100.55 | $101.56 | $101.56 | 3,585,891 |
| 2022-12-12 | $101.43 | $102.72 | $100.56 | $102.47 | $102.47 | 2,212,246 |
| 2022-12-09 | $101.04 | $101.86 | $100.57 | $100.64 | $100.64 | 1,763,318 |
| 2022-12-08 | $100.98 | $102.08 | $100.51 | $101.46 | $101.46 | 2,063,226 |
| 2022-12-07 | $100.61 | $101.15 | $99.56 | $100.49 | $100.49 | 2,361,664 |
| 2022-12-06 | $102.54 | $102.61 | $99.91 | $100.35 | $100.35 | 2,342,199 |
| 2022-12-05 | $104.75 | $104.75 | $101.63 | $102.19 | $102.19 | 3,411,840 |
| 2022-12-02 | $103.37 | $105.85 | $103.37 | $105.46 | $105.46 | 2,881,656 |
| 2022-12-01 | $104.36 | $105.50 | $103.98 | $105.03 | $105.03 | 3,086,867 |
| 2022-11-30 | $100.72 | $104.99 | $100.72 | $104.36 | $104.36 | 5,573,147 |
| 2022-11-29 | $101.74 | $102.75 | $101.21 | $101.52 | $101.52 | 3,194,498 |
| 2022-11-28 | $102.15 | $102.89 | $101.47 | $101.76 | $101.76 | 2,867,767 |
| 2022-11-25 | $102.08 | $103.48 | $101.87 | $102.49 | $102.49 | 1,446,651 |
| 2022-11-23 | $100.99 | $102.43 | $100.77 | $102.08 | $102.08 | 2,259,558 |
| 2022-11-22 | $99.85 | $101.11 | $98.95 | $100.99 | $100.99 | 2,889,194 |
| 2022-11-21 | $99.67 | $100.58 | $99.01 | $99.38 | $99.38 | 2,720,383 |
| 2022-11-18 | $99.77 | $100.87 | $98.39 | $99.86 | $99.86 | 3,367,551 |
| 2022-11-17 | $98.53 | $99.06 | $97.84 | $98.59 | $98.59 | 4,353,172 |
| 2022-11-16 | $100.97 | $101.26 | $99.62 | $99.98 | $99.98 | 4,188,584 |
| 2022-11-15 | $102.25 | $102.63 | $99.41 | $100.35 | $100.35 | 4,565,383 |
| 2022-11-14 | $100.60 | $102.44 | $99.45 | $100.01 | $100.01 | 3,763,452 |
| 2022-11-11 | $101.03 | $101.72 | $99.97 | $100.47 | $100.47 | 5,989,617 |
| 2022-11-10 | $101.43 | $101.99 | $99.89 | $101.00 | $101.00 | 5,850,212 |
| 2022-11-09 | $98.30 | $98.30 | $96.13 | $96.18 | $96.18 | 2,858,136 |
| 2022-11-08 | $96.30 | $99.95 | $95.95 | $98.48 | $98.48 | 3,868,810 |
| 2022-11-07 | $95.18 | $96.59 | $94.70 | $96.39 | $96.39 | 4,086,208 |
| 2022-11-04 | $95.98 | $95.98 | $92.84 | $94.32 | $94.32 | 6,052,379 |
| 2022-11-03 | $99.57 | $99.80 | $94.34 | $94.57 | $94.57 | 7,059,466 |
| 2022-11-02 | $103.81 | $104.99 | $100.43 | $100.56 | $100.56 | 6,184,711 |
| 2022-11-01 | $103.27 | $104.50 | $102.70 | $104.02 | $104.02 | 5,208,081 |
| 2022-10-31 | $102.72 | $103.47 | $100.92 | $102.74 | $102.74 | 5,317,745 |
| 2022-10-28 | $99.68 | $103.46 | $99.59 | $102.60 | $102.60 | 5,654,780 |
| 2022-10-27 | $95.90 | $100.27 | $95.35 | $98.81 | $98.81 | 7,085,012 |
| 2022-10-26 | $100.91 | $102.65 | $100.74 | $101.76 | $101.76 | 6,248,418 |
| 2022-10-25 | $97.71 | $100.61 | $97.64 | $100.08 | $100.08 | 5,327,367 |
| 2022-10-24 | $97.90 | $98.67 | $96.80 | $97.35 | $97.35 | 3,421,151 |
| 2022-10-21 | $94.55 | $96.89 | $93.93 | $96.74 | $96.74 | 5,468,057 |
| 2022-10-20 | $96.46 | $96.75 | $94.50 | $95.01 | $95.01 | 3,610,525 |
| 2022-10-19 | $95.35 | $96.83 | $95.09 | $96.23 | $96.23 | 2,452,436 |
| 2022-10-18 | $98.62 | $99.29 | $96.03 | $97.17 | $97.17 | 3,227,886 |
| 2022-10-17 | $96.46 | $97.50 | $96.21 | $97.37 | $97.37 | 4,732,716 |
| 2022-10-14 | $96.33 | $96.65 | $93.99 | $94.14 | $94.14 | 2,966,790 |
| 2022-10-13 | $91.72 | $96.08 | $91.55 | $95.65 | $95.65 | 3,826,604 |
| 2022-10-12 | $94.25 | $95.41 | $93.60 | $93.70 | $93.70 | 3,231,927 |
| 2022-10-11 | $98.27 | $98.34 | $94.57 | $95.45 | $95.45 | 4,484,033 |
| 2022-10-10 | $98.57 | $99.07 | $97.19 | $98.49 | $98.49 | 2,966,220 |
| 2022-10-07 | $98.34 | $99.04 | $97.58 | $98.70 | $98.70 | 3,787,235 |
| 2022-10-06 | $99.89 | $100.92 | $98.87 | $99.08 | $99.08 | 3,548,622 |
| 2022-10-05 | $97.94 | $101.03 | $97.78 | $100.55 | $100.55 | 2,967,357 |
| 2022-10-04 | $96.66 | $98.98 | $96.56 | $98.73 | $98.73 | 3,416,011 |
| 2022-10-03 | $94.33 | $95.99 | $93.21 | $95.42 | $95.42 | 3,827,084 |
| 2022-09-30 | $95.12 | $95.77 | $93.51 | $93.57 | $93.57 | 3,934,418 |
| 2022-09-29 | $95.28 | $96.28 | $93.97 | $94.85 | $94.85 | 4,006,827 |
| 2022-09-28 | $95.46 | $96.77 | $93.89 | $96.17 | $96.17 | 4,449,441 |
| 2022-09-27 | $96.57 | $97.39 | $94.01 | $95.14 | $95.14 | 3,704,133 |
| 2022-09-26 | $97.99 | $98.52 | $95.69 | $95.90 | $95.90 | 3,515,668 |
| 2022-09-23 | $98.07 | $98.22 | $96.68 | $97.95 | $97.95 | 3,968,670 |
| 2022-09-22 | $99.40 | $99.74 | $97.95 | $98.56 | $98.56 | 3,924,569 |
| 2022-09-21 | $102.76 | $103.22 | $99.57 | $99.59 | $99.59 | 4,093,194 |
| 2022-09-20 | $103.10 | $103.38 | $101.48 | $102.17 | $102.17 | 2,416,124 |
| 2022-09-19 | $102.50 | $103.79 | $101.96 | $103.65 | $103.65 | 3,342,035 |
| 2022-09-16 | $103.84 | $103.95 | $102.12 | $103.61 | $103.61 | 16,562,679 |
| 2022-09-15 | $105.16 | $106.87 | $104.02 | $104.58 | $104.58 | 3,931,237 |
| 2022-09-14 | $106.26 | $106.99 | $104.95 | $105.90 | $105.90 | 3,756,174 |
| 2022-09-13 | $106.78 | $108.28 | $105.70 | $105.92 | $105.92 | 5,683,138 |
| 2022-09-12 | $107.09 | $109.16 | $106.98 | $109.05 | $109.05 | 4,722,525 |
| 2022-09-09 | $105.62 | $106.68 | $105.24 | $106.46 | $106.46 | 3,718,684 |
| 2022-09-08 | $104.97 | $106.02 | $103.90 | $105.78 | $105.78 | 3,056,250 |
| 2022-09-07 | $104.24 | $106.11 | $104.10 | $105.75 | $105.75 | 3,638,217 |
| 2022-09-06 | $101.84 | $104.57 | $101.62 | $104.16 | $104.16 | 5,481,589 |
| 2022-09-02 | $104.45 | $105.00 | $100.83 | $101.44 | $101.44 | 3,007,240 |
| 2022-09-01 | $100.71 | $103.60 | $100.64 | $103.50 | $103.50 | 4,327,366 |
| 2022-08-31 | $102.73 | $102.90 | $100.68 | $101.19 | $101.19 | 4,432,591 |
| 2022-08-30 | $103.30 | $103.54 | $101.39 | $101.86 | $101.86 | 2,757,019 |
| 2022-08-29 | $102.94 | $103.95 | $102.84 | $103.17 | $103.17 | 2,805,589 |
| 2022-08-26 | $107.34 | $107.71 | $103.72 | $103.83 | $103.83 | 3,142,354 |
| 2022-08-25 | $106.56 | $107.30 | $105.76 | $107.27 | $107.27 | 2,610,149 |
| 2022-08-24 | $105.40 | $106.53 | $104.80 | $106.18 | $106.18 | 3,061,657 |
| 2022-08-23 | $106.52 | $107.55 | $105.98 | $106.01 | $106.01 | 2,869,474 |
| 2022-08-22 | $108.07 | $108.51 | $106.52 | $106.77 | $106.77 | 2,751,261 |
| 2022-08-19 | $109.47 | $110.46 | $109.21 | $109.48 | $109.48 | 3,195,262 |
| 2022-08-18 | $108.34 | $110.84 | $108.16 | $110.55 | $110.55 | 3,654,785 |
| 2022-08-17 | $109.68 | $110.19 | $108.38 | $108.72 | $108.72 | 2,967,856 |
| 2022-08-16 | $109.57 | $110.94 | $108.88 | $110.72 | $110.72 | 2,917,005 |
| 2022-08-15 | $108.61 | $110.89 | $108.61 | $110.16 | $110.16 | 2,293,992 |
| 2022-08-12 | $108.28 | $109.41 | $108.23 | $109.37 | $109.37 | 2,959,870 |
| 2022-08-11 | $108.07 | $108.79 | $107.41 | $107.96 | $107.96 | 3,091,008 |
| 2022-08-10 | $107.50 | $107.87 | $106.24 | $106.54 | $106.54 | 2,597,206 |
| 2022-08-09 | $104.50 | $106.04 | $104.19 | $105.90 | $105.90 | 2,695,996 |
| 2022-08-08 | $106.95 | $107.14 | $104.62 | $104.99 | $104.99 | 2,674,961 |
| 2022-08-05 | $104.55 | $106.95 | $104.49 | $106.08 | $106.08 | 2,943,739 |
| 2022-08-04 | $108.26 | $108.26 | $105.68 | $106.66 | $106.66 | 4,693,264 |
| 2022-08-03 | $106.80 | $108.57 | $106.54 | $108.17 | $108.17 | 2,805,512 |
| 2022-08-02 | $105.40 | $106.46 | $104.55 | $106.23 | $106.23 | 3,213,494 |
| 2022-08-01 | $105.00 | $106.92 | $103.86 | $106.13 | $106.13 | 2,919,973 |
| 2022-07-29 | $105.52 | $106.47 | $104.83 | $105.68 | $105.68 | 2,883,712 |
| 2022-07-28 | $104.62 | $105.91 | $103.40 | $105.68 | $105.68 | 3,091,503 |
| 2022-07-27 | $102.57 | $105.35 | $102.52 | $104.46 | $104.46 | 5,105,936 |
| 2022-07-26 | $99.93 | $103.94 | $97.93 | $102.22 | $102.22 | 7,040,216 |
| 2022-07-25 | $100.14 | $100.34 | $97.52 | $98.05 | $98.05 | 3,482,181 |
| 2022-07-22 | $99.79 | $100.82 | $98.93 | $99.87 | $99.87 | 3,056,545 |
| 2022-07-21 | $98.06 | $99.25 | $97.68 | $99.18 | $99.18 | 2,444,157 |
| 2022-07-20 | $97.56 | $98.03 | $96.58 | $97.85 | $97.85 | 2,863,571 |
| 2022-07-19 | $95.40 | $97.81 | $94.99 | $97.56 | $97.56 | 3,564,706 |
| 2022-07-18 | $94.87 | $95.40 | $93.48 | $93.97 | $93.97 | 2,475,468 |
| 2022-07-15 | $93.37 | $94.81 | $93.19 | $94.16 | $94.16 | 3,658,727 |
| 2022-07-14 | $90.07 | $91.92 | $89.26 | $91.66 | $91.66 | 2,864,306 |
| 2022-07-13 | $90.37 | $92.47 | $90.21 | $91.87 | $91.87 | 3,139,249 |
| 2022-07-12 | $92.45 | $94.11 | $92.21 | $92.59 | $92.59 | 3,423,273 |
| 2022-07-11 | $92.31 | $92.87 | $91.91 | $92.59 | $92.59 | 3,302,726 |
| 2022-07-08 | $93.35 | $93.79 | $92.10 | $93.06 | $93.06 | 3,382,221 |
| 2022-07-07 | $94.02 | $94.42 | $92.23 | $93.35 | $93.35 | 3,192,210 |
| 2022-07-06 | $93.85 | $94.90 | $93.17 | $93.86 | $93.86 | 3,973,670 |
| 2022-07-05 | $91.45 | $94.56 | $90.40 | $94.11 | $94.11 | 3,719,277 |
| 2022-07-01 | $88.77 | $92.90 | $88.77 | $92.58 | $92.58 | 3,711,302 |
| 2022-06-30 | $89.29 | $90.02 | $87.80 | $88.97 | $88.97 | 3,399,960 |
| 2022-06-29 | $90.62 | $91.04 | $89.18 | $90.90 | $90.90 | 1,997,329 |
| 2022-06-28 | $93.26 | $94.99 | $90.40 | $90.62 | $90.62 | 2,606,331 |
| 2022-06-27 | $93.48 | $94.09 | $92.54 | $93.09 | $93.09 | 2,912,995 |
| 2022-06-24 | $90.55 | $94.32 | $90.33 | $94.19 | $94.19 | 4,527,886 |
| 2022-06-23 | $89.98 | $90.87 | $88.71 | $89.73 | $89.73 | 2,306,035 |
| 2022-06-22 | $88.34 | $90.36 | $87.83 | $89.36 | $89.36 | 3,490,997 |
| 2022-06-21 | $90.00 | $90.57 | $89.04 | $89.26 | $89.26 | 3,103,148 |
| 2022-06-17 | $88.46 | $89.70 | $87.78 | $89.15 | $89.15 | 6,498,794 |
| 2022-06-16 | $89.87 | $89.87 | $87.03 | $88.38 | $88.38 | 4,243,655 |
| 2022-06-15 | $91.04 | $93.13 | $90.11 | $91.47 | $91.47 | 3,244,620 |
| 2022-06-14 | $90.36 | $91.21 | $88.97 | $89.89 | $89.89 | 3,103,579 |
| 2022-06-13 | $91.88 | $92.26 | $89.24 | $89.62 | $89.62 | 4,766,846 |
| 2022-06-10 | $94.01 | $95.23 | $93.05 | $94.34 | $94.34 | 3,782,588 |
| 2022-06-09 | $99.40 | $99.40 | $95.78 | $95.82 | $95.82 | 2,637,640 |
| 2022-06-08 | $101.04 | $101.48 | $99.75 | $100.13 | $100.13 | 1,702,808 |
| 2022-06-07 | $99.62 | $101.51 | $99.28 | $101.24 | $101.24 | 2,050,501 |
| 2022-06-06 | $100.80 | $102.17 | $99.87 | $100.29 | $100.29 | 1,805,070 |
| 2022-06-03 | $100.28 | $100.43 | $99.28 | $99.67 | $99.67 | 1,854,601 |
| 2022-06-02 | $99.24 | $100.92 | $97.92 | $100.85 | $100.85 | 2,447,905 |
| 2022-06-01 | $100.73 | $100.83 | $98.67 | $99.16 | $99.16 | 2,397,405 |
| 2022-05-31 | $100.88 | $101.39 | $99.76 | $100.18 | $100.18 | 4,045,950 |
| 2022-05-27 | $99.83 | $101.37 | $99.40 | $101.37 | $101.37 | 2,734,803 |
| 2022-05-26 | $98.25 | $99.86 | $98.01 | $99.29 | $99.29 | 2,306,204 |
| 2022-05-25 | $96.39 | $98.03 | $96.18 | $97.47 | $97.47 | 2,235,264 |
| 2022-05-24 | $98.16 | $98.31 | $95.71 | $96.90 | $96.90 | 2,251,122 |
| 2022-05-23 | $96.60 | $99.06 | $96.33 | $98.83 | $98.83 | 2,586,159 |
| 2022-05-20 | $95.35 | $95.73 | $93.37 | $95.59 | $95.59 | 2,859,932 |
| 2022-05-19 | $93.56 | $95.68 | $92.58 | $94.39 | $94.39 | 2,736,357 |
| 2022-05-18 | $96.32 | $97.39 | $93.94 | $94.17 | $94.17 | 3,273,139 |
| 2022-05-17 | $97.76 | $98.10 | $96.38 | $97.71 | $97.71 | 2,298,737 |
| 2022-05-16 | $95.64 | $96.58 | $94.87 | $96.25 | $96.25 | 3,024,917 |
| 2022-05-13 | $94.72 | $97.15 | $94.43 | $96.17 | $96.17 | 3,136,610 |
| 2022-05-12 | $91.66 | $93.63 | $91.33 | $93.55 | $93.55 | 3,302,306 |
| 2022-05-11 | $92.58 | $94.66 | $91.83 | $92.58 | $92.58 | 3,993,560 |
| 2022-05-10 | $95.05 | $95.62 | $91.86 | $92.78 | $92.78 | 3,250,310 |
| 2022-05-09 | $94.51 | $95.46 | $93.30 | $93.63 | $93.63 | 4,202,353 |
| 2022-05-06 | $98.70 | $98.79 | $94.83 | $95.71 | $95.71 | 3,347,742 |
| 2022-05-05 | $101.74 | $101.82 | $98.64 | $99.55 | $99.55 | 3,763,500 |
| 2022-05-04 | $99.57 | $102.72 | $98.50 | $102.54 | $102.54 | 3,336,160 |
| 2022-05-03 | $97.94 | $100.71 | $97.41 | $99.44 | $99.44 | 4,239,526 |
| 2022-05-02 | $97.56 | $98.03 | $94.57 | $97.13 | $97.13 | 4,296,797 |
| 2022-04-29 | $104.16 | $104.52 | $97.78 | $97.92 | $97.92 | 4,687,293 |
| 2022-04-28 | $102.04 | $105.26 | $101.77 | $104.74 | $104.74 | 4,790,813 |
| 2022-04-27 | $98.76 | $101.88 | $95.49 | $100.93 | $100.93 | 5,785,062 |
| 2022-04-26 | $97.37 | $97.64 | $95.97 | $96.10 | $96.10 | 3,574,178 |
| 2022-04-25 | $97.05 | $98.27 | $95.23 | $97.95 | $97.95 | 3,158,322 |
| 2022-04-22 | $101.04 | $101.04 | $97.22 | $97.36 | $97.36 | 3,029,763 |
| 2022-04-21 | $102.12 | $102.95 | $100.97 | $101.44 | $101.44 | 2,440,293 |
| 2022-04-20 | $103.00 | $104.03 | $101.29 | $101.49 | $101.49 | 3,060,504 |
| 2022-04-19 | $99.96 | $102.79 | $99.72 | $102.45 | $102.45 | 2,685,422 |
| 2022-04-18 | $99.15 | $100.86 | $99.03 | $99.89 | $99.89 | 2,060,522 |
| 2022-04-14 | $99.21 | $100.62 | $99.19 | $99.67 | $99.67 | 2,251,389 |
| 2022-04-13 | $98.57 | $99.36 | $98.19 | $99.08 | $99.08 | 2,206,652 |
| 2022-04-12 | $99.87 | $100.53 | $98.91 | $98.97 | $98.97 | 2,900,411 |
| 2022-04-11 | $100.00 | $102.13 | $99.93 | $100.60 | $100.60 | 2,319,943 |
| 2022-04-08 | $101.01 | $101.92 | $99.06 | $100.55 | $100.55 | 2,787,800 |
| 2022-04-07 | $101.90 | $102.43 | $99.50 | $100.79 | $100.79 | 2,215,775 |
| 2022-04-06 | $102.20 | $103.65 | $101.43 | $102.67 | $102.67 | 2,373,665 |
| 2022-04-05 | $103.18 | $104.74 | $102.92 | $103.34 | $103.34 | 2,271,097 |
| 2022-04-04 | $103.15 | $103.91 | $102.74 | $103.18 | $103.18 | 1,938,456 |
| 2022-04-01 | $102.35 | $103.09 | $101.81 | $102.99 | $102.99 | 2,170,195 |
| 2022-03-31 | $101.86 | $102.68 | $101.37 | $101.40 | $101.40 | 3,778,431 |
| 2022-03-30 | $102.47 | $103.02 | $101.55 | $102.14 | $102.14 | 3,668,102 |
| 2022-03-29 | $102.22 | $103.48 | $101.97 | $103.00 | $103.00 | 5,136,430 |
| 2022-03-28 | $100.04 | $100.98 | $99.42 | $100.74 | $100.74 | 2,457,600 |
| 2022-03-25 | $99.54 | $100.56 | $98.70 | $100.51 | $100.51 | 1,865,735 |
| 2022-03-24 | $99.11 | $99.40 | $98.33 | $98.70 | $98.70 | 2,684,078 |
| 2022-03-23 | $100.26 | $100.31 | $98.60 | $98.78 | $98.78 | 2,356,940 |
| 2022-03-22 | $99.65 | $101.27 | $99.56 | $100.50 | $100.50 | 2,898,080 |
| 2022-03-21 | $99.85 | $100.43 | $98.75 | $99.56 | $99.56 | 2,433,300 |
| 2022-03-18 | $99.56 | $100.71 | $98.60 | $100.61 | $100.61 | 4,309,921 |
| 2022-03-17 | $97.70 | $100.20 | $97.70 | $100.04 | $100.04 | 3,361,704 |
| 2022-03-16 | $96.14 | $98.35 | $95.76 | $98.30 | $98.30 | 3,049,614 |
| 2022-03-15 | $94.96 | $95.96 | $94.39 | $95.45 | $95.45 | 3,272,265 |
| 2022-03-14 | $94.14 | $96.25 | $93.43 | $93.99 | $93.99 | 2,573,003 |
| 2022-03-11 | $96.18 | $96.25 | $94.00 | $94.15 | $94.15 | 2,720,970 |
| 2022-03-10 | $94.73 | $95.65 | $94.07 | $95.05 | $95.05 | 2,764,771 |
| 2022-03-09 | $95.85 | $97.04 | $94.72 | $96.27 | $96.27 | 4,452,408 |
| 2022-03-08 | $94.66 | $96.54 | $93.53 | $94.20 | $94.20 | 4,252,878 |
| 2022-03-07 | $97.40 | $97.46 | $94.70 | $94.92 | $94.92 | 4,160,084 |
| 2022-03-04 | $97.50 | $98.29 | $95.53 | $97.32 | $97.32 | 3,570,002 |
| 2022-03-03 | $99.79 | $100.22 | $96.89 | $98.63 | $98.63 | 3,897,908 |
| 2022-03-02 | $97.55 | $99.27 | $96.70 | $98.74 | $98.74 | 3,963,529 |
| 2022-03-01 | $97.33 | $98.33 | $96.63 | $97.06 | $97.06 | 3,898,024 |
| 2022-02-28 | $96.57 | $98.02 | $96.01 | $97.67 | $97.67 | 5,129,051 |
| 2022-02-25 | $96.09 | $99.08 | $95.88 | $98.05 | $98.05 | 4,892,980 |
| 2022-02-24 | $90.32 | $95.71 | $89.91 | $95.56 | $95.56 | 6,486,240 |
| 2022-02-23 | $93.70 | $95.11 | $92.49 | $92.60 | $92.60 | 4,745,827 |
| 2022-02-22 | $93.81 | $94.70 | $93.42 | $93.52 | $93.52 | 3,713,086 |
| 2022-02-18 | $93.79 | $94.86 | $92.86 | $94.13 | $94.13 | 4,655,174 |
| 2022-02-17 | $96.00 | $96.66 | $94.23 | $94.33 | $94.33 | 3,578,515 |
| 2022-02-16 | $96.67 | $97.20 | $94.66 | $96.81 | $96.81 | 5,121,396 |
| 2022-02-15 | $98.77 | $98.87 | $96.19 | $97.07 | $97.07 | 5,331,605 |
| 2022-02-14 | $97.63 | $98.20 | $96.60 | $97.89 | $97.89 | 4,162,207 |
| 2022-02-11 | $99.39 | $99.84 | $96.97 | $97.40 | $97.40 | 4,663,191 |
| 2022-02-10 | $100.53 | $101.22 | $98.97 | $99.18 | $99.18 | 4,352,753 |
| 2022-02-09 | $100.75 | $102.91 | $100.41 | $102.18 | $102.18 | 4,646,073 |
| 2022-02-08 | $99.67 | $102.33 | $98.75 | $99.54 | $99.54 | 8,846,867 |
| 2022-02-07 | $106.67 | $107.18 | $104.55 | $105.89 | $105.89 | 3,951,617 |
| 2022-02-04 | $104.21 | $105.29 | $102.39 | $104.88 | $104.88 | 4,075,822 |
| 2022-02-03 | $107.95 | $108.36 | $106.16 | $106.28 | $106.28 | 3,609,144 |
| 2022-02-02 | $107.86 | $108.58 | $107.00 | $108.36 | $108.36 | 2,762,683 |
| 2022-02-01 | $106.05 | $108.85 | $105.41 | $108.66 | $108.66 | 4,129,019 |
| 2022-01-31 | $104.70 | $105.99 | $103.78 | $105.70 | $105.70 | 4,190,668 |
| 2022-01-28 | $100.40 | $105.00 | $100.18 | $104.89 | $104.89 | 4,380,329 |
| 2022-01-27 | $100.48 | $102.12 | $99.14 | $100.28 | $100.28 | 3,847,251 |
| 2022-01-26 | $101.53 | $102.98 | $98.94 | $99.97 | $99.97 | 4,864,744 |
| 2022-01-25 | $101.29 | $102.42 | $98.67 | $101.04 | $101.04 | 5,863,968 |
| 2022-01-24 | $103.00 | $104.98 | $100.25 | $102.74 | $102.74 | 7,867,529 |
| 2022-01-21 | $106.28 | $107.51 | $104.74 | $104.86 | $104.86 | 4,664,458 |
| 2022-01-20 | $106.41 | $109.64 | $106.11 | $106.30 | $106.30 | 4,059,796 |
| 2022-01-19 | $106.26 | $107.72 | $105.93 | $106.05 | $106.05 | 3,577,325 |
| 2022-01-18 | $108.94 | $109.20 | $106.07 | $106.40 | $106.40 | 4,363,521 |
| 2022-01-14 | $107.42 | $109.50 | $106.92 | $109.11 | $109.11 | 3,431,525 |
| 2022-01-13 | $108.50 | $110.99 | $108.19 | $108.94 | $108.94 | 3,259,442 |
