SPDR Gold Shares ETF (GLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$278.49 ($-2.26) -0.80%
SPDR Gold Shares ETF - Daily Information
Click for more stock information on SPDR Gold Shares ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $279.46 |
| Previous Close | $278.49 |
| High | $279.46 |
| Low | $276.59 |
| Adjusted Open | $279.46 |
| Previous Adjusted Close | $278.49 |
| Adjusted High | $279.46 |
| Adjusted Low | $276.59 |
About SPDR Gold Shares ETF (GLD)
Historical ETF prices for streetTRACKS Gold Shares ETF (GLD). SPDR Gold Trust (the Trust) is an investment trust. The Trust holds gold and issues shares (Shares) (in minimum blocks of 100,000 Shares, also referred to as Baskets) in exchange for deposits of gold and distributes gold in connection with redemption of Baskets. The investment objective of the Trust is for the Shares to reflect the performance of the price of gold bullion. The shares are designed to provide investors with a way to invest in gold. The Shares represent units of fractional undivided beneficial interest in and ownership of the Trust. The sponsor of the Trust is World Gold Trust Services, LLC. BNY Mellon Asset Servicing, a division of The Bank of New York Mellon, is the trustee of the Trust. Gold is held by HSBC Bank USA, N.A. (the Custodian), on behalf of the Trust.
Invest in SPDR Gold Shares ETF (GLD)
Historical Stock Data for SPDR Gold Shares ETF (GLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $279.46 | $279.46 | $276.59 | $278.49 | $278.49 | 9,359,340 |
| 2025-03-20 | $279.49 | $280.90 | $279.43 | $280.75 | $280.75 | 5,790,454 |
| 2025-03-19 | $279.85 | $281.48 | $279.06 | $281.11 | $281.11 | 8,822,197 |
| 2025-03-18 | $279.90 | $280.22 | $278.97 | $279.96 | $279.96 | 9,265,081 |
| 2025-03-17 | $275.54 | $276.79 | $275.39 | $276.73 | $276.73 | 8,583,359 |
| 2025-03-14 | $276.27 | $276.30 | $274.66 | $275.24 | $275.24 | 13,364,965 |
| 2025-03-13 | $271.57 | $275.35 | $271.55 | $275.13 | $275.13 | 13,741,460 |
| 2025-03-12 | $268.47 | $271.23 | $268.36 | $270.33 | $270.33 | 7,236,239 |
| 2025-03-11 | $268.47 | $269.73 | $268.44 | $269.16 | $269.16 | 8,436,562 |
| 2025-03-10 | $267.62 | $268.44 | $265.64 | $266.04 | $266.04 | 7,334,888 |
| 2025-03-07 | $269.09 | $270.34 | $267.64 | $268.39 | $268.39 | 10,431,236 |
| 2025-03-06 | $268.25 | $269.51 | $268.16 | $268.25 | $268.25 | 6,136,447 |
| 2025-03-05 | $267.97 | $270.26 | $267.96 | $269.62 | $269.62 | 6,990,354 |
| 2025-03-04 | $269.01 | $269.40 | $267.52 | $269.06 | $269.06 | 8,481,343 |
| 2025-03-03 | $265.07 | $266.88 | $265.07 | $266.74 | $266.74 | 7,725,647 |
| 2025-02-28 | $262.56 | $263.40 | $261.25 | $263.27 | $263.27 | 11,504,491 |