| 2022-01-12 | $107.98 | $109.35 | $107.05 | $108.50 | $108.50 | 3,396,131 |
| 2022-01-11 | $107.61 | $109.54 | $106.38 | $109.47 | $109.47 | 2,703,085 |
| 2022-01-10 | $108.09 | $108.77 | $104.41 | $107.75 | $107.75 | 3,677,259 |
| 2022-01-07 | $108.68 | $109.98 | $107.83 | $108.83 | $108.83 | 2,687,087 |
| 2022-01-06 | $108.16 | $109.87 | $107.64 | $109.14 | $109.14 | 2,621,504 |
| 2022-01-05 | $109.16 | $110.60 | $108.28 | $108.36 | $108.36 | 3,762,390 |
| 2022-01-04 | $107.32 | $110.24 | $107.29 | $109.00 | $109.00 | 5,520,385 |
| 2022-01-03 | $103.86 | $107.85 | $103.53 | $107.62 | $107.62 | 4,911,793 |
| 2021-12-31 | $104.23 | $104.91 | $103.48 | $103.79 | $103.79 | 2,350,780 |
| 2021-12-30 | $104.39 | $105.44 | $104.04 | $104.52 | $104.52 | 1,918,766 |
| 2021-12-29 | $104.28 | $104.62 | $103.55 | $104.27 | $104.27 | 1,641,350 |
| 2021-12-28 | $104.00 | $105.42 | $103.11 | $104.70 | $104.70 | 2,240,847 |
| 2021-12-27 | $105.29 | $105.29 | $102.75 | $103.94 | $103.94 | 2,984,866 |
| 2021-12-23 | $105.52 | $106.22 | $105.02 | $105.54 | $105.54 | 2,127,439 |
| 2021-12-22 | $105.43 | $106.42 | $105.07 | $106.19 | $106.19 | 2,666,606 |
| 2021-12-21 | $100.51 | $105.30 | $100.37 | $105.26 | $105.26 | 3,691,787 |
| 2021-12-20 | $101.76 | $101.83 | $99.66 | $100.52 | $100.52 | 3,880,329 |
| 2021-12-17 | $104.27 | $105.17 | $102.51 | $103.65 | $103.65 | 6,891,876 |
| 2021-12-16 | $104.90 | $106.20 | $104.20 | $104.82 | $104.82 | 4,568,675 |
| 2021-12-15 | $103.18 | $104.41 | $102.32 | $103.66 | $103.66 | 4,264,791 |
| 2021-12-14 | $103.45 | $105.64 | $102.97 | $104.23 | $104.23 | 3,835,037 |
| 2021-12-13 | $103.01 | $104.93 | $102.90 | $104.29 | $104.29 | 3,920,609 |
| 2021-12-10 | $101.95 | $103.98 | $101.93 | $103.19 | $103.19 | 3,673,535 |
| 2021-12-09 | $103.22 | $104.81 | $102.90 | $103.53 | $103.53 | 3,070,459 |
| 2021-12-08 | $102.96 | $104.49 | $102.72 | $103.95 | $103.95 | 3,673,068 |
| 2021-12-07 | $103.34 | $105.26 | $102.67 | $103.13 | $103.13 | 4,240,774 |
| 2021-12-06 | $100.97 | $104.13 | $100.83 | $103.13 | $103.13 | 4,516,217 |
| 2021-12-03 | $100.31 | $101.47 | $98.79 | $100.50 | $100.50 | 5,774,871 |
| 2021-12-02 | $96.17 | $100.38 | $96.02 | $99.86 | $99.86 | 5,064,722 |
| 2021-12-01 | $97.91 | $98.58 | $95.50 | $95.55 | $95.55 | 4,568,731 |
| 2021-11-30 | $97.31 | $98.00 | $94.80 | $96.52 | $96.52 | 7,419,664 |
| 2021-11-29 | $99.03 | $99.41 | $95.77 | $97.47 | $97.47 | 4,637,100 |
| 2021-11-26 | $97.21 | $99.47 | $96.82 | $98.25 | $98.25 | 3,720,878 |
| 2021-11-24 | $96.76 | $99.61 | $96.58 | $99.31 | $99.31 | 4,072,217 |
| 2021-11-23 | $94.99 | $96.53 | $92.06 | $96.11 | $96.11 | 6,471,512 |
| 2021-11-22 | $99.90 | $99.97 | $95.43 | $95.71 | $95.71 | 8,246,769 |
| 2021-11-19 | $101.28 | $101.67 | $99.68 | $100.06 | $100.06 | 6,572,826 |
| 2021-11-18 | $100.77 | $101.46 | $98.74 | $101.25 | $101.25 | 6,308,646 |
| 2021-11-17 | $101.41 | $101.59 | $98.21 | $100.88 | $100.88 | 8,019,397 |
| 2021-11-16 | $102.00 | $103.05 | $101.77 | $102.11 | $102.11 | 4,614,895 |
| 2021-11-15 | $100.76 | $102.38 | $100.75 | $101.84 | $101.84 | 3,723,842 |
| 2021-11-12 | $100.19 | $101.70 | $100.15 | $100.82 | $100.82 | 3,670,889 |
| 2021-11-11 | $100.20 | $100.82 | $99.77 | $99.92 | $99.92 | 3,741,805 |
| 2021-11-10 | $99.91 | $101.28 | $99.51 | $100.25 | $100.25 | 6,117,881 |
| 2021-11-09 | $99.82 | $100.49 | $98.68 | $99.62 | $99.62 | 4,366,105 |
| 2021-11-08 | $100.59 | $100.83 | $99.40 | $100.02 | $100.02 | 4,592,419 |
| 2021-11-05 | $102.37 | $103.75 | $99.81 | $100.36 | $100.36 | 5,417,976 |
| 2021-11-04 | $102.22 | $104.77 | $100.34 | $101.97 | $101.97 | 6,561,793 |
| 2021-11-03 | $99.62 | $101.59 | $99.25 | $101.46 | $101.46 | 5,974,837 |
| 2021-11-02 | $101.33 | $101.59 | $95.74 | $99.38 | $99.38 | 10,147,239 |
| 2021-11-01 | $98.74 | $102.29 | $98.33 | $101.99 | $101.99 | 5,493,435 |
| 2021-10-29 | $98.35 | $100.32 | $98.18 | $98.49 | $98.49 | 5,108,273 |
| 2021-10-28 | $98.71 | $99.09 | $94.39 | $98.53 | $98.53 | 13,347,867 |
| 2021-10-27 | $107.00 | $107.33 | $95.48 | $98.83 | $98.83 | 19,436,400 |
| 2021-10-26 | $111.84 | $111.84 | $109.59 | $109.84 | $109.84 | 3,303,591 |
| 2021-10-25 | $110.24 | $111.66 | $109.69 | $111.11 | $111.11 | 3,694,710 |
| 2021-10-22 | $109.85 | $110.63 | $109.44 | $110.18 | $110.18 | 2,209,805 |
| 2021-10-21 | $109.75 | $110.21 | $108.86 | $110.16 | $110.16 | 2,144,937 |
| 2021-10-20 | $109.75 | $111.13 | $109.61 | $110.11 | $110.11 | 2,643,699 |
| 2021-10-19 | $110.39 | $111.31 | $109.32 | $111.29 | $111.29 | 2,474,501 |
| 2021-10-18 | $108.45 | $110.80 | $107.79 | $110.01 | $110.01 | 2,902,897 |
| 2021-10-15 | $108.55 | $110.16 | $108.31 | $109.80 | $109.80 | 3,309,977 |
| 2021-10-14 | $105.50 | $108.02 | $105.18 | $107.78 | $107.78 | 2,698,639 |
| 2021-10-13 | $104.43 | $104.97 | $102.68 | $104.34 | $104.34 | 2,760,358 |
| 2021-10-12 | $104.01 | $105.68 | $103.38 | $104.30 | $104.30 | 2,805,994 |
| 2021-10-11 | $107.73 | $107.84 | $103.61 | $103.77 | $103.77 | 3,362,809 |
| 2021-10-08 | $109.47 | $110.06 | $107.72 | $107.89 | $107.89 | 2,404,564 |
| 2021-10-07 | $109.06 | $110.50 | $108.84 | $109.26 | $109.26 | 1,902,344 |
| 2021-10-06 | $106.98 | $108.62 | $106.06 | $108.48 | $108.48 | 2,383,831 |
| 2021-10-05 | $108.19 | $109.22 | $107.63 | $108.02 | $108.02 | 2,214,538 |
| 2021-10-04 | $109.62 | $109.62 | $106.77 | $108.26 | $108.26 | 3,251,126 |
| 2021-10-01 | $109.03 | $110.43 | $108.01 | $109.78 | $109.78 | 2,177,545 |
| 2021-09-30 | $110.95 | $111.52 | $108.20 | $108.50 | $108.50 | 3,921,882 |
| 2021-09-29 | $109.23 | $111.69 | $109.08 | $110.67 | $110.67 | 3,696,593 |
| 2021-09-28 | $108.76 | $109.88 | $108.46 | $109.33 | $109.33 | 3,653,088 |
| 2021-09-27 | $108.74 | $110.62 | $108.74 | $109.14 | $109.14 | 2,729,805 |
| 2021-09-24 | $110.00 | $110.92 | $109.68 | $109.74 | $109.74 | 1,993,318 |
| 2021-09-23 | $108.77 | $110.72 | $108.23 | $110.24 | $110.24 | 3,003,508 |
| 2021-09-22 | $106.91 | $109.45 | $106.72 | $108.69 | $108.69 | 3,602,599 |
| 2021-09-21 | $107.70 | $107.93 | $105.99 | $106.21 | $106.21 | 3,448,973 |
| 2021-09-20 | $107.40 | $107.55 | $105.48 | $107.33 | $107.33 | 4,665,586 |
| 2021-09-17 | $107.51 | $108.79 | $107.12 | $108.62 | $108.62 | 4,690,055 |
| 2021-09-16 | $108.20 | $109.11 | $108.03 | $108.55 | $108.55 | 3,683,662 |
| 2021-09-15 | $107.15 | $109.22 | $106.74 | $108.36 | $108.36 | 4,744,642 |
| 2021-09-14 | $110.08 | $110.32 | $106.48 | $107.39 | $107.39 | 5,279,548 |
| 2021-09-13 | $110.83 | $112.17 | $109.43 | $110.07 | $110.07 | 4,352,320 |
| 2021-09-10 | $115.68 | $115.68 | $110.58 | $110.68 | $110.68 | 5,279,302 |
| 2021-09-09 | $117.00 | $117.21 | $114.85 | $115.01 | $115.01 | 3,125,125 |
| 2021-09-08 | $114.99 | $117.42 | $114.61 | $117.00 | $117.00 | 4,753,112 |
| 2021-09-07 | $115.50 | $116.29 | $114.87 | $115.00 | $115.00 | 4,334,146 |
| 2021-09-03 | $115.50 | $116.28 | $115.16 | $115.66 | $115.66 | 2,429,430 |
| 2021-09-02 | $118.93 | $118.99 | $115.51 | $115.83 | $115.83 | 3,309,842 |
| 2021-09-01 | $117.99 | $118.83 | $117.58 | $118.34 | $118.34 | 3,312,183 |
| 2021-08-31 | $117.59 | $118.10 | $116.69 | $117.79 | $117.79 | 3,432,009 |
| 2021-08-30 | $117.40 | $118.07 | $116.00 | $116.96 | $116.96 | 3,195,990 |
| 2021-08-27 | $117.64 | $118.33 | $117.35 | $117.94 | $117.94 | 2,457,631 |
| 2021-08-26 | $118.66 | $118.95 | $117.37 | $117.41 | $117.41 | 2,418,014 |
| 2021-08-25 | $118.60 | $119.51 | $118.04 | $119.11 | $119.11 | 2,368,350 |
| 2021-08-24 | $118.08 | $119.43 | $117.87 | $118.62 | $118.62 | 3,592,451 |
| 2021-08-23 | $116.81 | $117.97 | $116.06 | $117.87 | $117.87 | 2,883,206 |
| 2021-08-20 | $116.37 | $117.90 | $115.82 | $116.09 | $116.09 | 5,865,359 |
| 2021-08-19 | $113.88 | $119.86 | $112.54 | $116.25 | $116.25 | 10,284,300 |
| 2021-08-18 | $112.50 | $115.31 | $112.04 | $114.26 | $114.26 | 5,550,859 |
| 2021-08-17 | $111.84 | $113.47 | $111.42 | $112.93 | $112.93 | 5,038,720 |
| 2021-08-16 | $110.83 | $112.43 | $110.22 | $112.34 | $112.34 | 3,150,697 |
| 2021-08-13 | $111.66 | $112.29 | $111.27 | $111.62 | $111.62 | 1,981,317 |
| 2021-08-12 | $111.55 | $111.75 | $110.60 | $110.96 | $110.96 | 2,180,526 |
| 2021-08-11 | $111.60 | $112.17 | $110.62 | $111.81 | $111.81 | 2,619,294 |
| 2021-08-10 | $110.87 | $111.11 | $110.30 | $111.00 | $111.00 | 2,929,827 |
| 2021-08-09 | $110.82 | $110.97 | $109.94 | $110.32 | $110.32 | 2,355,413 |
| 2021-08-06 | $109.48 | $111.71 | $109.22 | $110.89 | $110.89 | 4,889,542 |
| 2021-08-05 | $108.77 | $110.80 | $108.77 | $109.64 | $109.64 | 3,642,398 |
| 2021-08-04 | $107.61 | $109.35 | $106.35 | $108.74 | $108.74 | 6,085,592 |
| 2021-08-03 | $110.00 | $110.52 | $105.89 | $108.20 | $108.20 | 8,642,412 |
| 2021-08-02 | $115.94 | $116.04 | $109.00 | $109.75 | $109.75 | 7,416,549 |
| 2021-07-30 | $113.96 | $115.38 | $113.60 | $115.11 | $115.11 | 3,441,890 |
| 2021-07-29 | $114.33 | $115.62 | $114.33 | $114.46 | $114.46 | 2,879,087 |
| 2021-07-28 | $115.14 | $115.53 | $112.88 | $113.91 | $113.91 | 3,925,898 |
| 2021-07-27 | $113.00 | $117.00 | $112.50 | $114.68 | $114.68 | 8,284,987 |
| 2021-07-26 | $111.31 | $111.93 | $110.68 | $111.35 | $111.35 | 3,402,139 |
| 2021-07-23 | $110.73 | $112.16 | $110.26 | $111.79 | $111.79 | 3,542,467 |
| 2021-07-22 | $110.32 | $110.48 | $108.96 | $110.05 | $110.05 | 3,066,022 |
| 2021-07-21 | $109.00 | $110.18 | $108.57 | $110.04 | $110.04 | 2,747,993 |
| 2021-07-20 | $106.87 | $109.73 | $106.73 | $108.84 | $108.84 | 4,586,920 |
| 2021-07-19 | $110.18 | $110.18 | $106.05 | $106.66 | $106.66 | 4,818,580 |
| 2021-07-16 | $111.39 | $112.47 | $111.16 | $111.20 | $111.20 | 3,616,440 |
| 2021-07-15 | $109.63 | $111.01 | $109.50 | $110.80 | $110.80 | 3,616,539 |
| 2021-07-14 | $110.07 | $110.51 | $109.42 | $109.74 | $109.74 | 3,672,625 |
| 2021-07-13 | $109.29 | $110.59 | $108.90 | $110.09 | $110.09 | 4,127,016 |
| 2021-07-12 | $108.24 | $109.03 | $107.79 | $108.83 | $108.83 | 3,119,230 |
| 2021-07-09 | $108.57 | $109.48 | $108.39 | $108.94 | $108.94 | 2,865,574 |
| 2021-07-08 | $108.35 | $108.45 | $107.27 | $107.74 | $107.74 | 3,197,168 |
| 2021-07-07 | $109.08 | $109.68 | $108.81 | $109.14 | $109.14 | 3,254,923 |
| 2021-07-06 | $109.18 | $109.49 | $108.07 | $108.70 | $108.70 | 3,827,688 |
| 2021-07-02 | $108.72 | $109.54 | $108.47 | $109.27 | $109.27 | 3,262,078 |
| 2021-07-01 | $107.26 | $108.81 | $107.11 | $108.34 | $108.34 | 3,196,813 |
| 2021-06-30 | $106.60 | $107.16 | $106.36 | $106.89 | $106.89 | 4,234,221 |
| 2021-06-29 | $108.08 | $108.91 | $106.48 | $106.59 | $106.59 | 4,325,595 |
| 2021-06-28 | $109.25 | $109.48 | $107.36 | $108.13 | $108.13 | 3,592,635 |
| 2021-06-25 | $108.44 | $109.37 | $108.18 | $108.99 | $108.99 | 5,546,522 |
| 2021-06-24 | $108.06 | $109.05 | $107.87 | $108.50 | $108.50 | 3,052,329 |
| 2021-06-23 | $108.30 | $108.51 | $107.28 | $107.37 | $107.37 | 3,172,771 |
| 2021-06-22 | $108.49 | $108.60 | $107.40 | $108.30 | $108.30 | 3,567,462 |
| 2021-06-21 | $108.20 | $109.36 | $107.68 | $108.49 | $108.49 | 3,756,531 |
| 2021-06-18 | $108.23 | $108.60 | $107.42 | $107.56 | $107.56 | 4,886,462 |
| 2021-06-17 | $108.06 | $110.26 | $107.99 | $109.05 | $109.05 | 4,220,957 |
| 2021-06-16 | $109.85 | $109.91 | $107.47 | $108.20 | $108.20 | 4,554,567 |
| 2021-06-15 | $109.38 | $109.98 | $108.43 | $109.73 | $109.73 | 3,655,070 |
| 2021-06-14 | $110.13 | $110.20 | $108.09 | $109.11 | $109.11 | 4,863,564 |
| 2021-06-11 | $110.39 | $110.50 | $109.83 | $110.20 | $110.20 | 3,552,911 |
| 2021-06-10 | $111.00 | $111.40 | $109.05 | $109.49 | $109.49 | 7,492,335 |
| 2021-06-09 | $110.72 | $111.65 | $110.00 | $111.11 | $111.11 | 4,789,582 |
| 2021-06-08 | $110.47 | $110.80 | $109.67 | $109.81 | $109.81 | 4,823,085 |
| 2021-06-07 | $112.52 | $113.35 | $109.32 | $109.66 | $109.66 | 6,853,078 |
| 2021-06-04 | $113.37 | $113.95 | $113.09 | $113.40 | $113.40 | 3,412,445 |
| 2021-06-03 | $114.15 | $114.19 | $112.76 | $113.06 | $113.06 | 4,141,324 |
| 2021-06-02 | $114.87 | $116.21 | $114.62 | $114.89 | $114.89 | 3,296,045 |
| 2021-06-01 | $115.95 | $116.44 | $114.33 | $114.43 | $114.43 | 4,237,852 |
| 2021-05-28 | $116.60 | $116.72 | $114.97 | $115.20 | $115.20 | 2,778,982 |
| 2021-05-27 | $115.64 | $116.26 | $115.18 | $115.65 | $115.65 | 7,142,750 |
| 2021-05-26 | $115.76 | $116.19 | $114.70 | $115.35 | $115.35 | 4,137,658 |
| 2021-05-25 | $115.94 | $116.60 | $115.58 | $115.71 | $115.71 | 4,594,215 |
| 2021-05-24 | $115.56 | $116.00 | $114.36 | $115.86 | $115.86 | 3,656,734 |
| 2021-05-21 | $115.21 | $115.56 | $113.93 | $114.22 | $114.22 | 2,727,849 |
| 2021-05-20 | $113.09 | $115.51 | $113.07 | $114.62 | $114.62 | 4,976,828 |
| 2021-05-19 | $112.04 | $113.12 | $111.41 | $113.07 | $113.07 | 4,623,846 |
| 2021-05-18 | $113.41 | $114.53 | $112.54 | $113.70 | $113.70 | 5,246,280 |
| 2021-05-17 | $113.45 | $114.20 | $112.10 | $112.82 | $112.82 | 6,114,063 |
| 2021-05-14 | $114.02 | $115.57 | $114.00 | $114.41 | $114.41 | 2,734,694 |
| 2021-05-13 | $113.46 | $114.03 | $112.41 | $113.51 | $113.51 | 4,464,826 |
| 2021-05-12 | $113.99 | $114.36 | $112.74 | $113.04 | $113.04 | 4,974,635 |
| 2021-05-11 | $115.14 | $115.73 | $113.67 | $114.83 | $114.83 | 6,195,673 |
| 2021-05-10 | $118.22 | $118.71 | $116.09 | $116.15 | $116.15 | 3,146,353 |
| 2021-05-07 | $118.83 | $119.07 | $117.13 | $117.65 | $117.65 | 3,840,065 |
| 2021-05-06 | $116.93 | $118.17 | $115.63 | $118.13 | $118.13 | 4,155,348 |
| 2021-05-05 | $118.61 | $118.99 | $116.44 | $116.59 | $116.59 | 3,896,209 |
| 2021-05-04 | $119.50 | $119.85 | $117.13 | $118.04 | $118.04 | 7,520,913 |
| 2021-05-03 | $121.29 | $121.79 | $119.73 | $120.07 | $120.07 | 10,724,149 |
| 2021-04-30 | $118.44 | $120.40 | $118.08 | $120.12 | $120.12 | 14,411,875 |
| 2021-04-29 | $123.63 | $123.72 | $121.10 | $122.26 | $122.26 | 3,581,942 |
| 2021-04-28 | $122.14 | $124.07 | $121.94 | $123.42 | $123.42 | 5,084,619 |
| 2021-04-27 | $124.85 | $125.46 | $121.23 | $121.66 | $121.66 | 9,037,164 |
| 2021-04-26 | $126.04 | $127.34 | $125.87 | $126.55 | $126.55 | 4,584,059 |
| 2021-04-23 | $124.30 | $126.52 | $123.58 | $126.02 | $126.02 | 3,887,711 |
| 2021-04-22 | $124.42 | $125.23 | $123.79 | $124.63 | $124.63 | 3,504,090 |
| 2021-04-21 | $125.87 | $125.87 | $124.14 | $124.82 | $124.82 | 3,909,786 |
| 2021-04-20 | $124.50 | $125.48 | $124.03 | $124.56 | $124.56 | 3,715,639 |
| 2021-04-19 | $125.09 | $125.66 | $124.34 | $125.13 | $125.13 | 3,175,645 |
| 2021-04-16 | $125.35 | $126.03 | $124.88 | $125.09 | $125.09 | 5,110,974 |
| 2021-04-15 | $124.66 | $126.30 | $124.39 | $125.53 | $125.53 | 3,054,552 |
| 2021-04-14 | $124.79 | $125.05 | $123.51 | $123.85 | $123.85 | 2,412,497 |
| 2021-04-13 | $124.04 | $124.70 | $123.07 | $124.50 | $124.50 | 3,370,150 |
| 2021-04-12 | $124.29 | $124.64 | $123.66 | $124.13 | $124.13 | 2,670,402 |
| 2021-04-09 | $123.51 | $124.68 | $123.15 | $124.29 | $124.29 | 3,649,176 |
| 2021-04-08 | $123.54 | $124.40 | $123.19 | $124.15 | $124.15 | 2,952,274 |
| 2021-04-07 | $123.53 | $124.04 | $122.70 | $123.12 | $123.12 | 3,133,703 |
| 2021-04-06 | $122.66 | $123.87 | $121.28 | $123.69 | $123.69 | 2,989,950 |
| 2021-04-05 | $122.29 | $123.79 | $121.64 | $122.87 | $122.87 | 3,575,661 |
| 2021-04-01 | $120.00 | $122.69 | $119.63 | $122.17 | $122.17 | 4,114,399 |
| 2021-03-31 | $120.30 | $120.74 | $118.54 | $119.04 | $119.04 | 5,063,811 |
| 2021-03-30 | $120.58 | $121.45 | $119.30 | $120.76 | $120.76 | 3,511,967 |
| 2021-03-29 | $122.44 | $122.76 | $119.05 | $121.49 | $121.49 | 5,340,001 |
| 2021-03-26 | $123.16 | $124.21 | $122.26 | $123.61 | $123.61 | 4,134,997 |
| 2021-03-25 | $122.53 | $123.39 | $120.70 | $122.95 | $122.95 | 3,485,148 |
| 2021-03-24 | $121.80 | $124.03 | $121.72 | $123.25 | $123.25 | 3,552,137 |
| 2021-03-23 | $121.89 | $122.57 | $120.79 | $121.29 | $121.29 | 2,907,597 |
| 2021-03-22 | $121.97 | $122.58 | $121.18 | $121.71 | $121.71 | 2,876,390 |
| 2021-03-19 | $122.70 | $123.00 | $121.03 | $121.87 | $121.87 | 5,051,166 |
| 2021-03-18 | $121.79 | $123.71 | $121.34 | $122.41 | $122.41 | 3,224,214 |
| 2021-03-17 | $124.31 | $124.31 | $122.90 | $123.53 | $123.53 | 2,631,115 |
| 2021-03-16 | $124.32 | $124.94 | $123.63 | $124.12 | $124.12 | 2,523,628 |
| 2021-03-15 | $124.20 | $124.89 | $123.44 | $124.00 | $124.00 | 2,758,169 |
| 2021-03-12 | $123.97 | $125.01 | $123.12 | $124.13 | $124.13 | 3,340,592 |
| 2021-03-11 | $122.67 | $126.25 | $122.67 | $124.11 | $124.11 | 4,352,168 |
| 2021-03-10 | $123.12 | $124.35 | $121.84 | $123.86 | $123.86 | 3,938,206 |
| 2021-03-09 | $122.40 | $124.22 | $122.20 | $122.50 | $122.50 | 5,017,925 |
| 2021-03-08 | $120.20 | $123.36 | $119.75 | $121.50 | $121.50 | 5,790,916 |
| 2021-03-05 | $116.98 | $120.45 | $115.52 | $119.69 | $119.69 | 6,138,540 |
| 2021-03-04 | $116.24 | $118.09 | $113.93 | $115.55 | $115.55 | 5,181,374 |
| 2021-03-03 | $115.20 | $116.34 | $114.55 | $115.80 | $115.80 | 3,602,190 |
| 2021-03-02 | $116.05 | $116.87 | $115.09 | $115.68 | $115.68 | 3,232,445 |
| 2021-03-01 | $117.00 | $117.67 | $116.11 | $116.68 | $116.68 | 3,493,671 |
| 2021-02-26 | $117.11 | $117.68 | $114.28 | $115.37 | $115.37 | 4,161,538 |
| 2021-02-25 | $118.09 | $119.16 | $116.17 | $116.29 | $116.29 | 6,137,014 |
| 2021-02-24 | $114.50 | $120.50 | $114.43 | $119.07 | $119.07 | 6,884,280 |
| 2021-02-23 | $113.22 | $116.20 | $112.23 | $115.60 | $115.60 | 5,073,599 |
| 2021-02-22 | $110.95 | $114.50 | $109.87 | $113.36 | $113.36 | 4,757,569 |
| 2021-02-19 | $113.46 | $113.85 | $110.25 | $111.36 | $111.36 | 5,864,825 |
| 2021-02-18 | $111.60 | $113.56 | $111.26 | $113.05 | $113.05 | 6,335,855 |
| 2021-02-17 | $109.77 | $111.88 | $109.58 | $111.07 | $111.07 | 3,770,192 |
| 2021-02-16 | $110.99 | $110.99 | $108.60 | $110.20 | $110.20 | 3,768,711 |
| 2021-02-12 | $108.79 | $110.71 | $108.19 | $109.99 | $109.99 | 3,605,870 |
| 2021-02-11 | $110.69 | $110.69 | $107.66 | $108.48 | $108.48 | 6,702,251 |
| 2021-02-10 | $113.95 | $114.35 | $108.59 | $109.42 | $109.42 | 7,260,111 |
| 2021-02-09 | $112.65 | $114.06 | $111.22 | $113.45 | $113.45 | 3,759,169 |
| 2021-02-08 | $113.42 | $114.37 | $112.56 | $113.40 | $113.40 | 3,876,415 |
| 2021-02-05 | $112.75 | $113.74 | $111.98 | $112.22 | $112.22 | 2,656,229 |
| 2021-02-04 | $111.72 | $113.08 | $110.20 | $112.24 | $112.24 | 3,515,299 |
| 2021-02-03 | $110.12 | $111.11 | $109.55 | $110.20 | $110.20 | 4,551,469 |
| 2021-02-02 | $107.93 | $111.10 | $107.24 | $110.02 | $110.02 | 4,593,480 |
| 2021-02-01 | $103.86 | $107.55 | $103.09 | $106.50 | $106.50 | 5,445,938 |
| 2021-01-29 | $104.82 | $104.95 | $102.31 | $102.69 | $102.69 | 5,523,525 |
| 2021-01-28 | $104.36 | $106.29 | $103.92 | $105.25 | $105.25 | 6,837,476 |
| 2021-01-27 | $104.06 | $104.79 | $100.36 | $103.22 | $103.22 | 9,201,213 |
| 2021-01-26 | $107.05 | $107.99 | $105.94 | $106.21 | $106.21 | 5,365,214 |
| 2021-01-25 | $106.75 | $106.76 | $103.78 | $106.71 | $106.71 | 7,769,126 |
| 2021-01-22 | $107.76 | $108.65 | $106.85 | $107.28 | $107.28 | 3,858,083 |
| 2021-01-21 | $109.36 | $109.92 | $108.46 | $108.95 | $108.95 | 3,715,831 |
| 2021-01-20 | $107.68 | $109.97 | $107.60 | $109.14 | $109.14 | 5,003,516 |
| 2021-01-19 | $109.38 | $109.44 | $107.26 | $107.67 | $107.67 | 3,855,396 |
| 2021-01-15 | $106.56 | $109.01 | $106.17 | $108.20 | $108.20 | 7,128,866 |
| 2021-01-14 | $110.83 | $111.01 | $107.87 | $107.98 | $107.98 | 6,471,870 |
| 2021-01-13 | $112.02 | $112.33 | $109.18 | $110.24 | $110.24 | 6,099,120 |
| 2021-01-12 | $114.04 | $115.44 | $109.52 | $111.20 | $111.20 | 6,031,545 |
| 2021-01-11 | $116.25 | $117.10 | $114.30 | $115.05 | $115.05 | 2,729,322 |
| 2021-01-08 | $114.48 | $117.27 | $114.48 | $116.79 | $116.79 | 3,859,860 |
| 2021-01-07 | $114.98 | $115.60 | $114.00 | $114.43 | $114.43 | 4,053,555 |
| 2021-01-06 | $111.90 | $115.99 | $111.53 | $114.18 | $114.18 | 3,166,462 |
| 2021-01-05 | $113.31 | $114.11 | $112.04 | $112.36 | $112.36 | 4,036,093 |
| 2021-01-04 | $113.75 | $114.00 | $109.57 | $111.92 | $111.92 | 4,326,396 |
| 2020-12-31 | $112.56 | $113.96 | $112.32 | $113.86 | $113.86 | 2,052,236 |
| 2020-12-30 | $112.71 | $113.60 | $112.49 | $112.88 | $112.88 | 2,421,868 |
| 2020-12-29 | $113.48 | $113.95 | $111.69 | $111.87 | $111.87 | 4,950,317 |
| 2020-12-28 | $113.34 | $113.44 | $111.78 | $112.67 | $112.67 | 2,510,742 |
| 2020-12-24 | $111.08 | $112.74 | $110.89 | $112.63 | $112.63 | 1,683,125 |
| 2020-12-23 | $111.04 | $111.20 | $109.61 | $110.64 | $110.64 | 2,906,255 |
| 2020-12-22 | $110.82 | $111.67 | $110.19 | $110.52 | $110.52 | 3,802,681 |
| 2020-12-21 | $112.47 | $113.14 | $110.35 | $112.49 | $112.49 | 4,212,376 |
| 2020-12-18 | $115.39 | $115.49 | $113.13 | $114.81 | $114.81 | 6,349,077 |
| 2020-12-17 | $114.73 | $115.04 | $113.66 | $114.70 | $114.70 | 3,944,348 |
| 2020-12-16 | $114.65 | $115.45 | $113.70 | $114.17 | $114.17 | 3,659,787 |
| 2020-12-15 | $114.48 | $114.84 | $113.25 | $114.68 | $114.68 | 3,164,527 |
| 2020-12-14 | $115.54 | $115.80 | $113.53 | $113.63 | $113.63 | 3,691,779 |
| 2020-12-11 | $114.25 | $115.39 | $113.57 | $114.82 | $114.82 | 3,786,286 |
| 2020-12-10 | $112.34 | $115.60 | $112.25 | $114.83 | $114.83 | 10,790,225 |
| 2020-12-09 | $116.00 | $116.43 | $113.97 | $114.58 | $114.58 | 6,430,267 |
| 2020-12-08 | $120.00 | $121.83 | $117.49 | $117.99 | $117.99 | 4,837,697 |
| 2020-12-07 | $117.94 | $118.19 | $116.64 | $116.93 | $116.93 | 3,686,012 |
| 2020-12-04 | $116.52 | $117.70 | $115.29 | $117.13 | $117.13 | 3,444,824 |
| 2020-12-03 | $115.13 | $117.33 | $114.95 | $116.05 | $116.05 | 3,347,919 |
| 2020-12-02 | $115.44 | $116.49 | $114.33 | $115.52 | $115.52 | 2,479,203 |
| 2020-12-01 | $116.47 | $117.35 | $115.55 | $115.79 | $115.79 | 3,635,562 |
| 2020-11-30 | $114.63 | $115.33 | $112.89 | $115.18 | $115.18 | 3,735,078 |
| 2020-11-27 | $115.08 | $115.81 | $114.68 | $115.53 | $115.53 | 1,706,961 |
| 2020-11-25 | $114.81 | $115.31 | $112.30 | $114.98 | $114.98 | 3,663,347 |
| 2020-11-24 | $113.83 | $115.00 | $113.12 | $114.88 | $114.88 | 4,250,064 |
| 2020-11-23 | $114.13 | $114.20 | $111.56 | $112.10 | $112.10 | 2,896,585 |
| 2020-11-20 | $112.69 | $114.14 | $112.34 | $113.07 | $113.07 | 4,370,637 |
| 2020-11-19 | $111.37 | $113.20 | $109.26 | $113.02 | $113.02 | 6,914,603 |
| 2020-11-18 | $109.75 | $110.36 | $107.91 | $107.97 | $107.97 | 2,862,099 |
| 2020-11-17 | $108.79 | $110.42 | $108.17 | $109.95 | $109.95 | 2,524,705 |
| 2020-11-16 | $110.77 | $111.44 | $108.61 | $109.71 | $109.71 | 3,215,083 |
| 2020-11-13 | $106.80 | $109.25 | $106.27 | $108.85 | $108.85 | 2,620,213 |
| 2020-11-12 | $106.55 | $107.19 | $105.22 | $105.70 | $105.70 | 2,761,102 |
| 2020-11-11 | $108.01 | $108.39 | $105.42 | $107.36 | $107.36 | 3,031,928 |
| 2020-11-10 | $108.10 | $108.53 | $106.36 | $106.80 | $106.80 | 5,180,204 |
| 2020-11-09 | $109.75 | $117.53 | $109.04 | $109.10 | $109.10 | 8,323,921 |
| 2020-11-06 | $102.21 | $103.40 | $101.74 | $103.07 | $103.07 | 2,825,925 |
| 2020-11-05 | $102.20 | $103.58 | $101.78 | $102.16 | $102.16 | 3,679,133 |
| 2020-11-04 | $101.47 | $102.50 | $100.76 | $101.19 | $101.19 | 5,508,827 |
| 2020-11-03 | $98.03 | $99.89 | $97.62 | $98.95 | $98.95 | 3,593,387 |
| 2020-11-02 | $96.92 | $97.88 | $95.95 | $97.29 | $97.29 | 3,533,094 |
| 2020-10-30 | $94.75 | $95.56 | $93.35 | $95.47 | $95.47 | 6,677,244 |
| 2020-10-29 | $93.62 | $96.73 | $92.81 | $95.77 | $95.77 | 5,087,359 |
| 2020-10-28 | $97.00 | $98.25 | $93.21 | $93.52 | $93.52 | 9,223,547 |
| 2020-10-27 | $98.51 | $99.53 | $96.25 | $96.61 | $96.61 | 6,889,278 |
| 2020-10-26 | $99.89 | $100.05 | $96.72 | $98.38 | $98.38 | 4,897,687 |
| 2020-10-23 | $101.41 | $101.90 | $100.19 | $101.18 | $101.18 | 2,232,909 |
| 2020-10-22 | $99.50 | $101.06 | $98.40 | $100.88 | $100.88 | 3,174,409 |
| 2020-10-21 | $98.89 | $100.60 | $98.64 | $99.36 | $99.36 | 3,908,112 |
| 2020-10-20 | $99.11 | $100.23 | $98.36 | $99.53 | $99.53 | 2,889,557 |
| 2020-10-19 | $101.36 | $101.52 | $98.46 | $98.74 | $98.74 | 3,800,246 |
| 2020-10-16 | $102.31 | $103.53 | $101.00 | $101.22 | $101.22 | 2,886,180 |
| 2020-10-15 | $101.23 | $102.06 | $100.32 | $101.81 | $101.81 | 3,689,034 |
| 2020-10-14 | $104.76 | $105.33 | $101.80 | $102.71 | $102.71 | 4,643,417 |
| 2020-10-13 | $106.75 | $107.08 | $104.71 | $104.76 | $104.76 | 4,155,032 |
| 2020-10-12 | $105.59 | $107.20 | $104.56 | $106.68 | $106.68 | 4,772,471 |
| 2020-10-09 | $103.88 | $105.27 | $103.15 | $105.11 | $105.11 | 2,484,742 |
| 2020-10-08 | $103.33 | $104.20 | $102.64 | $103.39 | $103.39 | 2,680,590 |
| 2020-10-07 | $102.96 | $103.63 | $101.78 | $102.42 | $102.42 | 3,744,209 |
| 2020-10-06 | $102.66 | $104.74 | $101.86 | $102.36 | $102.36 | 4,581,510 |
| 2020-10-05 | $102.80 | $102.99 | $100.06 | $100.82 | $100.82 | 4,268,129 |
| 2020-10-02 | $101.90 | $102.95 | $100.90 | $101.65 | $101.65 | 3,257,248 |
| 2020-10-01 | $104.29 | $105.80 | $103.38 | $104.25 | $104.25 | 2,943,581 |
| 2020-09-30 | $103.96 | $104.25 | $102.07 | $103.05 | $103.05 | 5,067,327 |
| 2020-09-29 | $103.58 | $104.74 | $103.41 | $103.59 | $103.59 | 3,675,108 |
| 2020-09-28 | $104.00 | $104.67 | $103.19 | $104.07 | $104.07 | 3,650,038 |
| 2020-09-25 | $98.00 | $102.50 | $97.54 | $102.13 | $102.13 | 4,459,408 |
| 2020-09-24 | $98.17 | $99.67 | $96.77 | $98.28 | $98.28 | 4,944,751 |
| 2020-09-23 | $100.56 | $101.37 | $98.50 | $99.35 | $99.35 | 4,648,583 |
| 2020-09-22 | $100.07 | $101.20 | $98.46 | $101.09 | $101.09 | 3,664,017 |
| 2020-09-21 | $101.24 | $102.00 | $98.16 | $99.61 | $99.61 | 6,952,149 |
| 2020-09-18 | $104.16 | $104.70 | $101.90 | $103.50 | $103.50 | 15,881,903 |
| 2020-09-17 | $100.14 | $103.86 | $99.73 | $103.80 | $103.80 | 6,920,870 |
| 2020-09-16 | $101.06 | $103.35 | $100.84 | $102.26 | $102.26 | 7,866,698 |
| 2020-09-15 | $98.24 | $101.41 | $98.00 | $100.59 | $100.59 | 5,667,044 |
| 2020-09-14 | $94.75 | $97.69 | $94.19 | $97.17 | $97.17 | 5,031,426 |
| 2020-09-11 | $95.41 | $96.07 | $92.15 | $93.06 | $93.06 | 6,057,920 |
| 2020-09-10 | $96.82 | $98.77 | $94.48 | $95.00 | $95.00 | 4,107,206 |
| 2020-09-09 | $96.83 | $96.83 | $94.64 | $96.43 | $96.43 | 4,582,655 |
| 2020-09-08 | $97.58 | $97.96 | $94.74 | $94.98 | $94.98 | 7,057,312 |
| 2020-09-04 | $101.05 | $101.79 | $98.03 | $99.03 | $99.03 | 5,882,802 |
| 2020-09-03 | $103.17 | $103.37 | $99.37 | $100.66 | $100.66 | 7,170,763 |
| 2020-09-02 | $100.00 | $103.63 | $99.41 | $103.13 | $103.13 | 4,505,834 |
| 2020-09-01 | $99.44 | $99.99 | $98.64 | $99.37 | $99.37 | 4,219,231 |
| 2020-08-31 | $100.02 | $101.04 | $98.83 | $99.58 | $99.58 | 4,930,679 |
| 2020-08-28 | $99.26 | $100.17 | $98.26 | $100.16 | $100.16 | 3,014,387 |
| 2020-08-27 | $99.72 | $99.72 | $97.66 | $99.00 | $99.00 | 4,962,860 |
| 2020-08-26 | $98.72 | $99.20 | $97.63 | $97.94 | $97.94 | 2,943,234 |
| 2020-08-25 | $96.65 | $98.45 | $96.26 | $98.24 | $98.24 | 3,663,895 |
| 2020-08-24 | $96.43 | $97.46 | $94.99 | $96.22 | $96.22 | 6,829,283 |
| 2020-08-21 | $96.57 | $97.59 | $95.05 | $95.63 | $95.63 | 6,789,944 |
| 2020-08-20 | $99.53 | $99.72 | $96.82 | $97.00 | $97.00 | 6,029,014 |
| 2020-08-19 | $103.43 | $104.40 | $100.20 | $100.44 | $100.44 | 5,470,234 |
| 2020-08-18 | $102.16 | $103.55 | $101.55 | $102.67 | $102.67 | 4,320,967 |
| 2020-08-17 | $100.29 | $102.72 | $99.97 | $102.18 | $102.18 | 3,471,898 |
| 2020-08-14 | $98.94 | $100.10 | $98.51 | $99.77 | $99.77 | 2,182,239 |
| 2020-08-13 | $98.22 | $100.25 | $97.99 | $99.48 | $99.48 | 2,541,557 |
| 2020-08-12 | $98.89 | $100.18 | $97.89 | $97.97 | $97.97 | 4,012,259 |
| 2020-08-11 | $98.90 | $99.89 | $96.99 | $98.22 | $98.22 | 6,512,114 |
| 2020-08-10 | $103.68 | $103.93 | $99.00 | $99.34 | $99.34 | 7,090,479 |
| 2020-08-07 | $101.51 | $103.99 | $100.22 | $103.91 | $103.91 | 4,631,415 |
| 2020-08-06 | $100.90 | $103.69 | $99.39 | $102.38 | $102.38 | 9,840,791 |
| 2020-08-05 | $100.72 | $100.97 | $97.62 | $98.00 | $98.00 | 5,284,272 |
| 2020-08-04 | $100.20 | $101.83 | $99.33 | $99.65 | $99.65 | 5,032,058 |
| 2020-08-03 | $100.52 | $101.35 | $99.28 | $100.54 | $100.54 | 5,105,411 |
| 2020-07-31 | $100.47 | $100.47 | $98.86 | $99.79 | $99.79 | 3,472,224 |
| 2020-07-30 | $99.70 | $100.68 | $98.84 | $100.45 | $100.45 | 3,604,703 |
| 2020-07-29 | $100.30 | $101.71 | $99.69 | $101.37 | $101.37 | 2,144,494 |
| 2020-07-28 | $100.86 | $101.31 | $99.18 | $99.90 | $99.90 | 3,800,021 |
| 2020-07-27 | $100.17 | $101.53 | $99.50 | $101.15 | $101.15 | 2,737,471 |
| 2020-07-24 | $101.79 | $102.17 | $99.87 | $100.63 | $100.63 | 2,095,136 |
| 2020-07-23 | $102.73 | $104.29 | $101.51 | $102.19 | $102.19 | 4,905,204 |
| 2020-07-22 | $101.61 | $102.66 | $101.46 | $102.44 | $102.44 | 2,517,810 |
| 2020-07-21 | $102.69 | $102.98 | $101.35 | $101.61 | $101.61 | 3,172,534 |
| 2020-07-20 | $102.55 | $103.63 | $101.79 | $102.07 | $102.07 | 4,003,760 |
| 2020-07-17 | $100.91 | $102.99 | $99.42 | $102.60 | $102.60 | 5,067,400 |
| 2020-07-16 | $100.25 | $100.69 | $98.82 | $99.38 | $99.38 | 3,571,000 |
| 2020-07-15 | $98.96 | $102.02 | $98.60 | $100.74 | $100.74 | 5,643,800 |
| 2020-07-14 | $93.85 | $97.69 | $93.62 | $97.54 | $97.54 | 5,135,200 |
| 2020-07-13 | $96.76 | $97.18 | $94.19 | $94.36 | $94.36 | 4,305,700 |
| 2020-07-10 | $94.81 | $96.21 | $94.36 | $95.98 | $95.98 | 4,769,800 |
| 2020-07-09 | $97.10 | $97.63 | $93.90 | $94.82 | $94.82 | 4,720,300 |
| 2020-07-08 | $96.99 | $97.69 | $95.89 | $97.10 | $97.10 | 3,536,100 |
| 2020-07-07 | $97.96 | $99.85 | $96.46 | $96.81 | $96.81 | 4,228,800 |
| 2020-07-06 | $99.43 | $99.87 | $97.84 | $98.11 | $98.11 | 2,960,400 |
| 2020-07-02 | $100.00 | $100.72 | $98.06 | $98.25 | $98.25 | 2,663,700 |
| 2020-07-01 | $97.88 | $98.98 | $96.96 | $98.50 | $98.50 | 4,013,900 |
| 2020-06-30 | $96.28 | $98.02 | $96.01 | $97.62 | $97.62 | 4,393,400 |
| 2020-06-29 | $95.16 | $97.04 | $93.75 | $97.01 | $97.01 | 5,012,600 |
| 2020-06-26 | $97.24 | $97.90 | $94.50 | $94.92 | $94.92 | 20,213,745 |
| 2020-06-25 | $96.63 | $97.74 | $96.05 | $97.43 | $97.43 | 3,708,596 |
| 2020-06-24 | $101.02 | $101.60 | $96.35 | $96.61 | $96.61 | 5,705,194 |
| 2020-06-23 | $102.33 | $103.20 | $101.10 | $101.96 | $101.96 | 3,608,211 |
| 2020-06-22 | $99.79 | $102.50 | $99.49 | $101.29 | $101.29 | 4,970,537 |
| 2020-06-19 | $105.34 | $105.34 | $99.21 | $100.05 | $100.05 | 7,937,645 |
| 2020-06-18 | $103.45 | $104.36 | $102.38 | $104.03 | $104.03 | 3,445,222 |
| 2020-06-17 | $103.64 | $104.31 | $102.17 | $103.15 | $103.15 | 3,144,183 |
| 2020-06-16 | $102.74 | $104.25 | $101.42 | $103.32 | $103.32 | 3,928,392 |
| 2020-06-15 | $99.15 | $100.93 | $97.60 | $99.94 | $99.94 | 4,434,703 |
| 2020-06-12 | $102.40 | $102.62 | $98.45 | $100.34 | $100.34 | 4,836,899 |
| 2020-06-11 | $105.25 | $105.40 | $98.83 | $99.85 | $99.85 | 6,983,320 |
| 2020-06-10 | $107.55 | $108.41 | $105.13 | $106.67 | $106.67 | 4,297,705 |
| 2020-06-09 | $106.98 | $108.76 | $106.75 | $107.39 | $107.39 | 4,525,055 |
| 2020-06-08 | $109.14 | $109.71 | $106.32 | $106.88 | $106.88 | 5,069,046 |
| 2020-06-05 | $107.48 | $109.84 | $106.22 | $109.55 | $109.55 | 6,215,859 |
| 2020-06-04 | $108.47 | $108.84 | $105.04 | $105.75 | $105.75 | 4,265,167 |
| 2020-06-03 | $108.83 | $109.25 | $106.91 | $108.84 | $108.84 | 3,924,993 |
| 2020-06-02 | $108.94 | $109.50 | $106.79 | $107.82 | $107.82 | 3,752,560 |
| 2020-06-01 | $106.33 | $109.09 | $106.33 | $108.87 | $108.87 | 3,407,558 |
| 2020-05-29 | $106.56 | $107.07 | $104.71 | $106.77 | $106.77 | 5,377,221 |
| 2020-05-28 | $105.80 | $107.69 | $104.97 | $106.19 | $106.19 | 3,773,250 |
| 2020-05-27 | $105.76 | $106.32 | $102.94 | $105.35 | $105.35 | 3,381,620 |
| 2020-05-26 | $106.61 | $106.88 | $104.33 | $105.24 | $105.24 | 4,137,438 |
| 2020-05-22 | $103.56 | $104.49 | $102.93 | $103.93 | $103.93 | 3,035,465 |
| 2020-05-21 | $105.49 | $105.55 | $103.07 | $103.58 | $103.58 | 2,938,328 |
| 2020-05-20 | $104.04 | $106.04 | $103.44 | $105.80 | $105.80 | 4,425,061 |
| 2020-05-19 | $104.59 | $106.16 | $101.89 | $102.48 | $102.48 | 6,305,648 |
| 2020-05-18 | $102.15 | $106.51 | $101.80 | $105.05 | $105.05 | 5,026,751 |
| 2020-05-15 | $99.29 | $100.64 | $98.19 | $100.02 | $100.02 | 3,755,583 |
| 2020-05-14 | $99.69 | $99.87 | $96.94 | $99.32 | $99.32 | 5,779,968 |
| 2020-05-13 | $99.48 | $101.19 | $97.50 | $98.86 | $98.86 | 6,212,292 |
| 2020-05-12 | $101.96 | $102.54 | $100.07 | $100.27 | $100.27 | 7,032,199 |
| 2020-05-11 | $104.12 | $104.34 | $101.50 | $101.73 | $101.73 | 6,577,386 |
| 2020-05-08 | $106.69 | $108.83 | $103.42 | $104.78 | $104.78 | 8,497,173 |
| 2020-05-07 | $105.49 | $108.37 | $105.05 | $107.32 | $107.32 | 4,236,674 |
| 2020-05-06 | $105.00 | $107.06 | $104.42 | $105.49 | $105.49 | 3,864,613 |
| 2020-05-05 | $102.13 | $105.12 | $102.06 | $103.83 | $103.83 | 3,330,720 |
| 2020-05-04 | $99.43 | $101.70 | $99.00 | $101.54 | $101.54 | 3,496,345 |
| 2020-05-01 | $101.19 | $102.15 | $99.67 | $100.25 | $100.25 | 2,984,699 |
| 2020-04-30 | $103.93 | $104.26 | $102.09 | $103.06 | $103.06 | 3,281,969 |
| 2020-04-29 | $102.00 | $105.58 | $101.68 | $104.73 | $104.73 | 4,935,430 |
| 2020-04-28 | $100.84 | $101.20 | $99.01 | $99.78 | $99.78 | 4,735,377 |
| 2020-04-27 | $97.49 | $99.38 | $96.48 | $99.18 | $99.18 | 3,202,505 |
| 2020-04-24 | $95.29 | $96.69 | $93.62 | $96.29 | $96.29 | 3,279,272 |
| 2020-04-23 | $94.95 | $96.65 | $93.79 | $94.61 | $94.61 | 2,496,276 |
| 2020-04-22 | $94.29 | $96.46 | $93.33 | $95.40 | $95.40 | 3,742,823 |
| 2020-04-21 | $94.87 | $95.60 | $91.40 | $91.76 | $91.76 | 3,795,350 |
| 2020-04-20 | $98.83 | $99.78 | $96.83 | $97.24 | $97.24 | 3,060,757 |
| 2020-04-17 | $98.89 | $100.77 | $98.00 | $100.63 | $100.63 | 4,171,887 |
| 2020-04-16 | $95.11 | $96.05 | $93.02 | $95.73 | $95.73 | 4,143,537 |
| 2020-04-15 | $94.76 | $95.39 | $92.83 | $93.66 | $93.66 | 6,378,219 |
| 2020-04-14 | $98.80 | $98.80 | $95.36 | $96.85 | $96.85 | 6,405,232 |
| 2020-04-13 | $97.99 | $98.40 | $94.61 | $96.97 | $96.97 | 3,721,405 |
| 2020-04-09 | $100.10 | $101.82 | $97.91 | $99.22 | $99.22 | 3,830,595 |
| 2020-04-08 | $95.68 | $98.83 | $94.53 | $98.37 | $98.37 | 3,847,315 |
| 2020-04-07 | $99.90 | $100.43 | $94.47 | $94.62 | $94.62 | 3,622,642 |
| 2020-04-06 | $91.58 | $96.53 | $90.13 | $95.86 | $95.86 | 7,687,730 |
| 2020-04-03 | $88.27 | $89.72 | $84.37 | $86.19 | $86.19 | 3,739,995 |
| 2020-04-02 | $85.92 | $89.41 | $85.00 | $88.75 | $88.75 | 3,913,708 |