| 2025-02-27 | $266.49 | $266.67 | $264.45 | $264.93 | $264.93 | 9,374,626 |
| 2025-02-26 | $267.08 | $269.08 | $266.66 | $269.03 | $269.03 | 7,276,033 |
| 2025-02-25 | $271.46 | $271.68 | $266.45 | $268.62 | $268.62 | 10,079,777 |
| 2025-02-24 | $271.45 | $272.32 | $270.38 | $272.21 | $272.21 | 5,374,360 |
| 2025-02-21 | $270.80 | $271.51 | $269.51 | $270.74 | $270.74 | 8,917,431 |
| 2025-02-20 | $270.23 | $271.84 | $270.17 | $270.99 | $270.99 | 7,356,900 |
| 2025-02-19 | $270.68 | $271.33 | $269.24 | $270.85 | $270.85 | 9,342,452 |
| 2025-02-18 | $269.68 | $271.01 | $269.60 | $270.70 | $270.70 | 8,185,949 |
| 2025-02-14 | $270.07 | $270.21 | $265.45 | $266.29 | $266.29 | 11,546,721 |
| 2025-02-13 | $268.40 | $270.39 | $268.22 | $270.31 | $270.31 | 8,347,547 |
| 2025-02-12 | $267.15 | $268.43 | $266.35 | $267.67 | $267.67 | 9,328,598 |
| 2025-02-11 | $267.70 | $268.36 | $266.71 | $267.39 | $267.39 | 7,169,450 |
| 2025-02-10 | $268.00 | $268.66 | $267.24 | $268.37 | $268.37 | 13,250,312 |
| 2025-02-07 | $265.22 | $266.35 | $263.26 | $263.90 | $263.90 | 9,154,042 |
| 2025-02-06 | $263.66 | $263.72 | $261.49 | $263.43 | $263.43 | 8,731,433 |
| 2025-02-05 | $264.45 | $265.99 | $263.89 | $264.13 | $264.13 | 12,681,127 |
| 2025-02-04 | $261.83 | $262.54 | $261.35 | $262.50 | $262.50 | 9,850,412 |
| 2025-02-03 | $259.75 | $261.39 | $259.52 | $259.94 | $259.94 | 11,521,093 |
| 2025-01-31 | $259.08 | $259.99 | $257.86 | $258.56 | $258.56 | 8,965,576 |
| 2025-01-30 | $257.20 | $258.29 | $256.45 | $258.05 | $258.05 | 12,981,164 |
| 2025-01-29 | $254.55 | $254.82 | $253.30 | $254.20 | $254.20 | 5,671,753 |
| 2025-01-28 | $254.23 | $255.25 | $253.89 | $255.18 | $255.18 | 5,332,005 |
| 2025-01-27 | $253.86 | $254.26 | $251.92 | $252.99 | $252.99 | 5,799,780 |
| 2025-01-24 | $255.96 | $257.07 | $255.61 | $255.65 | $255.65 | 7,341,337 |
| 2025-01-23 | $253.19 | $254.54 | $252.82 | $254.07 | $254.07 | 6,364,728 |
| 2025-01-22 | $254.29 | $254.68 | $253.78 | $254.43 | $254.43 | 5,213,777 |
| 2025-01-21 | $251.95 | $253.36 | $251.83 | $253.13 | $253.13 | 7,668,119 |
| 2025-01-17 | $249.70 | $250.81 | $249.15 | $249.27 | $249.27 | 8,312,858 |
| 2025-01-16 | $250.56 | $251.39 | $250.27 | $250.60 | $250.60 | 9,235,998 |
| 2025-01-15 | $248.21 | $248.90 | $247.01 | $248.88 | $248.88 | 6,344,973 |
| 2025-01-14 | $245.62 | $247.04 | $245.52 | $247.03 | $247.03 | 4,914,837 |
| 2025-01-13 | $246.34 | $246.79 | $245.15 | $245.74 | $245.74 | 8,448,595 |
| 2025-01-10 | $248.01 | $249.04 | $247.55 | $248.21 | $248.21 | 12,380,131 |
| 2025-01-08 | $245.72 | $246.45 | $244.51 | $245.86 | $245.86 | 6,303,334 |
| 2025-01-07 | $245.52 | $245.77 | $243.81 | $244.56 | $244.56 | 5,090,333 |
| 2025-01-06 | $242.33 | $243.79 | $242.05 | $243.19 | $243.19 | 3,758,903 |
| 2025-01-03 | $244.56 | $244.82 | $243.36 | $243.49 | $243.49 | 4,875,546 |
| 2025-01-02 | $244.22 | $245.53 | $244.08 | $245.42 | $245.42 | 6,241,899 |
| 2024-12-31 | $241.05 | $242.52 | $241.05 | $242.13 | $242.13 | 2,522,102 |
| 2024-12-30 | $241.08 | $241.08 | $239.58 | $240.63 | $240.63 | 3,522,539 |
| 2024-12-27 | $241.20 | $241.95 | $241.05 | $241.40 | $241.40 | 4,728,440 |
| 2024-12-26 | $242.39 | $243.56 | $242.20 | $243.07 | $243.07 | 4,398,927 |
| 2024-12-24 | $241.49 | $241.66 | $240.82 | $241.44 | $241.44 | 2,421,008 |
| 2024-12-23 | $241.60 | $241.67 | $240.65 | $240.96 | $240.96 | 5,835,498 |
| 2024-12-20 | $241.41 | $242.96 | $241.17 | $242.10 | $242.10 | 9,527,805 |
| 2024-12-19 | $239.67 | $240.05 | $238.73 | $239.60 | $239.60 | 8,113,568 |
| 2024-12-18 | $243.57 | $243.71 | $238.82 | $239.26 | $239.26 | 8,015,848 |
| 2024-12-17 | $243.80 | $244.55 | $243.23 | $243.94 | $243.94 | 4,421,339 |
| 2024-12-16 | $245.41 | $245.54 | $244.29 | $244.88 | $244.88 | 3,310,036 |
| 2024-12-13 | $245.67 | $245.94 | $244.27 | $244.29 | $244.29 | 6,602,591 |
| 2024-12-12 | $247.81 | $248.24 | $246.87 | $247.28 | $247.28 | 10,149,585 |
| 2024-12-11 | $249.35 | $251.26 | $248.97 | $250.96 | $250.96 | 11,033,776 |
| 2024-12-10 | $247.86 | $248.86 | $247.83 | $248.59 | $248.59 | 4,641,963 |
| 2024-12-09 | $246.28 | $247.11 | $245.26 | $245.36 | $245.36 | 4,388,558 |
| 2024-12-06 | $242.79 | $243.86 | $242.44 | $242.95 | $242.95 | 3,540,698 |
| 2024-12-05 | $244.16 | $244.38 | $242.15 | $242.86 | $242.86 | 4,806,206 |
| 2024-12-04 | $244.93 | $245.34 | $244.37 | $244.67 | $244.67 | 4,608,584 |
| 2024-12-03 | $244.96 | $245.18 | $243.30 | $243.93 | $243.93 | 3,557,819 |
| 2024-12-02 | $244.46 | $244.58 | $243.14 | $243.44 | $243.44 | 4,765,001 |
| 2024-11-29 | $245.25 | $245.81 | $244.73 | $245.59 | $245.59 | 2,700,669 |
| 2024-11-27 | $244.85 | $245.18 | $243.20 | $243.49 | $243.49 | 6,930,587 |
| 2024-11-26 | $242.71 | $243.09 | $241.58 | $242.95 | $242.95 | 4,945,897 |
| 2024-11-25 | $244.27 | $244.40 | $241.48 | $242.48 | $242.48 | 10,733,109 |
| 2024-11-22 | $248.20 | $250.39 | $247.86 | $249.84 | $249.84 | 7,502,963 |
| 2024-11-21 | $246.23 | $246.81 | $245.69 | $246.66 | $246.66 | 7,646,429 |
| 2024-11-20 | $243.74 | $245.21 | $243.51 | $244.62 | $244.62 | 6,630,737 |
| 2024-11-19 | $242.75 | $243.31 | $242.03 | $243.25 | $243.25 | 6,579,103 |
| 2024-11-18 | $240.46 | $241.50 | $240.45 | $241.09 | $241.09 | 6,512,986 |
| 2024-11-15 | $237.57 | $237.88 | $236.33 | $236.59 | $236.59 | 7,299,482 |