| 2020-04-01 | $91.00 | $92.00 | $87.44 | $88.01 | $88.01 | 4,128,046 |
| 2020-03-31 | $95.88 | $97.99 | $94.08 | $94.99 | $94.99 | 8,472,168 |
| 2020-03-30 | $93.95 | $98.74 | $93.74 | $98.33 | $98.33 | 4,787,764 |
| 2020-03-27 | $94.54 | $96.79 | $92.02 | $93.95 | $93.95 | 7,067,593 |
| 2020-03-26 | $92.23 | $98.35 | $90.50 | $97.69 | $97.69 | 5,699,233 |
| 2020-03-25 | $87.29 | $94.59 | $85.09 | $91.20 | $91.20 | 5,645,406 |
| 2020-03-24 | $81.62 | $87.38 | $80.74 | $86.65 | $86.65 | 6,874,945 |
| 2020-03-23 | $81.42 | $81.73 | $74.85 | $77.00 | $77.00 | 9,240,463 |
| 2020-03-20 | $87.11 | $89.59 | $81.14 | $81.77 | $81.77 | 9,676,616 |
| 2020-03-19 | $80.50 | $85.99 | $73.50 | $84.46 | $84.46 | 9,574,578 |
| 2020-03-18 | $84.67 | $86.92 | $75.91 | $80.95 | $80.95 | 9,786,114 |
| 2020-03-17 | $88.49 | $91.17 | $83.91 | $90.89 | $90.89 | 8,093,485 |
| 2020-03-16 | $93.69 | $94.81 | $84.76 | $86.18 | $86.18 | 11,294,864 |
| 2020-03-13 | $100.16 | $103.65 | $95.36 | $103.42 | $103.42 | 8,218,255 |
| 2020-03-12 | $95.89 | $101.11 | $93.58 | $94.92 | $94.92 | 13,496,017 |
| 2020-03-11 | $103.80 | $108.04 | $101.88 | $102.42 | $102.42 | 8,779,504 |
| 2020-03-10 | $102.64 | $107.09 | $99.10 | $107.03 | $107.03 | 8,579,658 |
| 2020-03-09 | $99.81 | $103.00 | $98.11 | $100.03 | $100.03 | 5,444,709 |
| 2020-03-06 | $103.98 | $107.38 | $103.07 | $106.81 | $106.81 | 4,426,357 |
| 2020-03-05 | $109.15 | $111.53 | $107.64 | $109.25 | $109.25 | 4,642,429 |
| 2020-03-04 | $111.00 | $112.91 | $109.38 | $112.18 | $112.18 | 5,787,535 |
| 2020-03-03 | $113.00 | $114.95 | $108.39 | $109.37 | $109.37 | 5,171,299 |
| 2020-03-02 | $108.64 | $114.29 | $107.18 | $114.23 | $114.23 | 5,516,409 |
| 2020-02-28 | $105.12 | $109.51 | $104.58 | $109.36 | $109.36 | 7,131,794 |
| 2020-02-27 | $110.79 | $112.74 | $108.16 | $108.54 | $108.54 | 6,824,483 |
| 2020-02-26 | $113.80 | $115.26 | $112.07 | $112.87 | $112.87 | 3,918,381 |
| 2020-02-25 | $116.79 | $117.28 | $113.05 | $113.25 | $113.25 | 4,117,847 |
| 2020-02-24 | $116.58 | $118.88 | $116.04 | $116.59 | $116.59 | 3,706,411 |
| 2020-02-21 | $121.52 | $121.79 | $118.64 | $119.49 | $119.49 | 3,563,689 |
| 2020-02-20 | $123.30 | $123.48 | $120.25 | $121.84 | $121.84 | 3,285,109 |
| 2020-02-19 | $122.65 | $123.78 | $122.40 | $123.55 | $123.55 | 3,636,711 |
| 2020-02-18 | $122.95 | $123.72 | $121.67 | $122.25 | $122.25 | 2,899,520 |
| 2020-02-14 | $121.12 | $122.36 | $120.70 | $122.32 | $122.32 | 2,796,511 |
| 2020-02-13 | $118.85 | $122.34 | $118.71 | $121.06 | $121.06 | 3,207,559 |
| 2020-02-12 | $120.48 | $121.07 | $119.01 | $119.14 | $119.14 | 4,050,422 |
| 2020-02-11 | $123.81 | $124.61 | $120.54 | $120.71 | $120.71 | 3,231,163 |
| 2020-02-10 | $121.42 | $123.55 | $121.17 | $123.21 | $123.21 | 2,742,853 |
| 2020-02-07 | $120.70 | $122.13 | $120.29 | $121.86 | $121.86 | 2,373,976 |
| 2020-02-06 | $120.75 | $122.00 | $120.42 | $121.67 | $121.67 | 3,494,302 |
| 2020-02-05 | $122.64 | $124.24 | $119.67 | $121.67 | $121.67 | 5,650,261 |
| 2020-02-04 | $123.62 | $125.05 | $123.00 | $123.89 | $123.89 | 4,570,660 |
| 2020-02-03 | $119.96 | $122.08 | $119.51 | $121.94 | $121.94 | 2,986,339 |
| 2020-01-31 | $120.59 | $120.82 | $118.11 | $118.61 | $118.61 | 3,428,521 |
| 2020-01-30 | $119.00 | $121.34 | $118.27 | $121.23 | $121.23 | 2,094,390 |
| 2020-01-29 | $120.85 | $121.05 | $119.69 | $120.04 | $120.04 | 2,088,105 |
| 2020-01-28 | $119.30 | $121.14 | $119.06 | $120.43 | $120.43 | 3,917,549 |
| 2020-01-27 | $118.70 | $120.37 | $118.22 | $119.30 | $119.30 | 1,651,276 |
| 2020-01-24 | $122.58 | $122.93 | $120.53 | $120.84 | $120.84 | 1,736,280 |
| 2020-01-23 | $122.05 | $122.51 | $121.04 | $122.23 | $122.23 | 2,105,293 |
| 2020-01-22 | $121.30 | $122.52 | $121.28 | $122.05 | $122.05 | 2,922,868 |
| 2020-01-21 | $120.60 | $121.61 | $120.34 | $120.61 | $120.61 | 2,426,626 |
| 2020-01-17 | $120.79 | $120.86 | $119.77 | $120.68 | $120.68 | 4,086,601 |
| 2020-01-16 | $119.50 | $120.27 | $118.93 | $120.21 | $120.21 | 2,011,061 |
| 2020-01-15 | $117.93 | $119.31 | $117.71 | $118.51 | $118.51 | 2,015,127 |
| 2020-01-14 | $118.31 | $118.53 | $117.28 | $117.55 | $117.55 | 2,662,652 |
| 2020-01-13 | $117.00 | $118.61 | $116.86 | $118.53 | $118.53 | 3,088,002 |
| 2020-01-10 | $118.48 | $118.70 | $116.95 | $117.13 | $117.13 | 2,077,231 |
| 2020-01-09 | $117.54 | $118.01 | $117.12 | $117.80 | $117.80 | 3,434,247 |
| 2020-01-08 | $116.56 | $117.69 | $116.56 | $116.80 | $116.80 | 3,323,232 |
| 2020-01-07 | $115.95 | $117.33 | $115.19 | $116.48 | $116.48 | 2,397,900 |
| 2020-01-06 | $115.18 | $116.97 | $114.86 | $116.93 | $116.93 | 2,115,245 |
| 2020-01-03 | $115.03 | $116.73 | $114.50 | $116.37 | $116.37 | 2,833,977 |
| 2020-01-02 | $116.00 | $116.34 | $115.02 | $115.52 | $115.52 | 4,991,801 |
| 2019-12-31 | $115.37 | $115.76 | $114.65 | $115.63 | $115.63 | 2,370,937 |
| 2019-12-30 | $116.61 | $116.71 | $115.13 | $115.47 | $115.47 | 1,656,027 |
| 2019-12-27 | $116.31 | $117.22 | $115.29 | $117.08 | $117.08 | 1,563,685 |
| 2019-12-26 | $116.50 | $116.78 | $115.54 | $116.03 | $116.03 | 1,888,895 |
| 2019-12-24 | $116.04 | $116.63 | $115.63 | $116.63 | $116.63 | 532,075 |
| 2019-12-23 | $116.59 | $117.01 | $115.83 | $116.33 | $116.33 | 1,451,354 |
| 2019-12-20 | $117.08 | $117.20 | $115.89 | $116.67 | $116.67 | 5,097,361 |
| 2019-12-19 | $116.14 | $116.70 | $115.75 | $116.50 | $116.50 | 2,574,084 |
| 2019-12-18 | $116.62 | $117.15 | $115.76 | $115.89 | $115.89 | 2,120,175 |
| 2019-12-17 | $116.95 | $117.15 | $115.66 | $116.78 | $116.78 | 2,434,725 |
| 2019-12-16 | $117.10 | $118.00 | $115.58 | $116.51 | $116.51 | 2,271,932 |
| 2019-12-13 | $114.83 | $116.89 | $113.60 | $116.75 | $116.75 | 2,346,217 |
| 2019-12-12 | $114.32 | $115.46 | $113.91 | $115.18 | $115.18 | 1,934,789 |
| 2019-12-11 | $113.90 | $114.73 | $112.60 | $114.61 | $114.61 | 2,808,713 |
| 2019-12-10 | $114.10 | $114.98 | $113.52 | $113.84 | $113.84 | 1,743,834 |
| 2019-12-09 | $114.39 | $115.49 | $114.15 | $114.75 | $114.75 | 3,295,402 |
| 2019-12-06 | $115.55 | $115.89 | $114.29 | $114.49 | $114.49 | 2,264,903 |
| 2019-12-05 | $115.11 | $115.54 | $114.10 | $114.79 | $114.79 | 2,037,056 |
| 2019-12-04 | $114.58 | $115.25 | $114.23 | $114.79 | $114.79 | 2,114,116 |
| 2019-12-03 | $114.59 | $114.97 | $113.35 | $114.42 | $114.42 | 3,047,486 |
| 2019-12-02 | $116.14 | $116.37 | $112.97 | $114.28 | $114.28 | 2,682,019 |
| 2019-11-29 | $116.12 | $117.04 | $115.86 | $116.24 | $116.24 | 1,193,270 |
| 2019-11-27 | $116.17 | $116.35 | $114.54 | $116.32 | $116.32 | 2,030,433 |
| 2019-11-26 | $114.74 | $116.95 | $114.51 | $116.22 | $116.22 | 8,239,225 |
| 2019-11-25 | $114.03 | $115.10 | $114.03 | $114.74 | $114.74 | 2,463,576 |
| 2019-11-22 | $114.04 | $114.39 | $112.63 | $113.92 | $113.92 | 2,486,717 |
| 2019-11-21 | $115.78 | $116.20 | $113.84 | $114.08 | $114.08 | 2,608,053 |
| 2019-11-20 | $115.61 | $116.76 | $114.82 | $115.35 | $115.35 | 2,354,164 |
| 2019-11-19 | $114.90 | $116.24 | $114.23 | $116.04 | $116.04 | 2,181,166 |
| 2019-11-18 | $114.32 | $115.00 | $113.72 | $114.50 | $114.50 | 2,221,778 |
| 2019-11-15 | $114.88 | $115.00 | $112.20 | $113.91 | $113.91 | 3,246,613 |
| 2019-11-14 | $112.32 | $114.29 | $110.81 | $114.10 | $114.10 | 3,655,052 |
| 2019-11-13 | $110.39 | $111.75 | $110.34 | $111.33 | $111.33 | 3,429,006 |
| 2019-11-12 | $110.58 | $111.32 | $109.92 | $110.65 | $110.65 | 2,449,115 |
| 2019-11-11 | $110.47 | $111.26 | $108.68 | $110.25 | $110.25 | 3,503,311 |
| 2019-11-08 | $109.01 | $110.66 | $108.80 | $110.61 | $110.61 | 4,201,080 |
| 2019-11-07 | $108.00 | $111.46 | $106.61 | $109.65 | $109.65 | 8,463,659 |
| 2019-11-06 | $103.90 | $105.04 | $103.44 | $104.91 | $104.91 | 2,912,433 |
| 2019-11-05 | $105.30 | $105.82 | $102.84 | $104.00 | $104.00 | 3,028,087 |
| 2019-11-04 | $107.57 | $107.59 | $105.13 | $105.29 | $105.29 | 2,218,694 |
| 2019-11-01 | $106.80 | $107.03 | $105.71 | $106.85 | $106.85 | 2,006,294 |
| 2019-10-31 | $106.41 | $107.44 | $105.67 | $106.14 | $106.14 | 3,296,816 |
| 2019-10-30 | $105.27 | $106.53 | $104.37 | $106.30 | $106.30 | 2,204,171 |
| 2019-10-29 | $102.39 | $106.86 | $102.12 | $105.35 | $105.35 | 3,881,988 |
| 2019-10-28 | $103.03 | $103.38 | $102.01 | $102.46 | $102.46 | 1,610,777 |
| 2019-10-25 | $102.74 | $103.43 | $101.77 | $102.51 | $102.51 | 2,602,232 |
| 2019-10-24 | $101.71 | $103.58 | $101.28 | $103.45 | $103.45 | 2,632,367 |
| 2019-10-23 | $100.49 | $101.56 | $100.29 | $101.10 | $101.10 | 3,533,026 |
| 2019-10-22 | $104.25 | $104.66 | $100.03 | $100.79 | $100.79 | 4,321,291 |
| 2019-10-21 | $106.73 | $106.83 | $103.21 | $104.44 | $104.44 | 2,655,695 |
| 2019-10-18 | $107.16 | $107.23 | $104.59 | $105.67 | $105.67 | 4,492,263 |
| 2019-10-17 | $106.53 | $107.11 | $105.91 | $106.19 | $106.19 | 2,012,420 |
| 2019-10-16 | $106.02 | $106.71 | $105.02 | $106.55 | $106.55 | 2,352,889 |
| 2019-10-15 | $106.85 | $107.10 | $105.92 | $106.89 | $106.89 | 2,765,303 |
| 2019-10-14 | $105.81 | $106.66 | $105.60 | $106.02 | $106.02 | 3,338,086 |
| 2019-10-11 | $106.09 | $106.76 | $105.43 | $105.68 | $105.68 | 1,932,335 |
| 2019-10-10 | $104.04 | $105.56 | $103.64 | $105.14 | $105.14 | 2,160,870 |
| 2019-10-09 | $103.52 | $105.09 | $103.22 | $104.70 | $104.70 | 1,970,741 |
| 2019-10-08 | $103.74 | $104.50 | $102.17 | $103.11 | $103.11 | 2,403,913 |
| 2019-10-07 | $105.00 | $105.31 | $104.02 | $104.59 | $104.59 | 2,535,475 |
| 2019-10-04 | $103.66 | $105.86 | $103.64 | $105.70 | $105.70 | 3,382,531 |
| 2019-10-03 | $101.03 | $103.23 | $100.18 | $103.05 | $103.05 | 2,652,853 |
| 2019-10-02 | $102.27 | $102.34 | $99.75 | $100.96 | $100.96 | 3,673,064 |
| 2019-10-01 | $103.93 | $104.58 | $102.72 | $103.15 | $103.15 | 1,984,590 |
| 2019-09-30 | $102.70 | $103.81 | $102.67 | $103.59 | $103.59 | 2,246,288 |
| 2019-09-27 | $105.71 | $105.79 | $102.12 | $102.61 | $102.61 | 3,023,759 |
| 2019-09-26 | $104.19 | $105.33 | $103.81 | $105.07 | $105.07 | 3,641,408 |
| 2019-09-25 | $104.18 | $104.58 | $102.33 | $103.94 | $103.94 | 3,434,477 |
| 2019-09-24 | $105.34 | $106.76 | $103.54 | $103.76 | $103.76 | 6,844,263 |
| 2019-09-23 | $103.38 | $105.24 | $103.38 | $105.04 | $105.04 | 4,163,754 |
| 2019-09-20 | $105.06 | $106.09 | $103.88 | $104.08 | $104.08 | 6,635,595 |
| 2019-09-19 | $104.02 | $105.84 | $104.01 | $104.91 | $104.91 | 4,908,544 |
| 2019-09-18 | $105.00 | $105.00 | $102.67 | $104.34 | $104.34 | 4,571,473 |
| 2019-09-17 | $104.55 | $105.25 | $104.06 | $104.82 | $104.82 | 2,511,528 |
| 2019-09-16 | $101.78 | $104.32 | $101.50 | $103.62 | $103.62 | 2,489,720 |
| 2019-09-13 | $103.76 | $103.96 | $102.06 | $102.60 | $102.60 | 2,856,049 |
| 2019-09-12 | $103.29 | $104.81 | $102.93 | $103.89 | $103.89 | 4,468,608 |
| 2019-09-11 | $103.30 | $103.72 | $101.34 | $102.00 | $102.00 | 4,683,336 |
| 2019-09-10 | $105.72 | $106.19 | $101.90 | $103.69 | $103.69 | 4,909,204 |
| 2019-09-09 | $108.81 | $109.20 | $105.92 | $106.68 | $106.68 | 4,541,718 |
| 2019-09-06 | $108.67 | $109.92 | $108.56 | $108.62 | $108.62 | 4,046,914 |
| 2019-09-05 | $107.63 | $108.82 | $106.88 | $108.70 | $108.70 | 4,913,978 |
| 2019-09-04 | $106.36 | $106.66 | $105.76 | $106.29 | $106.29 | 3,608,372 |
| 2019-09-03 | $107.09 | $107.21 | $105.62 | $105.84 | $105.84 | 2,529,129 |
| 2019-08-30 | $108.05 | $108.32 | $106.32 | $106.94 | $106.94 | 4,353,341 |
| 2019-08-29 | $107.85 | $108.28 | $107.32 | $107.64 | $107.64 | 1,991,097 |
| 2019-08-28 | $106.38 | $106.96 | $105.76 | $106.75 | $106.75 | 1,475,763 |
| 2019-08-27 | $107.19 | $107.34 | $106.09 | $106.98 | $106.98 | 3,451,960 |
| 2019-08-26 | $105.51 | $106.41 | $105.04 | $106.38 | $106.38 | 3,320,125 |
| 2019-08-23 | $107.81 | $108.19 | $104.34 | $104.68 | $104.68 | 4,545,562 |
| 2019-08-22 | $107.99 | $108.54 | $106.95 | $108.16 | $108.16 | 2,818,824 |
| 2019-08-21 | $107.77 | $108.00 | $106.93 | $107.56 | $107.56 | 2,552,634 |
| 2019-08-20 | $107.54 | $108.00 | $106.85 | $106.99 | $106.99 | 4,713,494 |
| 2019-08-19 | $108.10 | $108.57 | $106.67 | $107.75 | $107.75 | 5,335,744 |
| 2019-08-16 | $106.42 | $107.48 | $105.54 | $107.26 | $107.26 | 5,899,417 |
| 2019-08-15 | $102.52 | $105.93 | $101.99 | $105.49 | $105.49 | 5,207,060 |
| 2019-08-14 | $104.64 | $105.25 | $101.67 | $102.40 | $102.40 | 3,934,979 |
| 2019-08-13 | $104.25 | $105.82 | $103.85 | $105.78 | $105.78 | 8,490,261 |
| 2019-08-12 | $104.93 | $105.73 | $103.50 | $104.21 | $104.21 | 5,054,593 |
| 2019-08-09 | $105.08 | $105.55 | $104.05 | $105.30 | $105.30 | 4,169,267 |
| 2019-08-08 | $105.92 | $106.20 | $105.01 | $105.43 | $105.43 | 4,644,977 |
| 2019-08-07 | $101.79 | $105.50 | $101.17 | $104.97 | $104.97 | 5,600,903 |
| 2019-08-06 | $101.18 | $103.30 | $101.14 | $103.02 | $103.02 | 5,443,239 |
| 2019-08-05 | $102.73 | $103.36 | $99.55 | $100.45 | $100.45 | 7,151,792 |
| 2019-08-02 | $103.90 | $104.83 | $103.25 | $104.32 | $104.32 | 4,358,246 |
| 2019-08-01 | $107.06 | $107.06 | $104.18 | $104.66 | $104.66 | 6,432,782 |
| 2019-07-31 | $104.84 | $106.88 | $103.97 | $105.43 | $105.43 | 8,796,245 |
| 2019-07-30 | $102.78 | $104.22 | $102.78 | $103.91 | $103.91 | 11,513,735 |
| 2019-07-29 | $102.71 | $105.02 | $102.49 | $104.64 | $104.64 | 41,146,363 |
| 2019-07-26 | $98.97 | $104.31 | $98.51 | $102.30 | $102.30 | 22,063,401 |
| 2019-07-25 | $95.47 | $97.18 | $94.50 | $96.36 | $96.36 | 7,095,286 |
| 2019-07-24 | $95.07 | $95.29 | $92.86 | $94.17 | $94.17 | 3,579,302 |
| 2019-07-23 | $95.77 | $95.77 | $94.33 | $95.30 | $95.30 | 3,284,239 |
| 2019-07-22 | $95.83 | $96.16 | $95.20 | $95.30 | $95.30 | 3,724,459 |
| 2019-07-19 | $96.72 | $97.25 | $94.90 | $95.39 | $95.39 | 6,020,714 |
| 2019-07-18 | $94.17 | $96.98 | $94.00 | $96.87 | $96.87 | 10,758,154 |
| 2019-07-17 | $94.11 | $94.70 | $93.60 | $94.11 | $94.11 | 2,769,279 |
| 2019-07-16 | $94.72 | $95.22 | $93.66 | $93.91 | $93.91 | 2,051,092 |
| 2019-07-15 | $94.94 | $95.42 | $94.40 | $94.75 | $94.75 | 2,398,387 |
| 2019-07-12 | $93.87 | $94.64 | $93.33 | $94.51 | $94.51 | 2,322,288 |
| 2019-07-11 | $93.80 | $94.30 | $93.17 | $93.69 | $93.69 | 3,118,150 |
| 2019-07-10 | $94.36 | $94.89 | $93.30 | $93.86 | $93.86 | 2,582,165 |
| 2019-07-09 | $92.82 | $93.90 | $92.28 | $93.84 | $93.84 | 3,104,420 |
| 2019-07-08 | $94.10 | $94.60 | $93.52 | $93.58 | $93.58 | 2,547,960 |
| 2019-07-05 | $93.34 | $94.48 | $92.51 | $94.46 | $94.46 | 1,593,071 |
| 2019-07-03 | $94.37 | $94.44 | $93.66 | $94.23 | $94.23 | 1,460,357 |
| 2019-07-02 | $92.54 | $93.61 | $92.15 | $93.59 | $93.59 | 2,902,549 |
| 2019-07-01 | $92.30 | $92.69 | $91.33 | $92.51 | $92.51 | 3,014,180 |
| 2019-06-28 | $91.03 | $91.38 | $90.47 | $91.16 | $91.16 | 4,179,224 |
| 2019-06-27 | $90.34 | $91.28 | $90.12 | $90.83 | $90.83 | 3,188,842 |
| 2019-06-26 | $91.22 | $92.20 | $90.14 | $90.19 | $90.19 | 2,593,966 |
| 2019-06-25 | $90.87 | $91.02 | $89.73 | $90.28 | $90.28 | 2,415,584 |
| 2019-06-24 | $91.86 | $92.09 | $90.63 | $90.81 | $90.81 | 2,318,096 |
| 2019-06-21 | $92.16 | $92.29 | $91.04 | $91.48 | $91.48 | 4,128,175 |
| 2019-06-20 | $90.79 | $91.79 | $90.29 | $91.69 | $91.69 | 3,103,384 |
| 2019-06-19 | $89.78 | $90.10 | $88.48 | $90.00 | $90.00 | 2,726,012 |
| 2019-06-18 | $89.36 | $90.09 | $88.28 | $89.10 | $89.10 | 2,680,778 |
| 2019-06-17 | $89.17 | $89.59 | $88.18 | $88.97 | $88.97 | 1,936,394 |
| 2019-06-14 | $88.70 | $89.34 | $88.35 | $89.20 | $89.20 | 1,806,939 |
| 2019-06-13 | $90.08 | $90.49 | $88.33 | $88.66 | $88.66 | 2,044,042 |
| 2019-06-12 | $89.71 | $90.10 | $88.90 | $89.77 | $89.77 | 2,789,052 |
| 2019-06-11 | $91.27 | $91.38 | $88.14 | $89.64 | $89.64 | 2,774,040 |
| 2019-06-10 | $90.10 | $91.09 | $89.43 | $90.58 | $90.58 | 2,392,287 |
| 2019-06-07 | $90.00 | $90.72 | $89.60 | $89.74 | $89.74 | 3,776,751 |
| 2019-06-06 | $88.27 | $89.44 | $88.01 | $89.41 | $89.41 | 4,204,119 |
| 2019-06-05 | $87.45 | $88.45 | $87.04 | $88.36 | $88.36 | 2,841,811 |
| 2019-06-04 | $84.23 | $86.23 | $83.53 | $86.16 | $86.16 | 4,354,999 |
| 2019-06-03 | $86.09 | $86.46 | $82.24 | $82.68 | $82.68 | 5,528,792 |
| 2019-05-31 | $86.30 | $86.77 | $85.19 | $85.86 | $85.86 | 3,794,565 |
| 2019-05-30 | $86.96 | $87.71 | $86.61 | $87.13 | $87.13 | 2,112,003 |
| 2019-05-29 | $86.65 | $86.91 | $85.95 | $86.81 | $86.81 | 2,442,913 |
| 2019-05-28 | $87.33 | $87.88 | $86.74 | $86.97 | $86.97 | 4,511,063 |
| 2019-05-24 | $87.72 | $88.16 | $86.50 | $86.90 | $86.90 | 2,573,211 |
| 2019-05-23 | $88.82 | $88.97 | $86.37 | $87.20 | $87.20 | 3,393,232 |
| 2019-05-22 | $88.41 | $89.66 | $88.12 | $89.60 | $89.60 | 3,459,659 |
| 2019-05-21 | $88.14 | $89.00 | $87.78 | $88.41 | $88.41 | 3,323,682 |
| 2019-05-20 | $86.55 | $87.85 | $86.34 | $87.18 | $87.18 | 4,298,974 |
| 2019-05-17 | $87.33 | $87.59 | $86.91 | $87.30 | $87.30 | 2,876,618 |
| 2019-05-16 | $86.72 | $87.84 | $85.99 | $87.78 | $87.78 | 3,647,364 |
| 2019-05-15 | $84.12 | $86.00 | $83.80 | $85.87 | $85.87 | 4,041,152 |
| 2019-05-14 | $83.69 | $85.36 | $83.43 | $84.46 | $84.46 | 3,314,857 |
| 2019-05-13 | $83.60 | $84.25 | $83.05 | $83.36 | $83.36 | 3,510,976 |
| 2019-05-10 | $84.45 | $85.25 | $83.13 | $85.23 | $85.23 | 2,647,135 |