| 2024-11-14 | $236.57 | $237.99 | $236.13 | $237.01 | $237.01 | 8,262,426 |
| 2024-11-13 | $241.31 | $241.47 | $237.59 | $237.63 | $237.63 | 8,431,694 |
| 2024-11-12 | $241.29 | $241.66 | $239.39 | $240.05 | $240.05 | 10,145,510 |
| 2024-11-11 | $242.73 | $242.73 | $241.06 | $242.14 | $242.14 | 11,653,848 |
| 2024-11-08 | $249.07 | $249.35 | $247.78 | $247.96 | $247.96 | 6,267,916 |
| 2024-11-07 | $248.29 | $250.24 | $248.12 | $249.65 | $249.65 | 8,821,445 |
| 2024-11-06 | $245.64 | $247.35 | $244.95 | $245.70 | $245.70 | 14,600,217 |
| 2024-11-05 | $253.78 | $253.99 | $252.41 | $253.40 | $253.40 | 6,029,884 |
| 2024-11-04 | $253.32 | $253.58 | $252.27 | $252.83 | $252.83 | 4,539,857 |
| 2024-11-01 | $254.33 | $254.86 | $252.44 | $252.47 | $252.47 | 6,473,012 |
| 2024-10-31 | $255.52 | $255.60 | $252.20 | $253.51 | $253.51 | 9,930,827 |
| 2024-10-30 | $256.76 | $257.71 | $255.91 | $257.50 | $257.50 | 6,386,196 |
| 2024-10-29 | $254.49 | $256.29 | $254.23 | $256.09 | $256.09 | 8,875,470 |
| 2024-10-28 | $253.01 | $253.63 | $252.95 | $253.33 | $253.33 | 4,029,110 |
| 2024-10-25 | $252.00 | $253.55 | $251.77 | $253.32 | $253.32 | 4,424,475 |
| 2024-10-24 | $253.27 | $253.32 | $251.40 | $252.80 | $252.80 | 5,962,188 |
| 2024-10-23 | $253.08 | $253.18 | $250.20 | $250.87 | $250.87 | 8,080,958 |
| 2024-10-22 | $253.06 | $253.94 | $252.52 | $253.93 | $253.93 | 5,756,321 |
| 2024-10-21 | $252.74 | $253.14 | $250.73 | $251.22 | $251.22 | 9,258,590 |
| 2024-10-18 | $250.00 | $251.37 | $249.90 | $251.27 | $251.27 | 7,833,614 |
| 2024-10-17 | $247.75 | $249.06 | $247.62 | $248.63 | $248.63 | 5,176,170 |
| 2024-10-16 | $247.62 | $248.09 | $246.36 | $247.15 | $247.15 | 5,431,939 |
| 2024-10-15 | $244.99 | $246.55 | $244.53 | $245.92 | $245.92 | 5,640,831 |
| 2024-10-14 | $245.16 | $245.86 | $244.26 | $245.07 | $245.07 | 3,896,676 |
| 2024-10-11 | $244.50 | $245.92 | $244.47 | $245.47 | $245.47 | 5,789,546 |
| 2024-10-10 | $241.77 | $243.02 | $241.51 | $242.82 | $242.82 | 4,792,690 |
| 2024-10-09 | $241.16 | $241.84 | $240.64 | $241.05 | $241.05 | 4,120,486 |
| 2024-10-08 | $243.79 | $244.04 | $240.63 | $242.37 | $242.37 | 7,669,807 |
| 2024-10-07 | $244.58 | $244.82 | $243.81 | $244.17 | $244.17 | 3,849,026 |
| 2024-10-04 | $245.00 | $246.69 | $244.05 | $245.00 | $245.00 | 5,951,628 |
| 2024-10-03 | $244.72 | $245.91 | $243.69 | $245.49 | $245.49 | 5,496,016 |
| 2024-10-02 | $245.61 | $246.07 | $243.99 | $245.66 | $245.66 | 6,798,783 |
| 2024-10-01 | $245.20 | $246.98 | $245.06 | $245.61 | $245.61 | 10,605,494 |
| 2024-09-30 | $243.97 | $244.08 | $242.50 | $243.06 | $243.06 | 6,919,352 |
| 2024-09-27 | $246.31 | $246.75 | $244.19 | $245.02 | $245.02 | 8,329,633 |
| 2024-09-26 | $246.44 | $247.37 | $245.19 | $246.98 | $246.98 | 7,041,063 |
| 2024-09-25 | $246.19 | $246.47 | $244.79 | $245.73 | $245.73 | 7,393,448 |
| 2024-09-24 | $243.39 | $246.19 | $243.15 | $246.07 | $246.07 | 8,386,348 |
| 2024-09-23 | $242.97 | $243.46 | $242.59 | $242.68 | $242.68 | 5,426,166 |
| 2024-09-20 | $241.11 | $242.63 | $240.47 | $242.21 | $242.21 | 7,737,416 |
| 2024-09-19 | $238.24 | $239.52 | $237.39 | $239.17 | $239.17 | 6,108,226 |
| 2024-09-18 | $238.19 | $240.29 | $235.30 | $235.51 | $235.51 | 10,937,981 |
| 2024-09-17 | $238.08 | $238.60 | $236.61 | $237.34 | $237.34 | 5,257,119 |
| 2024-09-16 | $238.73 | $239.28 | $238.05 | $238.66 | $238.66 | 4,713,541 |
| 2024-09-13 | $238.13 | $238.98 | $237.76 | $238.68 | $238.68 | 7,218,744 |
| 2024-09-12 | $234.63 | $236.45 | $234.42 | $236.33 | $236.33 | 9,944,986 |
| 2024-09-11 | $231.72 | $232.87 | $231.09 | $232.25 | $232.25 | 4,637,312 |
| 2024-09-10 | $232.39 | $232.74 | $231.12 | $232.62 | $232.62 | 4,378,349 |
| 2024-09-09 | $231.26 | $231.62 | $230.39 | $231.60 | $231.60 | 3,548,806 |
| 2024-09-06 | $231.83 | $232.76 | $229.62 | $230.63 | $230.63 | 6,239,137 |
| 2024-09-05 | $232.72 | $232.89 | $231.33 | $232.35 | $232.35 | 4,838,112 |
| 2024-09-04 | $229.79 | $231.06 | $229.38 | $230.43 | $230.43 | 4,628,694 |
| 2024-09-03 | $230.38 | $230.54 | $228.52 | $230.29 | $230.29 | 6,417,918 |
| 2024-08-30 | $232.53 | $232.86 | $230.55 | $231.29 | $231.29 | 5,742,963 |
| 2024-08-29 | $231.95 | $233.61 | $231.92 | $232.95 | $232.95 | 5,524,161 |
| 2024-08-28 | $232.00 | $232.02 | $230.73 | $231.75 | $231.75 | 4,961,482 |
| 2024-08-27 | $231.69 | $233.47 | $231.57 | $233.39 | $233.39 | 4,435,606 |
| 2024-08-26 | $233.45 | $233.50 | $232.06 | $232.76 | $232.76 | 3,151,384 |
| 2024-08-23 | $231.04 | $232.73 | $230.52 | $232.02 | $232.02 | 5,418,171 |
| 2024-08-22 | $230.35 | $230.38 | $228.26 | $229.37 | $229.37 | 5,765,369 |
| 2024-08-21 | $231.69 | $232.87 | $230.48 | $232.15 | $232.15 | 5,337,388 |
| 2024-08-20 | $233.71 | $234.01 | $231.13 | $232.46 | $232.46 | 9,073,611 |
| 2024-08-19 | $230.15 | $231.78 | $229.74 | $231.61 | $231.61 | 5,164,817 |
| 2024-08-16 | $229.99 | $232.02 | $229.01 | $231.99 | $231.99 | 11,924,536 |
| 2024-08-15 | $226.51 | $227.50 | $225.12 | $226.91 | $226.91 | 5,273,310 |
| 2024-08-14 | $226.55 | $227.48 | $225.35 | $226.20 | $226.20 | 5,462,495 |
| 2024-08-13 | $228.07 | $228.87 | $227.59 | $228.06 | $228.06 | 6,740,238 |
| 2024-08-12 | $226.14 | $228.54 | $225.97 | $228.41 | $228.41 | 5,561,259 |
| 2024-08-09 | $224.82 | $225.28 | $223.82 | $224.56 | $224.56 | 4,441,017 |
| 2024-08-08 | $222.73 | $224.25 | $222.52 | $224.01 | $224.01 | 6,327,054 |