| 2019-05-09 | $81.91 | $84.93 | $81.62 | $84.69 | $84.69 | 11,169,340 |
| 2019-05-08 | $85.30 | $85.82 | $84.91 | $85.42 | $85.42 | 2,378,203 |
| 2019-05-07 | $87.13 | $87.36 | $84.99 | $85.54 | $85.54 | 4,073,536 |
| 2019-05-06 | $85.82 | $88.03 | $85.11 | $87.80 | $87.80 | 3,896,593 |
| 2019-05-03 | $85.89 | $86.97 | $85.44 | $86.74 | $86.74 | 3,254,893 |
| 2019-05-02 | $85.69 | $86.29 | $84.63 | $85.46 | $85.46 | 3,011,476 |
| 2019-05-01 | $85.75 | $87.81 | $84.78 | $85.93 | $85.93 | 7,909,977 |
| 2019-04-30 | $86.25 | $89.21 | $86.18 | $87.24 | $87.24 | 6,439,872 |
| 2019-04-29 | $85.37 | $85.60 | $84.32 | $85.05 | $85.05 | 7,410,552 |
| 2019-04-26 | $86.41 | $86.74 | $84.96 | $85.37 | $85.37 | 2,587,555 |
| 2019-04-25 | $86.54 | $86.76 | $85.67 | $86.30 | $86.30 | 3,051,161 |
| 2019-04-24 | $86.92 | $87.08 | $85.87 | $86.53 | $86.53 | 2,621,589 |
| 2019-04-23 | $85.76 | $87.35 | $85.26 | $87.08 | $87.08 | 3,410,581 |
| 2019-04-22 | $84.61 | $85.79 | $84.52 | $85.73 | $85.73 | 3,857,014 |
| 2019-04-18 | $85.92 | $85.92 | $85.01 | $85.06 | $85.06 | 3,588,577 |
| 2019-04-17 | $85.26 | $85.58 | $84.96 | $85.29 | $85.29 | 2,984,279 |
| 2019-04-16 | $86.66 | $86.71 | $84.95 | $85.01 | $85.01 | 5,085,388 |
| 2019-04-15 | $86.45 | $87.06 | $85.65 | $86.55 | $86.55 | 3,938,511 |
| 2019-04-12 | $86.04 | $86.82 | $85.25 | $86.30 | $86.30 | 5,758,555 |
| 2019-04-11 | $87.09 | $87.17 | $85.32 | $85.54 | $85.54 | 9,136,612 |
| 2019-04-10 | $88.12 | $88.38 | $86.30 | $86.75 | $86.75 | 6,478,389 |
| 2019-04-09 | $87.85 | $88.56 | $87.68 | $88.23 | $88.23 | 4,726,325 |
| 2019-04-08 | $89.63 | $89.63 | $87.98 | $88.33 | $88.33 | 7,082,332 |
| 2019-04-05 | $90.39 | $90.60 | $89.62 | $89.86 | $89.86 | 1,924,928 |
| 2019-04-04 | $90.67 | $90.84 | $89.41 | $90.08 | $90.08 | 2,671,633 |
| 2019-04-03 | $90.36 | $91.19 | $89.70 | $90.64 | $90.64 | 3,156,102 |
| 2019-04-02 | $89.54 | $90.18 | $89.27 | $89.78 | $89.78 | 3,517,873 |
| 2019-04-01 | $88.98 | $89.48 | $88.12 | $89.31 | $89.31 | 2,821,589 |
| 2019-03-29 | $88.45 | $88.65 | $87.55 | $88.28 | $88.28 | 4,295,241 |
| 2019-03-28 | $87.81 | $88.09 | $87.01 | $87.78 | $87.78 | 2,413,491 |
| 2019-03-27 | $87.01 | $88.03 | $86.63 | $87.65 | $87.65 | 4,381,146 |
| 2019-03-26 | $85.64 | $86.94 | $85.42 | $86.93 | $86.93 | 3,296,817 |
| 2019-03-25 | $85.37 | $85.62 | $84.86 | $85.26 | $85.26 | 2,078,813 |
| 2019-03-22 | $85.78 | $86.29 | $85.15 | $85.58 | $85.58 | 4,052,424 |
| 2019-03-21 | $83.65 | $86.11 | $83.53 | $86.07 | $86.07 | 5,076,693 |
| 2019-03-20 | $84.45 | $84.63 | $83.31 | $83.73 | $83.73 | 6,126,982 |
| 2019-03-19 | $85.27 | $85.49 | $84.13 | $84.60 | $84.60 | 5,084,170 |
| 2019-03-18 | $86.81 | $87.03 | $84.58 | $85.09 | $85.09 | 5,706,342 |
| 2019-03-15 | $85.57 | $87.26 | $85.57 | $86.24 | $86.24 | 5,867,611 |
| 2019-03-14 | $86.24 | $86.32 | $85.19 | $85.50 | $85.50 | 4,654,195 |
| 2019-03-13 | $86.48 | $87.00 | $85.73 | $86.08 | $86.08 | 3,577,785 |
| 2019-03-12 | $86.36 | $86.42 | $85.50 | $86.08 | $86.08 | 3,561,963 |
| 2019-03-11 | $84.99 | $86.26 | $84.92 | $86.03 | $86.03 | 2,948,587 |
| 2019-03-08 | $84.25 | $85.16 | $84.02 | $84.88 | $84.88 | 2,230,502 |
| 2019-03-07 | $85.21 | $85.65 | $84.53 | $85.01 | $85.01 | 3,320,945 |
| 2019-03-06 | $85.70 | $86.09 | $84.95 | $85.37 | $85.37 | 2,133,553 |
| 2019-03-05 | $85.63 | $85.94 | $85.25 | $85.61 | $85.61 | 1,958,811 |
| 2019-03-04 | $87.03 | $87.22 | $85.10 | $85.55 | $85.55 | 3,128,260 |
| 2019-03-01 | $85.11 | $86.67 | $84.94 | $86.39 | $86.39 | 3,614,613 |
| 2019-02-28 | $84.89 | $85.38 | $84.66 | $84.69 | $84.69 | 2,595,403 |
| 2019-02-27 | $84.27 | $85.14 | $84.20 | $85.05 | $85.05 | 2,595,166 |
| 2019-02-26 | $84.32 | $84.95 | $84.09 | $84.72 | $84.72 | 3,071,481 |
| 2019-02-25 | $85.46 | $85.50 | $84.18 | $84.24 | $84.24 | 3,975,507 |
| 2019-02-22 | $84.94 | $85.45 | $84.75 | $85.03 | $85.03 | 2,206,682 |
| 2019-02-21 | $84.49 | $85.43 | $84.08 | $84.75 | $84.75 | 4,173,233 |
| 2019-02-20 | $85.47 | $85.47 | $84.46 | $84.73 | $84.73 | 2,884,502 |
| 2019-02-19 | $85.59 | $85.88 | $85.42 | $85.62 | $85.62 | 3,371,284 |
| 2019-02-15 | $85.03 | $86.12 | $84.55 | $85.78 | $85.78 | 6,187,787 |
| 2019-02-14 | $84.28 | $84.77 | $83.81 | $84.35 | $84.35 | 3,541,184 |
| 2019-02-13 | $84.57 | $84.86 | $83.93 | $84.39 | $84.39 | 5,343,506 |
| 2019-02-12 | $85.30 | $85.30 | $83.87 | $84.38 | $84.38 | 4,156,301 |
| 2019-02-11 | $86.26 | $86.29 | $84.28 | $84.56 | $84.56 | 5,971,798 |
| 2019-02-08 | $83.89 | $85.73 | $82.90 | $85.70 | $85.70 | 5,768,097 |
| 2019-02-07 | $84.12 | $84.34 | $83.00 | $84.01 | $84.01 | 5,825,278 |
| 2019-02-06 | $84.82 | $85.12 | $83.90 | $84.61 | $84.61 | 3,858,374 |
| 2019-02-05 | $83.80 | $85.21 | $83.55 | $85.11 | $85.11 | 5,839,894 |
| 2019-02-04 | $82.88 | $84.10 | $82.43 | $84.09 | $84.09 | 4,238,472 |
| 2019-02-01 | $82.63 | $83.66 | $82.29 | $82.92 | $82.92 | 6,008,581 |
| 2019-01-31 | $84.79 | $84.79 | $82.65 | $82.93 | $82.93 | 8,094,710 |
| 2019-01-30 | $84.20 | $84.88 | $83.80 | $84.66 | $84.66 | 6,490,534 |
| 2019-01-29 | $85.02 | $85.06 | $83.10 | $83.63 | $83.63 | 5,510,657 |
| 2019-01-28 | $84.67 | $85.65 | $83.82 | $85.21 | $85.21 | 8,740,260 |
| 2019-01-25 | $82.93 | $85.12 | $82.22 | $85.07 | $85.07 | 10,138,680 |
| 2019-01-24 | $80.68 | $82.88 | $80.58 | $82.79 | $82.79 | 10,378,249 |
| 2019-01-23 | $78.55 | $80.67 | $78.21 | $80.59 | $80.59 | 10,606,538 |
| 2019-01-22 | $77.31 | $78.31 | $77.01 | $78.19 | $78.19 | 11,480,686 |
| 2019-01-18 | $75.11 | $77.91 | $75.06 | $77.82 | $77.82 | 13,492,996 |
| 2019-01-17 | $72.07 | $75.57 | $72.07 | $74.50 | $74.50 | 19,092,028 |
| 2019-01-16 | $70.55 | $72.78 | $68.45 | $72.57 | $72.57 | 49,523,629 |
| 2019-01-15 | $74.00 | $75.35 | $73.88 | $75.04 | $75.04 | 1,093,865 |
| 2019-01-14 | $73.22 | $74.28 | $73.12 | $73.88 | $73.88 | 1,178,420 |
| 2019-01-11 | $73.95 | $74.14 | $73.52 | $74.10 | $74.10 | 1,360,071 |
| 2019-01-10 | $73.18 | $74.45 | $72.99 | $74.38 | $74.38 | 1,367,362 |
| 2019-01-09 | $73.74 | $73.84 | $73.01 | $73.32 | $73.32 | 1,749,348 |
| 2019-01-08 | $73.45 | $74.29 | $72.49 | $73.55 | $73.55 | 1,930,626 |
| 2019-01-07 | $73.15 | $74.36 | $72.62 | $73.07 | $73.07 | 1,837,552 |
| 2019-01-04 | $71.07 | $73.46 | $70.89 | $73.22 | $73.22 | 1,782,686 |
| 2019-01-03 | $71.38 | $71.99 | $69.97 | $70.11 | $70.11 | 2,542,331 |
| 2019-01-02 | $72.21 | $73.49 | $71.82 | $72.21 | $72.21 | 2,278,612 |
| 2018-12-31 | $73.38 | $73.62 | $72.62 | $73.49 | $73.49 | 1,538,309 |
| 2018-12-28 | $73.19 | $73.96 | $72.49 | $72.96 | $72.96 | 1,742,656 |
| 2018-12-27 | $70.34 | $73.08 | $70.00 | $73.07 | $73.07 | 2,110,716 |
| 2018-12-26 | $69.38 | $71.98 | $68.55 | $71.91 | $71.91 | 2,146,724 |
| 2018-12-24 | $70.75 | $71.01 | $68.92 | $69.00 | $69.00 | 1,591,906 |
| 2018-12-21 | $72.16 | $73.73 | $70.20 | $70.92 | $70.92 | 5,012,466 |
| 2018-12-20 | $72.65 | $73.37 | $71.56 | $72.50 | $72.50 | 3,315,546 |
| 2018-12-19 | $73.00 | $75.15 | $71.98 | $72.84 | $72.84 | 3,031,048 |
| 2018-12-18 | $75.18 | $75.71 | $72.34 | $73.01 | $73.01 | 2,832,397 |
| 2018-12-17 | $76.29 | $76.53 | $73.94 | $74.43 | $74.43 | 2,198,181 |
| 2018-12-14 | $77.07 | $77.43 | $76.24 | $76.28 | $76.28 | 1,840,546 |
| 2018-12-13 | $77.70 | $78.21 | $76.96 | $77.74 | $77.74 | 1,660,167 |
| 2018-12-12 | $77.85 | $78.76 | $77.39 | $77.64 | $77.64 | 1,670,110 |
| 2018-12-11 | $77.98 | $78.00 | $76.52 | $76.76 | $76.76 | 1,881,659 |
| 2018-12-10 | $74.88 | $76.36 | $74.19 | $76.14 | $76.14 | 2,216,721 |
| 2018-12-07 | $75.56 | $76.57 | $74.32 | $74.74 | $74.74 | 2,403,117 |
| 2018-12-06 | $75.55 | $76.16 | $74.04 | $76.07 | $76.07 | 3,567,284 |
| 2018-12-04 | $79.50 | $80.07 | $76.55 | $76.91 | $76.91 | 2,887,871 |
| 2018-12-03 | $79.58 | $80.04 | $79.19 | $79.67 | $79.67 | 2,151,509 |
| 2018-11-30 | $78.64 | $79.32 | $78.38 | $79.13 | $79.13 | 2,597,139 |
| 2018-11-29 | $79.05 | $79.43 | $78.40 | $78.44 | $78.44 | 1,716,398 |
| 2018-11-28 | $77.30 | $79.45 | $77.22 | $79.40 | $79.40 | 1,642,672 |
| 2018-11-27 | $77.27 | $77.48 | $76.44 | $77.17 | $77.17 | 1,561,374 |
| 2018-11-26 | $77.62 | $77.80 | $76.71 | $77.41 | $77.41 | 2,080,075 |
| 2018-11-23 | $76.16 | $77.65 | $76.16 | $76.87 | $76.87 | 810,071 |
| 2018-11-21 | $76.63 | $77.38 | $75.98 | $76.84 | $76.84 | 1,591,035 |
| 2018-11-20 | $77.88 | $78.10 | $75.84 | $76.08 | $76.08 | 2,670,008 |
| 2018-11-19 | $80.42 | $80.59 | $78.21 | $78.56 | $78.56 | 1,683,751 |
| 2018-11-16 | $79.02 | $80.62 | $78.67 | $80.28 | $80.28 | 1,757,284 |
| 2018-11-15 | $77.56 | $79.71 | $77.14 | $79.71 | $79.71 | 1,640,940 |
| 2018-11-14 | $78.28 | $78.69 | $77.34 | $77.75 | $77.75 | 2,704,726 |
| 2018-11-13 | $78.93 | $79.22 | $77.50 | $77.66 | $77.66 | 1,680,487 |
| 2018-11-12 | $79.98 | $80.50 | $78.47 | $78.59 | $78.59 | 1,970,826 |
| 2018-11-09 | $79.27 | $80.48 | $79.13 | $80.24 | $80.24 | 2,076,548 |
| 2018-11-08 | $78.99 | $79.82 | $78.66 | $79.80 | $79.80 | 1,424,151 |
| 2018-11-07 | $78.20 | $79.28 | $77.97 | $79.21 | $79.21 | 2,630,666 |
| 2018-11-06 | $76.75 | $77.71 | $76.75 | $77.51 | $77.51 | 2,236,952 |
| 2018-11-05 | $75.40 | $76.94 | $75.34 | $76.71 | $76.71 | 2,196,710 |
| 2018-11-02 | $75.47 | $75.78 | $73.96 | $74.99 | $74.99 | 3,272,180 |
| 2018-11-01 | $74.09 | $77.72 | $73.51 | $74.91 | $74.91 | 5,988,568 |
| 2018-10-31 | $78.77 | $79.73 | $78.29 | $79.30 | $79.30 | 3,374,698 |
| 2018-10-30 | $77.42 | $78.00 | $76.72 | $77.94 | $77.94 | 3,257,679 |
| 2018-10-29 | $78.77 | $79.35 | $76.22 | $77.18 | $77.18 | 2,923,588 |
| 2018-10-26 | $76.80 | $78.68 | $76.54 | $77.90 | $77.90 | 2,170,438 |
| 2018-10-25 | $77.89 | $79.29 | $77.16 | $78.89 | $78.89 | 2,159,129 |
| 2018-10-24 | $79.20 | $79.55 | $77.01 | $77.17 | $77.17 | 2,446,225 |
| 2018-10-23 | $78.35 | $79.99 | $77.73 | $79.36 | $79.36 | 2,239,712 |
| 2018-10-22 | $78.89 | $80.00 | $78.73 | $79.40 | $79.40 | 1,876,715 |
| 2018-10-19 | $78.49 | $79.83 | $78.40 | $78.53 | $78.53 | 1,924,002 |
| 2018-10-18 | $79.00 | $79.59 | $78.11 | $78.50 | $78.50 | 1,586,061 |
| 2018-10-17 | $78.94 | $79.22 | $78.22 | $79.06 | $79.06 | 1,135,122 |
| 2018-10-16 | $77.55 | $79.18 | $77.42 | $78.86 | $78.86 | 1,709,473 |
| 2018-10-15 | $76.85 | $77.67 | $76.28 | $76.75 | $76.75 | 1,455,858 |
| 2018-10-12 | $76.59 | $77.39 | $76.13 | $77.14 | $77.14 | 2,117,517 |
| 2018-10-11 | $77.34 | $77.70 | $75.74 | $75.90 | $75.90 | 2,732,036 |
| 2018-10-10 | $80.42 | $80.45 | $76.91 | $77.01 | $77.01 | 2,456,400 |
| 2018-10-09 | $80.67 | $81.50 | $80.29 | $80.76 | $80.76 | 1,229,753 |
| 2018-10-08 | $81.00 | $81.37 | $79.63 | $80.61 | $80.61 | 1,409,016 |
| 2018-10-05 | $80.65 | $81.29 | $80.49 | $81.06 | $81.06 | 1,521,742 |
| 2018-10-04 | $81.31 | $81.45 | $79.82 | $80.47 | $80.47 | 1,751,864 |
| 2018-10-03 | $82.21 | $82.38 | $81.65 | $81.68 | $81.68 | 1,683,996 |
| 2018-10-02 | $81.61 | $82.24 | $81.03 | $81.85 | $81.85 | 1,783,096 |
| 2018-10-01 | $82.66 | $82.79 | $81.38 | $81.53 | $81.53 | 1,583,258 |
| 2018-09-28 | $81.70 | $82.41 | $81.67 | $82.38 | $82.38 | 1,700,182 |
| 2018-09-27 | $81.75 | $82.05 | $81.52 | $81.63 | $81.63 | 1,992,496 |
| 2018-09-26 | $81.95 | $82.39 | $81.42 | $81.65 | $81.65 | 1,699,522 |
| 2018-09-25 | $81.20 | $81.88 | $81.16 | $81.68 | $81.68 | 1,646,504 |
| 2018-09-24 | $80.70 | $81.13 | $80.54 | $80.92 | $80.92 | 2,001,066 |
| 2018-09-21 | $80.73 | $81.50 | $80.00 | $81.44 | $81.44 | 4,347,564 |
| 2018-09-20 | $79.56 | $80.23 | $79.34 | $80.12 | $80.12 | 1,784,304 |
| 2018-09-19 | $80.47 | $80.87 | $79.28 | $79.42 | $79.42 | 1,662,361 |
| 2018-09-18 | $80.05 | $80.56 | $79.78 | $80.28 | $80.28 | 1,220,973 |
| 2018-09-17 | $81.74 | $81.87 | $80.03 | $80.08 | $80.08 | 1,461,576 |
| 2018-09-14 | $81.19 | $81.47 | $80.87 | $81.34 | $81.34 | 2,015,579 |
| 2018-09-13 | $81.12 | $81.31 | $80.86 | $81.09 | $81.09 | 1,558,066 |
| 2018-09-12 | $80.72 | $80.99 | $80.39 | $80.78 | $80.78 | 1,111,496 |
| 2018-09-11 | $80.40 | $81.21 | $80.23 | $80.79 | $80.79 | 1,348,744 |
| 2018-09-10 | $80.19 | $80.57 | $79.99 | $80.39 | $80.39 | 1,456,252 |
| 2018-09-07 | $80.34 | $80.55 | $79.74 | $79.92 | $79.92 | 1,371,132 |
| 2018-09-06 | $79.62 | $80.70 | $79.53 | $80.37 | $80.37 | 1,457,390 |
| 2018-09-05 | $80.14 | $80.38 | $79.24 | $79.71 | $79.71 | 1,584,827 |
| 2018-09-04 | $79.83 | $80.12 | $79.29 | $79.98 | $79.98 | 1,201,508 |
| 2018-08-31 | $79.52 | $80.16 | $79.51 | $80.07 | $80.07 | 1,689,189 |
| 2018-08-30 | $79.56 | $79.80 | $79.40 | $79.56 | $79.56 | 1,365,350 |
| 2018-08-29 | $78.61 | $79.74 | $78.59 | $79.64 | $79.64 | 1,668,093 |
| 2018-08-28 | $79.80 | $79.95 | $77.79 | $78.44 | $78.44 | 3,231,741 |
| 2018-08-27 | $80.36 | $80.45 | $79.64 | $79.71 | $79.71 | 1,570,991 |
| 2018-08-24 | $79.89 | $80.33 | $79.48 | $80.03 | $80.03 | 1,445,185 |
| 2018-08-23 | $79.60 | $79.99 | $79.43 | $79.65 | $79.65 | 1,501,267 |
| 2018-08-22 | $79.16 | $79.92 | $79.00 | $79.66 | $79.66 | 1,776,931 |
| 2018-08-21 | $79.69 | $79.93 | $79.36 | $79.44 | $79.44 | 1,197,126 |
| 2018-08-20 | $79.63 | $79.91 | $79.22 | $79.59 | $79.59 | 936,664 |
| 2018-08-17 | $78.83 | $79.63 | $78.72 | $79.44 | $79.44 | 1,635,214 |
| 2018-08-16 | $79.18 | $79.18 | $77.65 | $78.92 | $78.92 | 1,952,189 |
| 2018-08-15 | $78.72 | $79.09 | $78.26 | $78.69 | $78.69 | 1,981,146 |
| 2018-08-14 | $78.33 | $79.57 | $78.25 | $79.03 | $79.03 | 2,173,913 |
| 2018-08-13 | $79.53 | $79.96 | $79.02 | $79.27 | $79.27 | 2,102,279 |
| 2018-08-10 | $78.30 | $80.00 | $78.30 | $79.24 | $79.24 | 2,245,148 |
| 2018-08-09 | $77.86 | $78.93 | $77.63 | $78.64 | $78.64 | 1,896,501 |
| 2018-08-08 | $77.18 | $77.82 | $77.00 | $77.58 | $77.58 | 1,352,771 |
| 2018-08-07 | $76.68 | $77.41 | $76.53 | $77.05 | $77.05 | 1,569,028 |
| 2018-08-06 | $76.26 | $76.96 | $76.11 | $76.90 | $76.90 | 1,484,902 |
| 2018-08-03 | $75.34 | $76.30 | $74.98 | $76.25 | $76.25 | 1,623,616 |
| 2018-08-02 | $74.26 | $75.26 | $73.84 | $75.19 | $75.19 | 2,061,058 |
| 2018-08-01 | $75.48 | $76.54 | $73.87 | $74.74 | $74.74 | 2,311,070 |
| 2018-07-31 | $75.06 | $76.82 | $74.51 | $75.48 | $75.48 | 2,506,981 |
| 2018-07-30 | $75.91 | $76.06 | $74.34 | $74.46 | $74.46 | 1,586,490 |
| 2018-07-27 | $77.34 | $77.60 | $75.83 | $76.12 | $76.12 | 1,088,899 |
| 2018-07-26 | $77.79 | $78.21 | $77.09 | $77.22 | $77.22 | 1,597,654 |
| 2018-07-25 | $77.35 | $77.69 | $77.09 | $77.61 | $77.61 | 2,097,838 |
| 2018-07-24 | $77.50 | $77.74 | $76.66 | $77.18 | $77.18 | 1,682,794 |
| 2018-07-23 | $77.05 | $77.50 | $76.80 | $77.39 | $77.39 | 1,035,137 |
| 2018-07-20 | $77.28 | $77.78 | $76.63 | $77.35 | $77.35 | 1,500,673 |
| 2018-07-19 | $77.23 | $77.56 | $76.88 | $77.43 | $77.43 | 983,511 |
| 2018-07-18 | $77.24 | $77.43 | $76.85 | $77.24 | $77.24 | 1,192,690 |
| 2018-07-17 | $76.43 | $77.35 | $76.43 | $77.15 | $77.15 | 1,582,927 |
| 2018-07-16 | $77.49 | $77.77 | $76.65 | $76.87 | $76.87 | 979,371 |
| 2018-07-13 | $77.46 | $77.73 | $77.18 | $77.45 | $77.45 | 1,104,028 |
| 2018-07-12 | $76.81 | $77.57 | $76.81 | $77.55 | $77.55 | 1,365,722 |
| 2018-07-11 | $75.78 | $76.91 | $75.68 | $76.46 | $76.46 | 1,392,707 |
| 2018-07-10 | $76.10 | $76.23 | $75.58 | $75.96 | $75.96 | 1,617,259 |
| 2018-07-09 | $75.50 | $76.28 | $75.50 | $75.82 | $75.82 | 1,228,252 |
| 2018-07-06 | $75.22 | $75.67 | $74.95 | $75.49 | $75.49 | 1,282,861 |
| 2018-07-05 | $74.72 | $75.19 | $74.01 | $75.03 | $75.03 | 1,238,262 |
| 2018-07-03 | $74.96 | $75.10 | $74.33 | $74.42 | $74.42 | 597,408 |
| 2018-07-02 | $73.70 | $74.76 | $73.54 | $74.74 | $74.74 | 1,408,802 |
| 2018-06-29 | $74.02 | $74.63 | $73.89 | $74.09 | $74.09 | 1,410,396 |
| 2018-06-28 | $73.31 | $74.05 | $73.22 | $73.93 | $73.93 | 1,276,365 |
| 2018-06-27 | $74.24 | $74.59 | $73.19 | $73.26 | $73.26 | 1,877,586 |
| 2018-06-26 | $74.66 | $74.78 | $73.99 | $74.18 | $74.18 | 1,528,174 |
| 2018-06-25 | $75.54 | $75.55 | $74.11 | $74.38 | $74.38 | 1,578,143 |
| 2018-06-22 | $76.01 | $76.30 | $75.36 | $75.57 | $75.57 | 2,987,983 |
| 2018-06-21 | $74.86 | $76.38 | $74.86 | $75.78 | $75.78 | 1,346,835 |
| 2018-06-20 | $76.36 | $76.75 | $76.14 | $76.21 | $76.21 | 1,723,888 |
| 2018-06-19 | $75.81 | $76.22 | $75.55 | $76.16 | $76.16 | 1,496,293 |
| 2018-06-18 | $76.00 | $76.42 | $75.48 | $76.22 | $76.22 | 1,462,455 |
| 2018-06-15 | $76.62 | $76.69 | $75.85 | $76.49 | $76.49 | 3,351,059 |
| 2018-06-14 | $76.17 | $76.98 | $75.93 | $76.43 | $76.43 | 2,083,396 |
| 2018-06-13 | $75.81 | $76.76 | $75.60 | $75.85 | $75.85 | 1,920,849 |
| 2018-06-12 | $75.05 | $75.95 | $74.72 | $75.85 | $75.85 | 1,487,079 |
| 2018-06-11 | $75.35 | $75.50 | $75.01 | $75.13 | $75.13 | 1,188,072 |
| 2018-06-08 | $75.11 | $75.53 | $74.75 | $75.47 | $75.47 | 1,141,495 |
| 2018-06-07 | $76.00 | $76.14 | $74.54 | $75.07 | $75.07 | 2,461,965 |
| 2018-06-06 | $74.90 | $76.07 | $74.90 | $76.06 | $76.06 | 2,636,528 |
| 2018-06-05 | $74.28 | $74.85 | $74.16 | $74.68 | $74.68 | 1,943,271 |
| 2018-06-04 | $73.43 | $74.61 | $73.34 | $74.26 | $74.26 | 1,194,218 |
| 2018-06-01 | $73.01 | $73.57 | $72.12 | $73.33 | $73.33 | 1,230,626 |
| 2018-05-31 | $72.71 | $73.24 | $72.48 | $72.60 | $72.60 | 2,077,206 |
| 2018-05-30 | $71.95 | $73.01 | $71.59 | $72.75 | $72.75 | 1,675,692 |
| 2018-05-29 | $71.34 | $71.71 | $70.78 | $71.63 | $71.63 | 1,920,445 |
| 2018-05-25 | $71.68 | $71.96 | $71.61 | $71.77 | $71.77 | 1,003,673 |
| 2018-05-24 | $71.86 | $72.07 | $71.25 | $71.68 | $71.68 | 1,836,462 |
| 2018-05-23 | $71.11 | $71.87 | $70.73 | $71.87 | $71.87 | 1,600,876 |
| 2018-05-22 | $73.43 | $73.43 | $71.54 | $71.66 | $71.66 | 2,409,250 |
| 2018-05-21 | $73.07 | $73.56 | $73.00 | $73.25 | $73.25 | 1,559,533 |
| 2018-05-18 | $72.74 | $73.24 | $72.50 | $72.98 | $72.98 | 1,461,988 |
| 2018-05-17 | $72.26 | $72.61 | $71.90 | $72.50 | $72.50 | 1,511,524 |
| 2018-05-16 | $72.26 | $72.60 | $72.01 | $72.28 | $72.28 | 1,278,796 |
| 2018-05-15 | $72.05 | $72.20 | $71.58 | $72.09 | $72.09 | 1,473,666 |
| 2018-05-14 | $72.72 | $73.19 | $72.31 | $72.42 | $72.42 | 1,205,522 |
| 2018-05-11 | $72.44 | $72.89 | $72.25 | $72.79 | $72.79 | 1,518,584 |
| 2018-05-10 | $71.79 | $72.55 | $71.45 | $72.41 | $72.41 | 956,078 |
| 2018-05-09 | $70.54 | $71.80 | $70.21 | $71.49 | $71.49 | 1,457,263 |
| 2018-05-08 | $69.95 | $71.20 | $69.31 | $70.41 | $70.41 | 2,007,558 |
| 2018-05-07 | $69.83 | $70.52 | $69.78 | $70.41 | $70.41 | 1,786,771 |
| 2018-05-04 | $68.62 | $69.97 | $68.45 | $69.72 | $69.72 | 2,127,310 |
| 2018-05-03 | $68.66 | $69.42 | $68.43 | $68.99 | $68.99 | 2,346,784 |
| 2018-05-02 | $71.00 | $71.56 | $68.86 | $69.03 | $69.03 | 3,623,266 |
| 2018-05-01 | $70.85 | $71.83 | $70.83 | $71.63 | $71.63 | 2,547,569 |
| 2018-04-30 | $71.51 | $72.15 | $70.82 | $70.86 | $70.86 | 2,548,402 |
| 2018-04-27 | $71.12 | $71.91 | $70.97 | $71.47 | $71.47 | 1,547,429 |
| 2018-04-26 | $70.40 | $71.72 | $70.32 | $71.32 | $71.32 | 1,345,051 |
| 2018-04-25 | $70.81 | $70.93 | $69.66 | $70.16 | $70.16 | 1,393,756 |
| 2018-04-24 | $71.52 | $71.70 | $70.45 | $70.90 | $70.90 | 1,625,860 |
| 2018-04-23 | $71.42 | $71.74 | $70.88 | $71.09 | $71.09 | 805,725 |
| 2018-04-20 | $71.68 | $72.11 | $71.00 | $71.34 | $71.34 | 1,212,109 |
| 2018-04-19 | $71.95 | $72.37 | $71.53 | $71.75 | $71.75 | 958,163 |
| 2018-04-18 | $72.47 | $72.49 | $71.84 | $72.12 | $72.12 | 1,150,665 |
| 2018-04-17 | $72.16 | $72.62 | $71.80 | $72.29 | $72.29 | 1,724,709 |
| 2018-04-16 | $71.49 | $71.90 | $71.15 | $71.59 | $71.59 | 1,091,529 |
| 2018-04-13 | $71.16 | $71.37 | $70.60 | $70.90 | $70.90 | 1,304,504 |
| 2018-04-12 | $71.11 | $71.34 | $70.73 | $70.98 | $70.98 | 1,258,974 |
| 2018-04-11 | $70.55 | $71.35 | $70.44 | $70.85 | $70.85 | 1,167,643 |
| 2018-04-10 | $70.86 | $71.56 | $70.70 | $71.13 | $71.13 | 1,690,987 |
| 2018-04-09 | $70.10 | $71.19 | $70.02 | $70.13 | $70.13 | 1,424,472 |
| 2018-04-06 | $70.56 | $71.27 | $69.67 | $69.84 | $69.84 | 1,434,074 |
| 2018-04-05 | $71.68 | $71.92 | $70.93 | $71.24 | $71.24 | 1,461,968 |
| 2018-04-04 | $70.30 | $71.44 | $69.80 | $71.13 | $71.13 | 2,663,316 |
| 2018-04-03 | $70.64 | $71.41 | $70.14 | $70.97 | $70.97 | 1,920,852 |
| 2018-04-02 | $71.04 | $71.55 | $69.68 | $70.54 | $70.54 | 2,350,088 |
| 2018-03-29 | $71.25 | $71.90 | $70.16 | $71.31 | $71.31 | 1,585,983 |
| 2018-03-28 | $70.43 | $71.41 | $70.06 | $70.74 | $70.74 | 2,524,537 |
| 2018-03-27 | $71.70 | $71.92 | $69.77 | $70.28 | $70.28 | 1,725,794 |
| 2018-03-26 | $70.98 | $71.54 | $70.07 | $71.28 | $71.28 | 1,918,546 |
| 2018-03-23 | $71.29 | $71.89 | $70.00 | $70.01 | $70.01 | 1,975,142 |
| 2018-03-22 | $72.86 | $72.99 | $71.25 | $71.34 | $71.34 | 1,575,681 |
| 2018-03-21 | $73.63 | $74.30 | $73.02 | $73.17 | $73.17 | 2,016,899 |
| 2018-03-20 | $73.71 | $73.99 | $72.86 | $73.46 | $73.46 | 1,703,241 |
| 2018-03-19 | $147.80 | $148.39 | $145.71 | $147.24 | $73.62 | 1,473,488 |
| 2018-03-16 | $148.02 | $148.91 | $147.27 | $148.44 | $74.22 | 2,881,392 |
| 2018-03-15 | $147.46 | $148.71 | $147.13 | $147.67 | $73.84 | 1,686,118 |
| 2018-03-14 | $147.94 | $148.34 | $146.82 | $147.59 | $73.80 | 3,109,004 |
| 2018-03-13 | $147.83 | $148.49 | $146.58 | $147.50 | $73.75 | 3,931,484 |
| 2018-03-12 | $148.53 | $148.65 | $147.35 | $147.64 | $73.82 | 1,891,806 |
| 2018-03-09 | $146.86 | $148.42 | $146.43 | $148.23 | $74.12 | 1,815,136 |
| 2018-03-08 | $145.46 | $146.80 | $145.46 | $146.10 | $73.05 | 1,239,614 |
| 2018-03-07 | $143.67 | $145.39 | $143.66 | $145.06 | $72.53 | 1,562,176 |
| 2018-03-06 | $144.99 | $145.12 | $143.59 | $144.22 | $72.11 | 2,003,230 |
| 2018-03-05 | $142.81 | $145.26 | $142.39 | $144.93 | $72.47 | 1,933,036 |
| 2018-03-02 | $141.31 | $144.34 | $140.66 | $143.98 | $71.99 | 2,693,284 |
| 2018-03-01 | $143.85 | $144.59 | $140.97 | $141.87 | $70.94 | 3,111,834 |
| 2018-02-28 | $145.10 | $146.01 | $143.38 | $143.39 | $71.70 | 2,570,188 |
| 2018-02-27 | $145.74 | $147.43 | $144.11 | $144.21 | $72.11 | 2,937,300 |
| 2018-02-26 | $146.87 | $147.36 | $144.98 | $145.36 | $72.68 | 2,268,224 |
| 2018-02-23 | $143.00 | $146.26 | $142.62 | $146.19 | $73.10 | 2,889,208 |
| 2018-02-22 | $140.17 | $142.80 | $140.17 | $142.11 | $71.06 | 1,780,106 |
| 2018-02-21 | $142.57 | $142.98 | $139.71 | $139.79 | $69.90 | 2,099,850 |
| 2018-02-20 | $141.85 | $143.42 | $141.29 | $141.71 | $70.86 | 2,235,758 |
| 2018-02-16 | $140.50 | $143.42 | $140.46 | $142.72 | $71.36 | 2,346,864 |
| 2018-02-15 | $139.10 | $140.49 | $137.88 | $140.45 | $70.23 | 1,817,130 |
| 2018-02-14 | $138.51 | $139.11 | $137.16 | $138.40 | $69.20 | 2,562,284 |
| 2018-02-13 | $137.81 | $139.54 | $136.49 | $139.03 | $69.52 | 1,581,740 |
| 2018-02-12 | $138.13 | $140.63 | $137.80 | $138.64 | $69.32 | 3,658,802 |
| 2018-02-09 | $134.80 | $138.44 | $133.77 | $137.46 | $68.73 | 4,727,376 |
| 2018-02-08 | $142.15 | $142.16 | $132.76 | $133.05 | $66.53 | 6,625,278 |
| 2018-02-07 | $129.78 | $130.99 | $128.57 | $129.17 | $64.59 | 4,689,862 |
| 2018-02-06 | $128.29 | $131.19 | $125.52 | $130.75 | $65.38 | 5,707,084 |
| 2018-02-05 | $137.70 | $138.58 | $130.01 | $130.11 | $65.06 | 3,439,270 |
| 2018-02-02 | $139.42 | $139.98 | $137.42 | $137.55 | $68.78 | 2,249,038 |
| 2018-02-01 | $140.68 | $141.87 | $139.45 | $140.10 | $70.05 | 2,094,918 |
| 2018-01-31 | $142.44 | $142.44 | $140.13 | $140.84 | $70.42 | 2,931,922 |
| 2018-01-30 | $143.17 | $144.20 | $142.49 | $142.54 | $71.27 | 2,820,928 |
| 2018-01-29 | $142.30 | $143.99 | $142.01 | $143.03 | $71.52 | 2,391,862 |
| 2018-01-26 | $141.53 | $142.81 | $140.48 | $142.58 | $71.29 | 1,383,676 |
| 2018-01-25 | $140.58 | $141.15 | $139.63 | $140.80 | $70.40 | 1,207,854 |
| 2018-01-24 | $140.99 | $141.28 | $139.91 | $140.14 | $70.07 | 1,621,796 |
| 2018-01-23 | $139.17 | $141.08 | $138.95 | $140.39 | $70.20 | 1,490,090 |
| 2018-01-22 | $138.23 | $140.20 | $138.10 | $140.19 | $70.10 | 1,488,642 |
| 2018-01-19 | $137.59 | $138.69 | $137.10 | $138.11 | $69.06 | 1,598,292 |
| 2018-01-18 | $138.31 | $138.57 | $137.54 | $137.94 | $68.97 | 1,424,976 |
| 2018-01-17 | $138.72 | $139.25 | $138.10 | $138.25 | $69.13 | 2,987,986 |
| 2018-01-16 | $137.72 | $138.56 | $137.34 | $137.51 | $68.76 | 1,818,796 |
| 2018-01-12 | $137.80 | $138.07 | $137.07 | $137.22 | $68.61 | 1,513,478 |
| 2018-01-11 | $136.88 | $137.91 | $136.38 | $137.83 | $68.92 | 1,515,396 |
| 2018-01-10 | $136.05 | $137.38 | $135.25 | $137.01 | $68.51 | 2,202,034 |
| 2018-01-09 | $134.85 | $136.74 | $134.43 | $136.29 | $68.15 | 1,658,228 |
| 2018-01-08 | $134.41 | $135.28 | $133.97 | $134.85 | $67.43 | 1,366,666 |
| 2018-01-05 | $133.64 | $134.99 | $132.87 | $134.58 | $67.29 | 1,527,364 |
| 2018-01-04 | $131.79 | $133.40 | $131.79 | $133.26 | $66.63 | 1,428,626 |
| 2018-01-03 | $130.57 | $131.99 | $130.49 | $131.41 | $65.71 | 1,217,870 |
| 2018-01-02 | $131.96 | $131.97 | $129.82 | $130.35 | $65.18 | 1,351,708 |
| 2017-12-29 | $131.87 | $132.48 | $131.07 | $131.13 | $65.57 | 1,168,730 |
| 2017-12-28 | $131.90 | $132.10 | $131.16 | $131.99 | $66.00 | 1,141,018 |
| 2017-12-27 | $131.23 | $131.65 | $131.03 | $131.49 | $65.75 | 1,043,156 |
| 2017-12-26 | $130.40 | $131.55 | $130.04 | $131.40 | $65.70 | 874,380 |
| 2017-12-22 | $130.37 | $130.98 | $130.19 | $130.32 | $65.16 | 816,916 |
| 2017-12-21 | $131.87 | $132.27 | $130.48 | $130.63 | $65.32 | 1,028,858 |
| 2017-12-20 | $132.77 | $132.77 | $131.56 | $131.59 | $65.80 | 1,261,726 |
| 2017-12-19 | $132.53 | $132.90 | $131.42 | $132.16 | $66.08 | 1,143,242 |
| 2017-12-18 | $132.32 | $133.36 | $132.11 | $132.34 | $66.17 | 1,389,268 |
| 2017-12-15 | $130.96 | $132.28 | $129.41 | $131.96 | $65.98 | 3,289,342 |
| 2017-12-14 | $130.74 | $131.00 | $129.84 | $129.90 | $64.95 | 1,473,352 |
| 2017-12-13 | $131.46 | $132.07 | $130.28 | $130.81 | $65.41 | 1,674,664 |
| 2017-12-12 | $132.00 | $132.32 | $131.09 | $131.20 | $65.60 | 1,150,442 |
| 2017-12-11 | $131.40 | $131.83 | $131.13 | $131.83 | $65.92 | 1,285,712 |
| 2017-12-08 | $131.89 | $132.12 | $131.27 | $131.72 | $65.86 | 1,122,640 |
| 2017-12-07 | $130.31 | $131.40 | $130.02 | $131.20 | $65.60 | 1,335,062 |
| 2017-12-06 | $131.14 | $131.51 | $130.01 | $130.56 | $65.28 | 1,649,620 |
| 2017-12-05 | $132.24 | $132.57 | $130.62 | $130.88 | $65.44 | 1,465,408 |
| 2017-12-04 | $131.39 | $133.11 | $130.93 | $132.24 | $66.12 | 2,266,290 |
| 2017-12-01 | $130.50 | $131.81 | $128.19 | $130.41 | $65.21 | 2,302,126 |
| 2017-11-30 | $129.11 | $131.85 | $129.11 | $131.45 | $65.73 | 3,524,670 |
| 2017-11-29 | $128.37 | $128.99 | $127.59 | $128.72 | $64.36 | 1,915,742 |
| 2017-11-28 | $128.11 | $128.57 | $127.76 | $128.41 | $64.21 | 2,175,344 |
| 2017-11-27 | $128.38 | $128.63 | $127.67 | $128.16 | $64.08 | 1,066,098 |
| 2017-11-24 | $127.59 | $128.25 | $127.30 | $128.13 | $64.07 | 680,984 |
| 2017-11-22 | $128.29 | $128.64 | $127.53 | $127.71 | $63.86 | 1,375,978 |
| 2017-11-21 | $128.71 | $128.75 | $127.79 | $128.27 | $64.14 | 1,531,426 |
| 2017-11-20 | $128.24 | $128.82 | $127.78 | $128.32 | $64.16 | 1,371,368 |
| 2017-11-17 | $129.44 | $129.48 | $127.92 | $128.39 | $64.20 | 1,548,172 |
| 2017-11-16 | $128.91 | $130.10 | $128.72 | $129.54 | $64.77 | 1,248,228 |
| 2017-11-15 | $129.53 | $129.83 | $128.00 | $128.52 | $64.26 | 2,008,818 |
| 2017-11-14 | $127.80 | $129.85 | $127.52 | $129.73 | $64.87 | 1,419,988 |
| 2017-11-13 | $127.97 | $128.57 | $127.38 | $128.16 | $64.08 | 1,177,270 |
| 2017-11-10 | $128.54 | $128.54 | $127.58 | $128.00 | $64.00 | 964,554 |
| 2017-11-09 | $128.12 | $129.16 | $127.42 | $128.88 | $64.44 | 1,780,042 |
| 2017-11-08 | $126.76 | $129.11 | $126.53 | $128.82 | $64.41 | 1,401,006 |
| 2017-11-07 | $127.74 | $127.93 | $126.34 | $126.97 | $63.49 | 1,898,176 |
| 2017-11-06 | $126.96 | $127.81 | $126.59 | $127.77 | $63.89 | 2,452,238 |
| 2017-11-03 | $126.46 | $127.10 | $126.14 | $127.03 | $63.52 | 2,076,376 |
| 2017-11-02 | $125.62 | $127.18 | $125.35 | $126.58 | $63.29 | 3,099,340 |
| 2017-11-01 | $124.00 | $125.79 | $120.38 | $125.52 | $62.76 | 10,297,324 |
| 2017-10-31 | $129.19 | $129.70 | $128.51 | $129.43 | $64.72 | 2,557,964 |
| 2017-10-30 | $130.05 | $130.18 | $128.72 | $129.45 | $64.73 | 1,901,092 |
| 2017-10-27 | $128.71 | $130.20 | $128.49 | $130.18 | $65.09 | 1,603,200 |
| 2017-10-26 | $129.08 | $129.51 | $128.56 | $128.94 | $64.47 | 922,256 |
| 2017-10-25 | $126.89 | $128.60 | $126.64 | $128.21 | $64.11 | 2,099,390 |
| 2017-10-24 | $128.00 | $128.47 | $127.14 | $127.39 | $63.70 | 1,887,784 |
| 2017-10-23 | $128.69 | $129.20 | $127.83 | $127.99 | $64.00 | 1,314,484 |
| 2017-10-20 | $128.13 | $128.58 | $127.81 | $128.44 | $64.22 | 1,148,398 |
| 2017-10-19 | $126.95 | $127.77 | $126.64 | $127.55 | $63.78 | 947,284 |
| 2017-10-18 | $126.50 | $127.51 | $126.50 | $127.07 | $63.54 | 1,042,110 |
| 2017-10-17 | $127.08 | $127.41 | $126.31 | $126.63 | $63.32 | 861,492 |
| 2017-10-16 | $127.04 | $127.50 | $126.75 | $127.20 | $63.60 | 1,244,952 |
| 2017-10-13 | $126.77 | $128.00 | $126.77 | $127.08 | $63.54 | 1,397,864 |
| 2017-10-12 | $126.73 | $127.59 | $126.70 | $127.17 | $63.59 | 2,782,856 |
| 2017-10-11 | $127.71 | $127.93 | $126.45 | $126.74 | $63.37 | 1,632,854 |
| 2017-10-10 | $127.94 | $128.65 | $127.73 | $127.87 | $63.94 | 1,376,928 |
| 2017-10-09 | $127.56 | $127.86 | $127.21 | $127.51 | $63.76 | 1,872,330 |
| 2017-10-06 | $128.90 | $128.90 | $127.17 | $127.48 | $63.74 | 2,635,698 |
| 2017-10-05 | $128.96 | $129.24 | $128.15 | $128.91 | $64.46 | 1,357,962 |
| 2017-10-04 | $128.59 | $128.77 | $127.68 | $128.58 | $64.29 | 967,098 |
| 2017-10-03 | $129.15 | $129.52 | $128.76 | $128.83 | $64.42 | 1,086,640 |
| 2017-10-02 | $129.22 | $129.81 | $128.33 | $128.87 | $64.44 | 1,321,732 |
| 2017-09-29 | $128.12 | $129.61 | $127.87 | $128.96 | $64.48 | 2,313,856 |
| 2017-09-28 | $127.75 | $128.64 | $127.67 | $128.21 | $64.11 | 1,712,512 |
| 2017-09-27 | $127.99 | $128.63 | $127.86 | $128.36 | $64.18 | 1,771,370 |
| 2017-09-26 | $127.61 | $127.91 | $127.00 | $127.48 | $63.74 | 1,853,730 |
| 2017-09-25 | $125.79 | $127.15 | $125.50 | $127.11 | $63.56 | 2,240,786 |
| 2017-09-22 | $124.56 | $126.29 | $124.47 | $126.23 | $63.12 | 1,380,346 |
| 2017-09-21 | $125.09 | $125.27 | $124.29 | $124.76 | $62.38 | 1,072,896 |
| 2017-09-20 | $125.41 | $125.84 | $124.39 | $125.10 | $62.55 | 996,522 |
| 2017-09-19 | $125.65 | $126.26 | $125.03 | $125.17 | $62.59 | 1,112,118 |
| 2017-09-18 | $123.91 | $125.57 | $123.77 | $125.53 | $62.77 | 1,511,928 |
| 2017-09-15 | $123.62 | $124.31 | $123.02 | $124.05 | $62.03 | 2,884,124 |
| 2017-09-14 | $123.60 | $124.10 | $123.16 | $123.55 | $61.78 | 1,292,410 |
| 2017-09-13 | $124.06 | $124.34 | $123.59 | $123.99 | $62.00 | 858,558 |
| 2017-09-12 | $124.31 | $124.98 | $123.92 | $124.58 | $62.29 | 1,045,010 |
| 2017-09-11 | $123.40 | $124.47 | $122.80 | $124.32 | $62.16 | 1,152,194 |
| 2017-09-08 | $122.67 | $123.46 | $122.03 | $122.66 | $61.33 | 1,413,962 |
| 2017-09-07 | $122.93 | $123.57 | $122.17 | $122.83 | $61.42 | 1,194,826 |
| 2017-09-06 | $122.37 | $122.66 | $121.17 | $122.41 | $61.21 | 2,218,112 |
| 2017-09-05 | $122.58 | $122.71 | $121.32 | $121.86 | $60.93 | 1,730,442 |
| 2017-09-01 | $124.19 | $124.62 | $122.66 | $123.00 | $61.50 | 951,844 |
| 2017-08-31 | $123.74 | $124.05 | $123.23 | $123.71 | $61.86 | 1,673,896 |
| 2017-08-30 | $123.04 | $123.71 | $122.64 | $123.21 | $61.61 | 1,092,630 |
| 2017-08-29 | $122.19 | $123.19 | $122.17 | $123.02 | $61.51 | 1,151,498 |
| 2017-08-28 | $122.66 | $123.10 | $122.50 | $122.83 | $61.42 | 881,102 |
| 2017-08-25 | $121.99 | $122.94 | $121.67 | $122.32 | $61.16 | 1,563,926 |
| 2017-08-24 | $122.05 | $122.30 | $121.34 | $121.51 | $60.76 | 839,836 |
| 2017-08-23 | $122.22 | $122.49 | $121.53 | $122.15 | $61.08 | 925,408 |
| 2017-08-22 | $121.15 | $122.76 | $121.02 | $122.62 | $61.31 | 1,262,790 |
| 2017-08-21 | $120.64 | $121.15 | $120.09 | $120.77 | $60.39 | 1,642,580 |
| 2017-08-18 | $120.94 | $121.72 | $119.70 | $120.36 | $60.18 | 1,834,208 |
| 2017-08-17 | $124.10 | $124.34 | $121.00 | $121.09 | $60.55 | 2,260,620 |
| 2017-08-16 | $124.98 | $125.47 | $123.98 | $124.83 | $62.42 | 1,167,340 |
| 2017-08-15 | $124.03 | $124.92 | $123.75 | $124.70 | $62.35 | 1,091,242 |
| 2017-08-14 | $122.97 | $124.27 | $122.97 | $124.05 | $62.03 | 1,119,106 |
| 2017-08-11 | $122.88 | $123.43 | $122.74 | $122.84 | $61.42 | 885,060 |
| 2017-08-10 | $122.61 | $123.58 | $122.27 | $122.49 | $61.25 | 1,221,612 |
| 2017-08-09 | $123.27 | $123.65 | $122.64 | $123.30 | $61.65 | 1,091,952 |
| 2017-08-08 | $123.45 | $124.12 | $123.31 | $123.58 | $61.79 | 1,017,956 |
| 2017-08-07 | $123.09 | $124.27 | $122.89 | $124.08 | $62.04 | 1,595,940 |
| 2017-08-04 | $124.40 | $124.40 | $122.86 | $123.08 | $61.54 | 1,937,710 |
| 2017-08-03 | $124.17 | $124.47 | $122.78 | $123.97 | $61.99 | 2,104,270 |
| 2017-08-02 | $124.54 | $128.85 | $123.92 | $123.97 | $61.99 | 4,448,462 |
| 2017-08-01 | $128.57 | $129.35 | $128.06 | $129.27 | $64.64 | 2,187,896 |
| 2017-07-31 | $126.82 | $128.57 | $126.63 | $128.50 | $64.25 | 2,755,374 |
| 2017-07-28 | $126.64 | $127.30 | $125.81 | $126.23 | $63.12 | 904,898 |
| 2017-07-27 | $126.89 | $127.46 | $126.36 | $126.97 | $63.49 | 1,235,232 |
| 2017-07-26 | $126.63 | $127.21 | $126.35 | $127.01 | $63.51 | 740,804 |
| 2017-07-25 | $126.50 | $127.19 | $126.07 | $126.39 | $63.20 | 793,110 |
| 2017-07-24 | $126.51 | $126.93 | $125.95 | $126.48 | $63.24 | 1,353,688 |
| 2017-07-21 | $125.78 | $127.26 | $125.78 | $126.71 | $63.36 | 1,153,920 |
| 2017-07-20 | $125.83 | $126.48 | $125.46 | $126.23 | $63.12 | 1,009,842 |
| 2017-07-19 | $125.41 | $126.03 | $125.00 | $125.76 | $62.88 | 1,080,824 |
| 2017-07-18 | $125.12 | $125.44 | $124.48 | $125.06 | $62.53 | 1,280,578 |
| 2017-07-17 | $124.07 | $125.50 | $123.99 | $125.25 | $62.63 | 1,629,194 |
| 2017-07-14 | $123.67 | $123.86 | $123.31 | $123.61 | $61.81 | 913,952 |
| 2017-07-13 | $123.46 | $123.93 | $122.88 | $123.27 | $61.64 | 1,386,854 |
| 2017-07-12 | $122.78 | $123.54 | $122.69 | $123.44 | $61.72 | 1,265,374 |
| 2017-07-11 | $122.74 | $122.89 | $121.77 | $122.03 | $61.02 | 2,192,498 |
| 2017-07-10 | $122.89 | $123.10 | $122.47 | $122.80 | $61.40 | 1,013,224 |
| 2017-07-07 | $122.00 | $123.47 | $122.00 | $122.77 | $61.39 | 1,354,832 |
| 2017-07-06 | $121.61 | $122.10 | $120.73 | $121.79 | $60.90 | 1,633,506 |
| 2017-07-05 | $121.49 | $122.72 | $121.28 | $122.35 | $61.18 | 1,689,472 |
| 2017-07-03 | $122.76 | $123.48 | $121.24 | $121.31 | $60.66 | 922,992 |