| 2024-08-07 | $221.94 | $222.31 | $220.35 | $220.55 | $220.55 | 5,287,817 |
| 2024-08-06 | $221.50 | $222.14 | $220.11 | $220.70 | $220.70 | 14,362,267 |
| 2024-08-05 | $220.56 | $223.10 | $220.24 | $222.48 | $222.48 | 8,939,011 |
| 2024-08-02 | $227.95 | $228.76 | $222.87 | $225.34 | $225.34 | 11,109,387 |
| 2024-08-01 | $226.74 | $227.57 | $225.05 | $225.77 | $225.77 | 7,217,224 |
| 2024-07-31 | $223.73 | $226.60 | $223.64 | $226.55 | $226.55 | 7,316,552 |
| 2024-07-30 | $221.41 | $222.92 | $220.36 | $222.52 | $222.52 | 4,939,531 |
| 2024-07-29 | $221.26 | $221.55 | $219.05 | $220.32 | $220.32 | 4,665,057 |
| 2024-07-26 | $219.96 | $221.04 | $219.70 | $220.63 | $220.63 | 6,328,784 |
| 2024-07-25 | $219.02 | $219.26 | $217.52 | $218.33 | $218.33 | 9,777,054 |
| 2024-07-24 | $223.47 | $224.88 | $221.74 | $221.80 | $221.80 | 6,675,295 |
| 2024-07-23 | $222.34 | $222.75 | $221.86 | $222.58 | $222.58 | 4,435,700 |
| 2024-07-22 | $221.58 | $221.92 | $220.40 | $221.80 | $221.80 | 5,334,060 |
| 2024-07-19 | $221.52 | $222.68 | $221.41 | $221.73 | $221.73 | 8,665,956 |
| 2024-07-18 | $227.71 | $228.32 | $225.57 | $225.78 | $225.78 | 5,485,459 |
| 2024-07-17 | $228.79 | $229.65 | $226.67 | $227.23 | $227.23 | 8,620,511 |
| 2024-07-16 | $225.45 | $228.29 | $225.30 | $228.29 | $228.29 | 11,070,663 |
| 2024-07-15 | $223.39 | $225.59 | $223.02 | $223.83 | $223.83 | 5,719,339 |
| 2024-07-12 | $222.03 | $223.62 | $221.86 | $223.11 | $223.11 | 5,119,615 |
| 2024-07-11 | $222.65 | $224.15 | $221.48 | $223.25 | $223.25 | 9,323,981 |
| 2024-07-10 | $220.14 | $220.71 | $219.16 | $219.36 | $219.36 | 5,556,185 |
| 2024-07-09 | $218.57 | $219.29 | $217.27 | $218.56 | $218.56 | 3,904,495 |
| 2024-07-08 | $219.64 | $220.04 | $217.41 | $218.19 | $218.19 | 5,790,811 |
| 2024-07-05 | $219.58 | $221.28 | $219.58 | $220.93 | $220.93 | 5,950,550 |
| 2024-07-03 | $217.34 | $218.74 | $217.33 | $217.99 | $217.99 | 5,055,313 |
| 2024-07-02 | $215.33 | $216.08 | $214.62 | $215.56 | $215.56 | 4,921,672 |
| 2024-07-01 | $215.25 | $216.00 | $214.49 | $215.57 | $215.57 | 3,797,921 |
| 2024-06-28 | $215.64 | $215.81 | $214.82 | $215.01 | $215.01 | 3,955,080 |
| 2024-06-27 | $214.71 | $215.50 | $214.45 | $214.99 | $214.99 | 4,977,837 |
| 2024-06-26 | $212.39 | $213.11 | $212.12 | $212.58 | $212.58 | 4,690,348 |
| 2024-06-25 | $214.96 | $215.31 | $214.12 | $214.56 | $214.56 | 3,847,694 |
| 2024-06-24 | $215.55 | $215.94 | $215.20 | $215.63 | $215.63 | 4,626,923 |
| 2024-06-21 | $217.83 | $217.90 | $214.26 | $214.78 | $214.78 | 8,935,399 |
| 2024-06-20 | $216.32 | $218.74 | $216.15 | $218.16 | $218.16 | 7,290,516 |
| 2024-06-18 | $214.38 | $215.