| 2017-06-30 | $122.14 | $122.77 | $121.37 | $122.34 | $61.17 | 2,006,182 |
| 2017-06-29 | $123.62 | $123.64 | $120.37 | $121.61 | $60.81 | 2,288,078 |
| 2017-06-28 | $123.16 | $124.25 | $122.30 | $124.06 | $62.03 | 1,554,418 |
| 2017-06-27 | $123.86 | $124.08 | $122.81 | $122.85 | $61.43 | 1,327,360 |
| 2017-06-26 | $125.06 | $127.10 | $124.14 | $124.33 | $62.17 | 1,285,268 |
| 2017-06-23 | $124.97 | $125.46 | $124.64 | $124.80 | $62.40 | 2,182,064 |
| 2017-06-22 | $125.22 | $125.62 | $123.95 | $124.91 | $62.46 | 1,365,086 |
| 2017-06-21 | $124.74 | $125.76 | $124.31 | $125.38 | $62.69 | 2,304,900 |
| 2017-06-20 | $124.77 | $125.95 | $124.39 | $124.62 | $62.31 | 1,901,712 |
| 2017-06-19 | $125.06 | $125.32 | $124.65 | $125.19 | $62.60 | 1,531,532 |
| 2017-06-16 | $121.74 | $125.59 | $121.74 | $124.65 | $62.33 | 3,418,094 |
| 2017-06-15 | $123.90 | $125.55 | $123.37 | $125.47 | $62.74 | 1,264,628 |
| 2017-06-14 | $125.04 | $125.55 | $123.69 | $124.62 | $62.31 | 1,467,424 |
| 2017-06-13 | $123.13 | $124.69 | $122.81 | $124.51 | $62.26 | 1,319,110 |
| 2017-06-12 | $122.45 | $123.59 | $122.26 | $123.18 | $61.59 | 1,744,480 |
| 2017-06-09 | $123.92 | $124.42 | $121.95 | $122.86 | $61.43 | 1,633,540 |
| 2017-06-08 | $124.97 | $125.18 | $122.84 | $123.75 | $61.88 | 1,566,486 |
| 2017-06-07 | $124.50 | $125.16 | $123.98 | $125.10 | $62.55 | 1,339,552 |
| 2017-06-06 | $125.41 | $125.80 | $124.31 | $124.43 | $62.22 | 2,259,022 |
| 2017-06-05 | $126.00 | $126.28 | $125.05 | $125.46 | $62.73 | 1,085,220 |
| 2017-06-02 | $125.60 | $125.91 | $124.57 | $125.71 | $62.86 | 1,533,620 |
| 2017-06-01 | $125.39 | $125.64 | $124.38 | $125.23 | $62.62 | 1,655,074 |
| 2017-05-31 | $124.89 | $125.33 | $124.33 | $125.28 | $62.64 | 2,698,696 |
| 2017-05-30 | $123.93 | $124.70 | $123.69 | $124.53 | $62.27 | 974,838 |
| 2017-05-26 | $124.59 | $124.81 | $123.87 | $124.09 | $62.05 | 1,055,426 |
| 2017-05-25 | $122.87 | $124.80 | $122.82 | $124.52 | $62.26 | 1,559,352 |
| 2017-05-24 | $122.27 | $122.79 | $122.00 | $122.76 | $61.38 | 1,051,536 |
| 2017-05-23 | $122.91 | $123.17 | $122.06 | $122.34 | $61.17 | 1,462,860 |
| 2017-05-22 | $120.75 | $122.49 | $120.68 | $122.32 | $61.16 | 1,543,560 |
| 2017-05-19 | $120.12 | $121.11 | $119.47 | $120.68 | $60.34 | 1,740,364 |
| 2017-05-18 | $119.30 | $120.37 | $118.95 | $120.04 | $60.02 | 1,423,724 |
| 2017-05-17 | $119.01 | $120.01 | $118.73 | $119.13 | $59.57 | 1,749,634 |
| 2017-05-16 | $120.25 | $121.14 | $119.49 | $119.75 | $59.88 | 1,468,586 |
| 2017-05-15 | $119.63 | $120.94 | $119.63 | $120.90 | $60.45 | 1,382,194 |
| 2017-05-12 | $119.64 | $119.91 | $119.19 | $119.78 | $59.89 | 1,040,862 |
| 2017-05-11 | $118.97 | $119.90 | $118.10 | $119.86 | $59.93 | 1,200,312 |
| 2017-05-10 | $119.42 | $119.89 | $119.09 | $119.25 | $59.63 | 1,199,254 |
| 2017-05-09 | $120.00 | $120.20 | $119.39 | $119.73 | $59.87 | 1,874,750 |
| 2017-05-08 | $119.98 | $120.18 | $119.41 | $119.84 | $59.92 | 1,218,860 |
| 2017-05-05 | $120.34 | $120.41 | $119.26 | $120.00 | $60.00 | 1,262,528 |
| 2017-05-04 | $118.63 | $121.18 | $117.75 | $120.25 | $60.13 | 2,156,364 |
| 2017-05-03 | $118.63 | $118.64 | $117.33 | $118.46 | $59.23 | 2,259,614 |
| 2017-05-02 | $119.44 | $119.44 | $118.29 | $118.64 | $59.32 | 1,816,882 |
| 2017-05-01 | $119.50 | $119.63 | $118.83 | $119.09 | $59.55 | 1,272,370 |
| 2017-04-28 | $120.12 | $120.12 | $118.37 | $119.14 | $59.57 | 1,585,342 |
| 2017-04-27 | $120.85 | $122.91 | $119.55 | $119.89 | $59.95 | 2,632,652 |
| 2017-04-26 | $119.45 | $120.44 | $119.17 | $119.99 | $60.00 | 2,141,582 |
| 2017-04-25 | $119.97 | $120.09 | $119.24 | $119.62 | $59.81 | 1,724,212 |
| 2017-04-24 | $119.59 | $120.00 | $118.91 | $119.44 | $59.72 | 1,931,556 |
| 2017-04-21 | $117.70 | $118.57 | $117.40 | $118.40 | $59.20 | 2,042,844 |
| 2017-04-20 | $117.09 | $117.99 | $116.57 | $117.79 | $58.90 | 1,197,838 |
| 2017-04-19 | $116.44 | $117.05 | $116.00 | $116.55 | $58.28 | 1,229,268 |
| 2017-04-18 | $116.16 | $116.61 | $116.03 | $116.35 | $58.18 | 957,210 |
| 2017-04-17 | $115.71 | $116.49 | $115.71 | $116.45 | $58.23 | 1,264,264 |
| 2017-04-13 | $115.99 | $116.58 | $115.17 | $115.19 | $57.60 | 1,333,576 |
| 2017-04-12 | $115.53 | $116.13 | $115.47 | $115.79 | $57.90 | 1,293,958 |
| 2017-04-11 | $115.70 | $116.26 | $115.12 | $116.26 | $58.13 | 1,128,460 |
| 2017-04-10 | $115.45 | $116.54 | $115.29 | $115.93 | $57.97 | 1,560,220 |
| 2017-04-07 | $115.89 | $116.14 | $115.36 | $115.82 | $57.91 | 1,464,896 |
| 2017-04-06 | $115.30 | $115.99 | $115.15 | $115.66 | $57.83 | 1,006,666 |
| 2017-04-05 | $115.68 | $116.97 | $115.36 | $115.57 | $57.79 | 1,430,334 |
| 2017-04-04 | $115.36 | $116.10 | $115.01 | $115.38 | $57.69 | 1,558,974 |
| 2017-04-03 | $115.50 | $116.01 | $114.95 | $115.64 | $57.82 | 2,268,788 |
| 2017-03-31 | $115.52 | $116.02 | $115.29 | $115.31 | $57.66 | 1,655,476 |
| 2017-03-30 | $115.51 | $116.47 | $115.51 | $115.93 | $57.97 | 930,832 |
| 2017-03-29 | $115.59 | $116.09 | $115.13 | $115.91 | $57.96 | 1,224,580 |
| 2017-03-28 | $115.38 | $116.25 | $114.82 | $115.79 | $57.90 | 2,089,968 |
| 2017-03-27 | $115.23 | $115.86 | $114.82 | $115.49 | $57.75 | 1,600,736 |
| 2017-03-24 | $116.10 | $116.54 | $115.49 | $115.94 | $57.97 | 1,421,284 |
| 2017-03-23 | $115.74 | $116.52 | $115.06 | $115.85 | $57.93 | 1,857,360 |
| 2017-03-22 | $113.29 | $116.45 | $113.29 | $115.88 | $57.94 | 2,725,764 |
| 2017-03-21 | $117.12 | $117.31 | $115.52 | $116.16 | $58.08 | 2,769,056 |
| 2017-03-20 | $117.91 | $117.95 | $116.32 | $116.70 | $58.35 | 1,611,626 |
| 2017-03-17 | $117.78 | $118.21 | $117.17 | $117.79 | $58.90 | 3,381,434 |
| 2017-03-16 | $117.76 | $117.93 | $116.71 | $117.26 | $58.63 | 1,426,348 |
| 2017-03-15 | $118.06 | $118.06 | $116.80 | $117.65 | $58.83 | 1,738,490 |
| 2017-03-14 | $117.86 | $118.11 | $116.93 | $117.37 | $58.69 | 1,170,504 |
| 2017-03-13 | $117.20 | $117.94 | $117.07 | $117.89 | $58.95 | 1,260,264 |
| 2017-03-10 | $118.21 | $118.30 | $116.86 | $117.28 | $58.64 | 1,953,050 |
| 2017-03-09 | $117.67 | $118.03 | $116.88 | $117.45 | $58.73 | 2,119,188 |
| 2017-03-08 | $117.24 | $117.98 | $116.68 | $117.45 | $58.73 | 2,061,376 |
| 2017-03-07 | $117.19 | $117.45 | $116.70 | $116.95 | $58.48 | 1,228,854 |
| 2017-03-06 | $116.82 | $117.41 | $116.51 | $117.02 | $58.51 | 1,267,616 |
| 2017-03-03 | $116.46 | $117.54 | $116.11 | $117.50 | $58.75 | 1,283,440 |
| 2017-03-02 | $116.75 | $117.23 | $116.08 | $116.64 | $58.32 | 1,273,584 |
| 2017-03-01 | $116.18 | $117.42 | $115.97 | $117.11 | $58.56 | 2,092,118 |
| 2017-02-28 | $115.53 | $116.15 | $115.09 | $115.40 | $57.70 | 2,417,738 |
| 2017-02-27 | $116.04 | $116.70 | $115.45 | $115.58 | $57.79 | 2,380,738 |
| 2017-02-24 | $114.71 | $116.32 | $114.37 | $116.30 | $58.15 | 2,062,244 |
| 2017-02-23 | $114.16 | $115.09 | $113.57 | $114.90 | $57.45 | 2,474,916 |
| 2017-02-22 | $112.10 | $114.74 | $111.02 | $113.82 | $56.91 | 3,977,032 |
| 2017-02-21 | $110.48 | $112.54 | $110.48 | $112.39 | $56.20 | 2,022,298 |
| 2017-02-17 | $111.25 | $111.99 | $110.66 | $111.98 | $55.99 | 1,978,130 |
| 2017-02-16 | $111.24 | $111.50 | $110.44 | $111.25 | $55.63 | 1,670,608 |
| 2017-02-15 | $110.14 | $111.28 | $110.03 | $111.08 | $55.54 | 2,675,896 |
| 2017-02-14 | $109.56 | $110.36 | $109.48 | $110.14 | $55.07 | 1,719,748 |
| 2017-02-13 | $109.56 | $110.30 | $109.36 | $110.10 | $55.05 | 2,159,812 |
| 2017-02-10 | $109.56 | $110.11 | $108.85 | $109.07 | $54.54 | 2,453,204 |
| 2017-02-09 | $107.78 | $110.44 | $107.41 | $109.47 | $54.74 | 3,791,492 |
| 2017-02-08 | $106.61 | $108.36 | $106.20 | $107.78 | $53.89 | 2,448,298 |
| 2017-02-07 | $106.84 | $106.90 | $106.12 | $106.42 | $53.21 | 1,999,282 |
| 2017-02-06 | $106.51 | $106.89 | $106.00 | $106.85 | $53.43 | 1,758,666 |
| 2017-02-03 | $106.41 | $107.17 | $104.51 | $106.72 | $53.36 | 2,376,670 |
| 2017-02-02 | $104.64 | $105.95 | $104.53 | $105.46 | $52.73 | 2,627,930 |
| 2017-02-01 | $107.13 | $107.23 | $104.72 | $105.38 | $52.69 | 3,407,836 |
| 2017-01-31 | $107.94 | $108.25 | $107.04 | $107.43 | $53.72 | 1,977,516 |
| 2017-01-30 | $108.05 | $108.60 | $107.34 | $108.15 | $54.08 | 1,909,222 |
| 2017-01-27 | $108.09 | $108.29 | $107.45 | $108.10 | $54.05 | 2,079,112 |
| 2017-01-26 | $108.50 | $108.81 | $107.81 | $107.85 | $53.93 | 1,701,262 |
| 2017-01-25 | $108.80 | $109.35 | $108.44 | $108.54 | $54.27 | 1,749,256 |
| 2017-01-24 | $108.91 | $109.00 | $108.06 | $108.52 | $54.26 | 2,211,730 |
| 2017-01-23 | $109.49 | $109.91 | $108.52 | $108.66 | $54.33 | 1,747,254 |
| 2017-01-20 | $110.06 | $110.32 | $108.84 | $109.57 | $54.79 | 2,327,486 |
| 2017-01-19 | $109.87 | $110.78 | $109.06 | $109.35 | $54.68 | 1,257,800 |
| 2017-01-18 | $110.82 | $110.82 | $109.85 | $110.08 | $55.04 | 1,463,326 |
| 2017-01-17 | $110.31 | $111.50 | $109.76 | $110.44 | $55.22 | 1,993,630 |
| 2017-01-13 | $109.39 | $110.51 | $109.17 | $110.30 | $55.15 | 1,398,422 |
| 2017-01-12 | $108.54 | $109.61 | $107.84 | $109.42 | $54.71 | 1,700,604 |
| 2017-01-11 | $107.98 | $108.55 | $107.79 | $108.54 | $54.27 | 1,072,296 |
| 2017-01-10 | $107.96 | $108.60 | $107.55 | $108.23 | $54.12 | 1,459,210 |
| 2017-01-09 | $109.76 | $109.89 | $107.81 | $108.10 | $54.05 | 1,879,764 |
| 2017-01-06 | $108.41 | $110.01 | $108.17 | $109.83 | $54.92 | 1,556,774 |
| 2017-01-05 | $108.46 | $109.18 | $108.01 | $108.61 | $54.31 | 1,662,416 |
| 2017-01-04 | $107.32 | $108.73 | $107.31 | $108.65 | $54.33 | 1,359,010 |
| 2017-01-03 | $106.82 | $107.69 | $106.49 | $107.34 | $53.67 | 2,142,878 |
| 2016-12-30 | $107.64 | $107.92 | $105.96 | $106.28 | $53.14 | 1,671,084 |
| 2016-12-29 | $107.45 | $108.45 | $106.91 | $107.28 | $53.64 | 1,399,094 |
| 2016-12-28 | $108.27 | $108.27 | $107.11 | $107.20 | $53.60 | 1,376,666 |
| 2016-12-27 | $108.26 | $109.03 | $107.48 | $108.14 | $54.07 | 1,262,316 |
| 2016-12-23 | $107.66 | $108.20 | $107.62 | $108.00 | $54.00 | 624,586 |
| 2016-12-22 | $108.58 | $108.79 | $107.42 | $107.61 | $53.81 | 1,285,776 |
| 2016-12-21 | $108.71 | $108.99 | $108.18 | $108.57 | $54.29 | 1,157,968 |
| 2016-12-20 | $107.89 | $109.11 | $107.33 | $109.07 | $54.54 | 1,661,280 |
| 2016-12-19 | $106.97 | $108.18 | $106.74 | $107.35 | $53.68 | 1,102,536 |
| 2016-12-16 | $107.33 | $107.87 | $106.68 | $107.03 | $53.52 | 3,494,340 |
| 2016-12-15 | $106.04 | $107.69 | $105.71 | $107.27 | $53.64 | 1,845,640 |
| 2016-12-14 | $106.33 | $106.93 | $105.80 | $106.03 | $53.02 | 2,323,494 |
| 2016-12-13 | $105.41 | $106.55 | $104.49 | $106.10 | $53.05 | 1,979,040 |
| 2016-12-12 | $104.67 | $104.87 | $104.36 | $104.82 | $52.41 | 1,216,796 |
| 2016-12-09 | $104.99 | $104.99 | $104.39 | $104.79 | $52.40 | 1,598,046 |
| 2016-12-08 | $104.56 | $105.07 | $104.23 | $104.71 | $52.36 | 1,694,610 |
| 2016-12-07 | $103.25 | $104.90 | $102.60 | $104.82 | $52.41 | 1,936,348 |
| 2016-12-06 | $103.90 | $103.95 | $103.04 | $103.25 | $51.63 | 1,537,238 |
| 2016-12-05 | $103.68 | $104.55 | $103.33 | $103.63 | $51.82 | 3,468,836 |
| 2016-12-02 | $103.40 | $104.17 | $103.06 | $103.37 | $51.69 | 2,652,790 |
| 2016-12-01 | $104.55 | $104.85 | $102.83 | $103.32 | $51.66 | 2,415,522 |
| 2016-11-30 | $106.54 | $106.95 | $104.60 | $104.62 | $52.31 | 3,336,388 |
| 2016-11-29 | $106.76 | $107.20 | $106.37 | $106.54 | $53.27 | 1,889,058 |
| 2016-11-28 | $107.21 | $107.77 | $106.35 | $106.61 | $53.31 | 2,852,506 |
| 2016-11-25 | $107.81 | $107.90 | $106.86 | $107.23 | $53.62 | 967,160 |
| 2016-11-23 | $106.20 | $107.60 | $105.49 | $107.60 | $53.80 | 3,411,366 |
| 2016-11-22 | $105.60 | $106.38 | $105.07 | $106.31 | $53.16 | 2,341,552 |
| 2016-11-21 | $102.51 | $105.50 | $102.51 | $105.44 | $52.72 | 2,525,716 |
| 2016-11-18 | $104.94 | $105.48 | $104.17 | $104.29 | $52.15 | 2,743,820 |
| 2016-11-17 | $103.07 | $105.31 | $103.07 | $105.06 | $52.53 | 4,016,438 |
| 2016-11-16 | $101.20 | $103.71 | $101.20 | $103.21 | $51.61 | 5,067,816 |
| 2016-11-15 | $100.35 | $101.73 | $100.03 | $101.54 | $50.77 | 3,699,776 |
| 2016-11-14 | $100.83 | $101.08 | $100.05 | $100.12 | $50.06 | 3,401,630 |
| 2016-11-11 | $99.49 | $100.71 | $99.19 | $100.54 | $50.27 | 2,651,098 |
| 2016-11-10 | $100.79 | $100.99 | $98.66 | $99.80 | $49.90 | 2,694,738 |
| 2016-11-09 | $97.14 | $100.83 | $97.06 | $100.51 | $50.26 | 2,457,716 |
| 2016-11-08 | $99.02 | $100.51 | $98.95 | $100.17 | $50.09 | 1,565,864 |
| 2016-11-07 | $99.68 | $99.93 | $98.95 | $99.56 | $49.78 | 1,973,984 |
| 2016-11-04 | $97.41 | $98.54 | $97.41 | $97.93 | $48.97 | 2,106,068 |
| 2016-11-03 | $98.67 | $98.69 | $98.05 | $98.11 | $49.06 | 2,009,956 |
| 2016-11-02 | $98.62 | $99.52 | $98.59 | $98.66 | $49.33 | 2,615,316 |
| 2016-11-01 | $98.74 | $99.13 | $97.89 | $98.56 | $49.28 | 2,957,618 |
| 2016-10-31 | $98.48 | $98.87 | $97.48 | $98.48 | $49.24 | 2,924,526 |
| 2016-10-28 | $97.62 | $99.04 | $97.62 | $98.33 | $49.17 | 4,841,650 |
| 2016-10-27 | $93.23 | $97.19 | $92.81 | $96.75 | $48.38 | 9,091,336 |
| 2016-10-26 | $99.53 | $100.47 | $99.45 | $99.99 | $50.00 | 2,165,006 |
| 2016-10-25 | $100.50 | $100.65 | $99.57 | $99.72 | $49.86 | 1,869,412 |
| 2016-10-24 | $99.98 | $100.78 | $99.74 | $100.51 | $50.26 | 2,110,586 |
| 2016-10-21 | $99.33 | $99.33 | $98.07 | $99.16 | $49.58 | 2,238,232 |
| 2016-10-20 | $99.99 | $100.12 | $99.09 | $99.65 | $49.83 | 1,624,262 |
| 2016-10-19 | $100.19 | $100.45 | $99.68 | $99.81 | $49.91 | 2,396,766 |
| 2016-10-18 | $100.70 | $101.00 | $100.03 | $100.06 | $50.03 | 901,758 |
| 2016-10-17 | $100.16 | $100.32 | $99.53 | $99.85 | $49.93 | 1,547,058 |
| 2016-10-14 | $98.50 | $100.83 | $98.50 | $100.06 | $50.03 | 1,878,730 |
| 2016-10-13 | $99.48 | $100.06 | $98.86 | $99.73 | $49.87 | 1,707,090 |
| 2016-10-12 | $99.08 | $100.34 | $98.62 | $100.09 | $50.05 | 2,073,810 |
| 2016-10-11 | $100.55 | $100.55 | $98.57 | $99.13 | $49.57 | 2,040,350 |
| 2016-10-10 | $100.23 | $100.87 | $100.00 | $100.54 | $50.27 | 1,268,904 |
| 2016-10-07 | $100.88 | $100.88 | $99.36 | $99.98 | $49.99 | 3,071,526 |
| 2016-10-06 | $99.48 | $100.83 | $99.42 | $100.81 | $50.41 | 2,037,522 |
| 2016-10-05 | $99.37 | $99.88 | $98.72 | $99.69 | $49.85 | 2,287,854 |
| 2016-10-04 | $100.19 | $100.27 | $98.53 | $98.89 | $49.45 | 1,938,530 |
| 2016-10-03 | $99.10 | $99.98 | $99.10 | $99.75 | $49.88 | 1,600,446 |
| 2016-09-30 | $99.76 | $99.98 | $98.95 | $99.47 | $49.74 | 2,912,988 |
| 2016-09-29 | $99.95 | $100.56 | $99.45 | $99.72 | $49.86 | 1,866,520 |
| 2016-09-28 | $100.73 | $100.73 | $99.28 | $100.23 | $50.12 | 2,075,816 |
| 2016-09-27 | $99.81 | $100.76 | $99.30 | $100.61 | $50.31 | 1,787,634 |
| 2016-09-26 | $100.59 | $100.95 | $100.04 | $100.25 | $50.13 | 1,632,306 |
| 2016-09-23 | $102.28 | $102.68 | $101.14 | $101.19 | $50.60 | 1,412,804 |
| 2016-09-22 | $101.90 | $102.75 | $101.84 | $102.33 | $51.17 | 2,095,226 |
| 2016-09-21 | $99.88 | $101.67 | $99.64 | $101.50 | $50.75 | 2,634,568 |
| 2016-09-20 | $99.98 | $100.03 | $99.32 | $99.34 | $49.67 | 1,579,498 |
| 2016-09-19 | $99.32 | $100.15 | $99.01 | $99.30 | $49.65 | 1,413,316 |
| 2016-09-16 | $100.15 | $100.15 | $98.66 | $99.21 | $49.61 | 3,993,190 |
| 2016-09-15 | $98.16 | $100.58 | $97.73 | $99.93 | $49.97 | 3,572,646 |
| 2016-09-14 | $99.28 | $100.38 | $98.20 | $98.38 | $49.19 | 2,690,136 |
| 2016-09-13 | $100.58 | $100.60 | $99.15 | $99.33 | $49.67 | 2,465,368 |
| 2016-09-12 | $100.02 | $101.33 | $99.82 | $101.16 | $50.58 | 2,128,080 |
| 2016-09-09 | $101.68 | $101.94 | $100.25 | $100.28 | $50.14 | 2,106,494 |
| 2016-09-08 | $102.78 | $103.07 | $102.14 | $102.27 | $51.14 | 1,576,998 |
| 2016-09-07 | $103.76 | $103.76 | $102.88 | $103.13 | $51.57 | 1,271,274 |
| 2016-09-06 | $104.29 | $104.29 | $103.26 | $103.70 | $51.85 | 1,374,408 |
| 2016-09-02 | $104.48 | $104.67 | $103.86 | $104.34 | $52.17 | 1,436,278 |
| 2016-09-01 | $103.09 | $104.00 | $102.73 | $103.80 | $51.90 | 1,436,348 |
| 2016-08-31 | $102.96 | $103.30 | $102.69 | $103.05 | $51.53 | 1,460,426 |
| 2016-08-30 | $103.17 | $103.62 | $102.57 | $102.94 | $51.47 | 1,040,952 |
| 2016-08-29 | $103.45 | $104.00 | $103.19 | $103.28 | $51.64 | 1,178,644 |
| 2016-08-26 | $103.32 | $104.68 | $102.97 | $103.47 | $51.74 | 1,607,196 |
| 2016-08-25 | $102.80 | $103.75 | $102.60 | $103.02 | $51.51 | 1,084,180 |
| 2016-08-24 | $103.81 | $104.24 | $102.66 | $102.72 | $51.36 | 2,060,816 |
| 2016-08-23 | $103.00 | $104.46 | $102.94 | $104.12 | $52.06 | 2,644,612 |
| 2016-08-22 | $102.36 | $102.92 | $102.14 | $102.84 | $51.42 | 1,110,384 |
| 2016-08-19 | $102.19 | $102.69 | $101.86 | $102.54 | $51.27 | 1,622,272 |
| 2016-08-18 | $102.51 | $103.09 | $102.03 | $102.51 | $51.26 | 1,368,618 |
| 2016-08-17 | $101.79 | $102.82 | $101.00 | $102.78 | $51.39 | 2,645,174 |
| 2016-08-16 | $102.60 | $102.73 | $101.54 | $101.54 | $50.77 | 1,783,376 |
| 2016-08-15 | $103.69 | $103.69 | $102.94 | $102.97 | $51.49 | 1,517,290 |
| 2016-08-12 | $103.08 | $103.91 | $102.95 | $103.36 | $51.68 | 1,500,762 |
| 2016-08-11 | $104.29 | $104.79 | $103.07 | $103.39 | $51.70 | 2,586,388 |
| 2016-08-10 | $104.21 | $104.95 | $103.78 | $104.19 | $52.10 | 1,516,600 |
| 2016-08-09 | $103.80 | $104.50 | $103.53 | $104.19 | $52.10 | 1,607,144 |
| 2016-08-08 | $105.08 | $105.25 | $103.75 | $103.99 | $52.00 | 1,951,956 |
| 2016-08-05 | $105.93 | $106.30 | $105.11 | $105.19 | $52.60 | 2,588,538 |
| 2016-08-04 | $104.83 | $106.06 | $104.60 | $105.58 | $52.79 | 3,337,888 |
| 2016-08-03 | $106.70 | $107.55 | $102.30 | $104.45 | $52.23 | 6,614,796 |
| 2016-08-02 | $109.92 | $110.60 | $109.25 | $109.41 | $54.71 | 2,249,694 |
| 2016-08-01 | $110.15 | $111.00 | $110.08 | $110.35 | $55.18 | 1,890,462 |
| 2016-07-29 | $110.80 | $110.80 | $109.93 | $110.36 | $55.18 | 1,543,456 |
| 2016-07-28 | $109.84 | $110.90 | $109.47 | $110.71 | $55.36 | 1,718,278 |
| 2016-07-27 | $110.81 | $110.96 | $109.68 | $110.00 | $55.00 | 1,597,206 |
| 2016-07-26 | $110.50 | $111.46 | $110.33 | $110.92 | $55.46 | 1,612,232 |
| 2016-07-25 | $110.24 | $110.66 | $110.00 | $110.35 | $55.18 | 1,037,046 |
| 2016-07-22 | $110.21 | $110.60 | $109.88 | $110.48 | $55.24 | 1,045,290 |
| 2016-07-21 | $110.87 | $110.98 | $109.58 | $109.93 | $54.97 | 1,230,160 |
| 2016-07-20 | $110.48 | $110.97 | $110.48 | $110.91 | $55.46 | 1,068,658 |
| 2016-07-19 | $109.77 | $110.68 | $109.77 | $110.39 | $55.20 | 1,138,862 |
| 2016-07-18 | $110.61 | $111.00 | $110.11 | $110.26 | $55.13 | 1,224,060 |
| 2016-07-15 | $111.13 | $111.13 | $110.18 | $110.34 | $55.17 | 1,423,250 |
| 2016-07-14 | $111.51 | $111.51 | $110.19 | $110.55 | $55.28 | 1,699,838 |
| 2016-07-13 | $110.80 | $111.00 | $110.43 | $110.57 | $55.29 | 1,867,700 |
| 2016-07-12 | $111.04 | $111.41 | $109.91 | $110.19 | $55.10 | 1,619,002 |
| 2016-07-11 | $110.00 | $110.70 | $109.69 | $110.30 | $55.15 | 1,898,378 |
| 2016-07-08 | $109.23 | $109.93 | $109.06 | $109.69 | $54.85 | 2,593,966 |
| 2016-07-07 | $108.63 | $108.81 | $107.97 | $108.43 | $54.22 | 1,726,182 |
| 2016-07-06 | $109.34 | $109.78 | $108.44 | $108.71 | $54.36 | 2,832,424 |
| 2016-07-05 | $108.64 | $109.66 | $108.15 | $109.43 | $54.72 | 3,022,792 |
| 2016-07-01 | $108.51 | $109.18 | $108.33 | $108.91 | $54.46 | 1,579,250 |
| 2016-06-30 | $106.88 | $108.85 | $106.34 | $108.73 | $54.37 | 3,084,186 |
| 2016-06-29 | $105.39 | $106.55 | $105.00 | $106.44 | $53.22 | 2,055,476 |
| 2016-06-28 | $102.92 | $104.89 | $102.66 | $104.78 | $52.39 | 2,246,228 |
| 2016-06-27 | $102.30 | $103.09 | $101.83 | $102.45 | $51.23 | 3,684,614 |
| 2016-06-24 | $102.00 | $104.04 | $101.60 | $103.25 | $51.63 | 4,270,052 |
| 2016-06-23 | $105.30 | $105.63 | $104.70 | $105.63 | $52.82 | 1,819,606 |
| 2016-06-22 | $105.38 | $105.81 | $104.37 | $104.44 | $52.22 | 1,592,488 |
| 2016-06-21 | $105.35 | $105.90 | $105.03 | $105.44 | $52.72 | 1,739,764 |
| 2016-06-20 | $105.22 | $106.40 | $105.22 | $105.36 | $52.68 | 1,444,512 |
| 2016-06-17 | $106.16 | $106.16 | $104.08 | $104.43 | $52.22 | 2,856,960 |
| 2016-06-16 | $105.45 | $106.40 | $105.12 | $106.28 | $53.14 | 1,316,172 |
| 2016-06-15 | $105.74 | $106.47 | $105.21 | $105.76 | $52.88 | 2,037,714 |
| 2016-06-14 | $105.27 | $105.95 | $105.03 | $105.75 | $52.88 | 2,680,162 |
| 2016-06-13 | $106.28 | $106.80 | $105.45 | $105.61 | $52.81 | 1,782,632 |
| 2016-06-10 | $106.26 | $107.36 | $106.12 | $106.38 | $53.19 | 1,436,408 |
| 2016-06-09 | $107.06 | $107.58 | $106.10 | $107.34 | $53.67 | 1,393,492 |
| 2016-06-08 | $106.43 | $107.59 | $106.12 | $107.40 | $53.70 | 2,004,286 |
| 2016-06-07 | $106.58 | $107.38 | $106.43 | $106.51 | $53.26 | 1,241,538 |
| 2016-06-06 | $106.06 | $107.02 | $105.66 | $106.63 | $53.32 | 1,326,720 |
| 2016-06-03 | $106.51 | $106.51 | $105.27 | $106.06 | $53.03 | 1,182,950 |
| 2016-06-02 | $105.89 | $106.65 | $105.64 | $106.65 | $53.33 | 1,479,912 |
| 2016-06-01 | $105.26 | $106.01 | $105.11 | $105.91 | $52.96 | 1,803,286 |
| 2016-05-31 | $105.47 | $105.64 | $104.68 | $105.33 | $52.67 | 2,783,714 |
| 2016-05-27 | $104.45 | $105.13 | $104.34 | $105.13 | $52.57 | 1,308,876 |
| 2016-05-26 | $102.54 | $104.36 | $102.53 | $104.26 | $52.13 | 1,069,138 |
| 2016-05-25 | $104.50 | $104.75 | $103.84 | $103.99 | $52.00 | 1,572,714 |
| 2016-05-24 | $102.26 | $104.45 | $101.89 | $104.37 | $52.19 | 1,866,990 |
| 2016-05-23 | $102.50 | $102.96 | $101.78 | $101.86 | $50.93 | 1,409,818 |
| 2016-05-20 | $102.17 | $103.10 | $101.86 | $102.44 | $51.22 | 2,168,702 |
| 2016-05-19 | $102.04 | $102.32 | $100.98 | $101.78 | $50.89 | 1,293,538 |
| 2016-05-18 | $102.91 | $103.21 | $101.61 | $102.46 | $51.23 | 2,558,606 |
| 2016-05-17 | $103.77 | $104.67 | $102.79 | $103.15 | $51.58 | 2,165,654 |
| 2016-05-16 | $103.70 | $104.67 | $103.55 | $104.25 | $52.13 | 1,504,798 |
| 2016-05-13 | $105.09 | $105.49 | $103.74 | $103.85 | $51.93 | 2,092,808 |
| 2016-05-12 | $105.70 | $105.85 | $104.37 | $105.24 | $52.62 | 1,607,890 |
| 2016-05-11 | $105.54 | $106.13 | $104.83 | $105.36 | $52.68 | 2,821,478 |
| 2016-05-10 | $104.22 | $105.58 | $103.65 | $105.55 | $52.78 | 2,489,120 |
| 2016-05-09 | $102.85 | $104.21 | $102.55 | $103.62 | $51.81 | 2,833,650 |
| 2016-05-06 | $98.80 | $102.79 | $97.51 | $102.64 | $51.32 | 4,046,140 |
| 2016-05-05 | $99.06 | $99.85 | $98.78 | $99.25 | $49.63 | 2,742,114 |
| 2016-05-04 | $98.14 | $99.21 | $97.85 | $98.96 | $49.48 | 2,003,664 |
| 2016-05-03 | $98.39 | $99.96 | $98.00 | $98.69 | $49.35 | 1,614,512 |
| 2016-05-02 | $97.60 | $99.27 | $97.60 | $99.10 | $49.55 | 1,591,290 |
| 2016-04-29 | $97.56 | $97.96 | $96.34 | $97.72 | $48.86 | 2,027,394 |
| 2016-04-28 | $98.74 | $99.96 | $98.14 | $98.34 | $49.17 | 1,897,802 |
| 2016-04-27 | $98.81 | $99.70 | $98.28 | $99.20 | $49.60 | 1,613,346 |
| 2016-04-26 | $99.08 | $99.85 | $98.68 | $98.90 | $49.45 | 1,731,070 |
| 2016-04-25 | $97.92 | $99.09 | $97.74 | $98.88 | $49.44 | 1,629,826 |
| 2016-04-22 | $98.00 | $98.64 | $97.30 | $98.04 | $49.02 | 2,282,972 |
| 2016-04-21 | $99.35 | $99.53 | $98.10 | $98.41 | $49.21 | 2,423,702 |
| 2016-04-20 | $100.89 | $101.00 | $99.25 | $99.56 | $49.78 | 2,148,736 |
| 2016-04-19 | $101.08 | $101.25 | $100.21 | $100.74 | $50.37 | 1,227,302 |
| 2016-04-18 | $99.61 | $100.83 | $99.53 | $100.83 | $50.42 | 1,136,194 |
| 2016-04-15 | $99.53 | $99.98 | $99.11 | $99.78 | $49.89 | 1,562,140 |
| 2016-04-14 | $100.53 | $100.62 | $99.58 | $99.67 | $49.84 | 1,954,052 |
| 2016-04-13 | $100.69 | $100.87 | $99.82 | $100.29 | $50.15 | 2,213,582 |
| 2016-04-12 | $99.85 | $100.23 | $99.07 | $100.21 | $50.11 | 2,188,596 |
| 2016-04-11 | $100.91 | $101.42 | $99.70 | $99.75 | $49.88 | 1,350,976 |
| 2016-04-08 | $100.82 | $101.13 | $100.05 | $100.46 | $50.23 | 1,554,560 |
| 2016-04-07 | $101.10 | $101.35 | $99.84 | $100.30 | $50.15 | 1,895,450 |
| 2016-04-06 | $100.97 | $101.79 | $100.91 | $101.76 | $50.88 | 3,910,174 |
| 2016-04-05 | $101.16 | $102.11 | $100.84 | $100.97 | $50.49 | 2,469,102 |
| 2016-04-04 | $103.30 | $103.49 | $102.18 | $102.42 | $51.21 | 1,925,568 |
| 2016-04-01 | $102.36 | $103.53 | $101.91 | $103.37 | $51.69 | 1,751,352 |
| 2016-03-31 | $101.75 | $102.88 | $101.61 | $102.58 | $51.29 | 3,157,276 |
| 2016-03-30 | $102.11 | $102.56 | $101.31 | $102.08 | $51.04 | 1,881,352 |
| 2016-03-29 | $101.24 | $101.76 | $99.22 | $101.69 | $50.85 | 2,274,250 |
| 2016-03-28 | $99.89 | $100.31 | $99.27 | $99.51 | $49.76 | 1,422,564 |
| 2016-03-24 | $100.00 | $100.53 | $99.04 | $99.77 | $49.89 | 1,936,284 |
| 2016-03-23 | $99.87 | $101.01 | $99.58 | $100.31 | $50.16 | 1,824,688 |
| 2016-03-22 | $99.95 | $101.00 | $99.70 | $99.92 | $49.96 | 2,559,984 |
| 2016-03-21 | $100.63 | $101.20 | $99.76 | $100.42 | $50.21 | 2,641,218 |
| 2016-03-18 | $101.08 | $101.69 | $99.64 | $101.58 | $50.79 | 5,746,392 |
| 2016-03-17 | $99.48 | $100.99 | $99.48 | $100.63 | $50.32 | 2,177,420 |
| 2016-03-16 | $98.12 | $100.02 | $98.10 | $99.92 | $49.96 | 1,829,110 |
| 2016-03-15 | $97.87 | $98.84 | $97.74 | $98.81 | $49.41 | 1,478,466 |
| 2016-03-14 | $97.84 | $98.64 | $97.62 | $98.41 | $49.21 | 1,749,152 |
| 2016-03-11 | $97.42 | $98.19 | $96.31 | $98.14 | $49.07 | 1,487,802 |
| 2016-03-10 | $96.98 | $98.02 | $95.66 | $96.43 | $48.22 | 1,582,504 |
| 2016-03-09 | $96.35 | $96.70 | $95.99 | $96.46 | $48.23 | 1,874,846 |
| 2016-03-08 | $96.33 | $96.81 | $95.74 | $95.83 | $47.92 | 2,319,972 |
| 2016-03-07 | $96.88 | $97.15 | $96.13 | $96.57 | $48.29 | 2,041,114 |
| 2016-03-04 | $97.63 | $97.73 | $96.45 | $97.16 | $48.58 | 2,059,064 |
| 2016-03-03 | $96.83 | $97.33 | $96.47 | $97.29 | $48.65 | 2,116,698 |
| 2016-03-02 | $98.24 | $98.97 | $96.62 | $97.28 | $48.64 | 1,897,706 |
| 2016-03-01 | $96.72 | $98.34 | $96.26 | $98.34 | $49.17 | 3,495,398 |
| 2016-02-29 | $97.67 | $98.27 | $95.50 | $95.63 | $47.82 | 6,834,872 |
| 2016-02-26 | $99.59 | $99.71 | $97.64 | $97.98 | $48.99 | 1,751,644 |
| 2016-02-25 | $98.72 | $99.48 | $97.72 | $99.47 | $49.74 | 1,824,246 |
| 2016-02-24 | $96.51 | $98.46 | $95.84 | $98.29 | $49.15 | 1,968,270 |
| 2016-02-23 | $97.80 | $98.07 | $97.10 | $97.19 | $48.60 | 3,149,362 |
| 2016-02-22 | $96.92 | $98.31 | $96.89 | $97.92 | $48.96 | 2,094,592 |
| 2016-02-19 | $96.07 | $96.79 | $95.37 | $96.65 | $48.33 | 2,851,166 |
| 2016-02-18 | $96.04 | $96.65 | $95.55 | $96.32 | $48.16 | 2,329,920 |
| 2016-02-17 | $95.00 | $96.24 | $94.04 | $95.86 | $47.93 | 4,069,706 |
| 2016-02-16 | $94.32 | $94.77 | $93.29 | $94.35 | $47.18 | 3,413,496 |
| 2016-02-12 | $93.35 | $94.33 | $92.41 | $93.07 | $46.54 | 2,245,002 |
| 2016-02-11 | $90.93 | $92.28 | $90.60 | $91.68 | $45.84 | 3,225,048 |
| 2016-02-10 | $93.12 | $94.36 | $92.54 | $92.71 | $46.36 | 1,722,070 |
| 2016-02-09 | $91.34 | $92.92 | $90.96 | $92.09 | $46.05 | 3,283,472 |
| 2016-02-08 | $93.77 | $94.70 | $90.49 | $91.81 | $45.91 | 4,239,988 |
| 2016-02-05 | $95.81 | $96.52 | $94.00 | $94.59 | $47.30 | 2,970,870 |
| 2016-02-04 | $95.02 | $96.56 | $94.70 | $96.53 | $48.27 | 3,198,322 |
| 2016-02-03 | $95.00 | $95.21 | $92.73 | $94.80 | $47.40 | 5,317,402 |
| 2016-02-02 | $93.91 | $93.91 | $92.47 | $93.04 | $46.52 | 2,623,522 |
| 2016-02-01 | $93.55 | $94.93 | $93.39 | $94.37 | $47.19 | 3,234,586 |
| 2016-01-29 | $91.60 | $94.64 | $91.31 | $94.56 | $47.28 | 3,010,990 |
| 2016-01-28 | $91.20 | $91.87 | $90.27 | $91.02 | $45.51 | 1,929,414 |
| 2016-01-27 | $91.25 | $92.26 | $90.21 | $90.45 | $45.23 | 2,217,786 |
| 2016-01-26 | $90.52 | $91.87 | $90.09 | $91.40 | $45.70 | 1,711,458 |
| 2016-01-25 | $90.40 | $91.49 | $89.97 | $90.16 | $45.08 | 2,550,832 |
| 2016-01-22 | $90.98 | $91.86 | $90.17 | $91.49 | $45.75 | 1,932,020 |
| 2016-01-21 | $89.39 | $90.51 | $88.57 | $89.64 | $44.82 | 2,748,824 |
| 2016-01-20 | $87.65 | $89.64 | $86.33 | $88.95 | $44.48 | 4,131,566 |
| 2016-01-19 | $88.50 | $89.46 | $87.84 | $89.04 | $44.52 | 3,605,370 |
| 2016-01-15 | $86.21 | $87.96 | $86.02 | $87.34 | $43.67 | 2,957,368 |
| 2016-01-14 | $87.17 | $89.83 | $86.80 | $89.03 | $44.52 | 2,940,866 |
| 2016-01-13 | $89.50 | $89.56 | $86.68 | $86.83 | $43.42 | 2,132,904 |
| 2016-01-12 | $88.07 | $89.48 | $87.69 | $89.31 | $44.66 | 2,340,520 |
| 2016-01-11 | $87.85 | $88.36 | $87.28 | $87.94 | $43.97 | 2,772,066 |
| 2016-01-08 | $88.24 | $89.02 | $87.10 | $87.53 | $43.77 | 3,017,490 |
| 2016-01-07 | $86.42 | $88.73 | $85.63 | $88.21 | $44.11 | 3,548,722 |
| 2016-01-06 | $88.56 | $89.60 | $88.18 | $89.23 | $44.62 | 2,052,478 |
| 2016-01-05 | $89.41 | $90.24 | $89.28 | $89.91 | $44.96 | 2,214,202 |
| 2016-01-04 | $90.09 | $90.97 | $88.17 | $89.50 | $44.75 | 3,219,540 |
| 2015-12-31 | $92.78 | $93.49 | $91.40 | $91.46 | $45.73 | 1,977,826 |
| 2015-12-30 | $94.18 | $94.51 | $92.93 | $92.96 | $46.48 | 1,533,530 |
| 2015-12-29 | $93.91 | $94.67 | $93.63 | $94.18 | $47.09 | 1,859,138 |
| 2015-12-28 | $92.64 | $93.16 | $92.00 | $93.14 | $46.57 | 1,523,550 |
| 2015-12-24 | $93.47 | $93.50 | $92.97 | $93.06 | $46.53 | 930,584 |
| 2015-12-23 | $93.52 | $93.73 | $92.65 | $93.45 | $46.73 | 1,576,784 |
| 2015-12-22 | $92.70 | $93.14 | $91.79 | $92.94 | $46.47 | 1,600,002 |
| 2015-12-21 | $92.11 | $92.39 | $91.61 | $92.38 | $46.19 | 1,792,614 |
| 2015-12-18 | $92.32 | $92.97 | $91.17 | $91.46 | $45.73 | 7,899,558 |
| 2015-12-17 | $94.03 | $94.35 | $92.66 | $92.91 | $46.46 | 2,900,694 |
| 2015-12-16 | $94.61 | $95.00 | $92.64 | $93.64 | $46.82 | 3,214,076 |
| 2015-12-15 | $93.65 | $94.45 | $93.37 | $93.93 | $46.97 | 2,570,216 |
| 2015-12-14 | $91.79 | $93.50 | $91.78 | $93.43 | $46.72 | 2,741,280 |
| 2015-12-11 | $92.23 | $93.22 | $91.68 | $91.74 | $45.87 | 2,683,144 |
| 2015-12-10 | $93.47 | $94.21 | $92.71 | $93.63 | $46.82 | 2,114,276 |
| 2015-12-09 | $94.00 | $94.91 | $92.95 | $93.18 | $46.59 | 1,815,464 |
| 2015-12-08 | $94.03 | $94.86 | $93.45 | $94.67 | $47.34 | 2,233,798 |
| 2015-12-07 | $95.23 | $95.45 | $93.82 | $94.60 | $47.30 | 2,252,764 |
| 2015-12-04 | $93.80 | $95.47 | $93.79 | $95.45 | $47.73 | 3,769,866 |
| 2015-12-03 | $95.95 | $96.25 | $93.13 | $93.77 | $46.89 | 3,599,506 |
| 2015-12-02 | $96.97 | $97.20 | $95.69 | $95.87 | $47.94 | 3,508,364 |
| 2015-12-01 | $96.54 | $97.76 | $96.45 | $97.20 | $48.60 | 2,311,754 |
| 2015-11-30 | $96.32 | $96.48 | $95.63 | $96.24 | $48.12 | 4,084,708 |
| 2015-11-27 | $95.40 | $96.13 | $95.06 | $95.74 | $47.87 | 925,500 |
| 2015-11-25 | $95.48 | $95.75 | $95.08 | $95.42 | $47.71 | 1,697,300 |
| 2015-11-24 | $95.76 | $96.18 | $94.58 | $95.23 | $47.62 | 2,967,014 |
| 2015-11-23 | $97.01 | $97.27 | $96.20 | $96.26 | $48.13 | 2,659,578 |
| 2015-11-20 | $97.19 | $97.52 | $96.65 | $96.79 | $48.40 | 2,089,742 |
| 2015-11-19 | $96.43 | $97.01 | $96.09 | $96.66 | $48.33 | 2,295,480 |
| 2015-11-18 | $95.74 | $96.22 | $94.83 | $96.02 | $48.01 | 2,434,460 |
| 2015-11-17 | $95.88 | $96.25 | $95.27 | $95.57 | $47.79 | 1,861,402 |
| 2015-11-16 | $94.56 | $95.59 | $94.22 | $95.56 | $47.78 | 1,701,772 |
| 2015-11-13 | $95.10 | $95.61 | $94.29 | $94.38 | $47.19 | 1,677,158 |
| 2015-11-12 | $95.98 | $96.34 | $95.40 | $95.44 | $47.72 | 1,711,698 |
| 2015-11-11 | $96.40 | $97.14 | $96.11 | $96.47 | $48.24 | 1,315,242 |
| 2015-11-10 | $95.31 | $96.43 | $95.23 | $96.39 | $48.20 | 1,767,610 |
| 2015-11-09 | $95.75 | $95.79 | $94.74 | $95.31 | $47.66 | 2,192,448 |
| 2015-11-06 | $95.63 | $96.27 | $95.47 | $95.90 | $47.95 | 2,158,078 |
| 2015-11-05 | $96.39 | $96.39 | $95.60 | $95.94 | $47.97 | 2,439,112 |
| 2015-11-04 | $95.75 | $96.43 | $95.56 | $95.74 | $47.87 | 3,103,728 |
| 2015-11-03 | $96.89 | $96.94 | $95.03 | $95.64 | $47.82 | 3,844,710 |
| 2015-11-02 | $96.85 | $97.12 | $96.26 | $96.77 | $48.39 | 2,862,188 |
| 2015-10-30 | $96.98 | $97.37 | $96.51 | $96.51 | $48.26 | 2,406,906 |
| 2015-10-29 | $96.10 | $97.03 | $95.75 | $96.71 | $48.36 | 2,673,724 |
| 2015-10-28 | $96.19 | $97.42 | $95.50 | $96.59 | $48.30 | 3,911,884 |
| 2015-10-27 | $95.17 | $95.75 | $94.88 | $95.43 | $47.72 | 1,987,524 |
| 2015-10-26 | $95.96 | $96.14 | $94.98 | $95.54 | $47.77 | 2,715,322 |
| 2015-10-23 | $95.57 | $96.13 | $94.49 | $95.75 | $47.88 | 2,200,092 |
| 2015-10-22 | $92.91 | $94.77 | $92.91 | $94.51 | $47.26 | 2,214,628 |
| 2015-10-21 | $93.20 | $93.60 | $92.33 | $92.59 | $46.30 | 1,882,468 |
| 2015-10-20 | $92.58 | $93.00 | $92.39 | $92.87 | $46.44 | 2,172,824 |
| 2015-10-19 | $91.79 | $92.76 | $91.46 | $92.76 | $46.38 | 1,803,358 |
| 2015-10-16 | $91.20 | $91.98 | $90.79 | $91.95 | $45.98 | 2,373,882 |
| 2015-10-15 | $91.38 | $91.49 | $90.63 | $91.03 | $45.52 | 2,610,664 |
| 2015-10-14 | $91.62 | $92.02 | $90.72 | $90.93 | $45.47 | 1,663,658 |
| 2015-10-13 | $92.17 | $92.37 | $91.43 | $91.57 | $45.79 | 1,816,674 |
| 2015-10-12 | $92.18 | $92.67 | $92.00 | $92.44 | $46.22 | 2,331,352 |
| 2015-10-09 | $91.14 | $92.27 | $91.03 | $92.18 | $46.09 | 2,515,094 |
| 2015-10-08 | $89.12 | $91.40 | $88.89 | $91.34 | $45.67 | 2,387,388 |
| 2015-10-07 | $88.92 | $89.85 | $88.56 | $89.55 | $44.78 | 1,808,210 |
| 2015-10-06 | $89.00 | $89.46 | $88.24 | $88.41 | $44.21 | 1,937,174 |
| 2015-10-05 | $89.24 | $89.56 | $88.86 | $89.36 | $44.68 | 2,226,350 |
| 2015-10-02 | $86.28 | $88.24 | $85.41 | $88.22 | $44.11 | 3,082,392 |
| 2015-10-01 | $86.91 | $87.51 | $86.12 | $87.51 | $43.76 | 2,741,600 |
| 2015-09-30 | $85.85 | $86.69 | $85.44 | $86.61 | $43.31 | 2,467,190 |
| 2015-09-29 | $84.87 | $85.20 | $84.48 | $84.76 | $42.38 | 3,665,678 |
| 2015-09-28 | $87.45 | $87.79 | $84.52 | $84.53 | $42.27 | 3,718,556 |
| 2015-09-25 | $88.47 | $89.23 | $87.30 | $87.78 | $43.89 | 2,373,058 |
| 2015-09-24 | $86.47 | $87.87 | $86.25 | $87.64 | $43.82 | 2,510,396 |
| 2015-09-23 | $86.28 | $87.62 | $86.05 | $87.38 | $43.69 | 2,183,326 |
| 2015-09-22 | $86.31 | $87.14 | $85.98 | $86.28 | $43.14 | 3,468,906 |
| 2015-09-21 | $87.17 | $88.27 | $87.03 | $87.81 | $43.91 | 1,814,938 |
| 2015-09-18 | $86.42 | $88.19 | $86.09 | $86.53 | $43.27 | 3,863,482 |
| 2015-09-17 | $87.45 | $88.88 | $87.36 | $87.60 | $43.80 | 2,018,546 |
| 2015-09-16 | $86.61 | $87.49 | $86.33 | $87.30 | $43.65 | 1,995,324 |
| 2015-09-15 | $85.66 | $86.97 | $85.08 | $86.70 | $43.35 | 2,620,748 |
| 2015-09-14 | $85.98 | $86.07 | $85.12 | $85.21 | $42.61 | 2,172,242 |
| 2015-09-11 | $85.21 | $86.24 | $85.13 | $86.07 | $43.04 | 2,393,860 |
| 2015-09-10 | $84.87 | $86.75 | $84.59 | $85.92 | $42.96 | 1,868,236 |
| 2015-09-09 | $87.44 | $87.72 | $84.92 | $85.11 | $42.56 | 2,007,954 |
| 2015-09-08 | $85.72 | $86.64 | $84.14 | $86.57 | $43.29 | 2,737,052 |
Fiserv Inc (FISV) News Headlines
Recent Fiserv Inc (FISV) News
Similar Companies to Fiserv Inc (FISV) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |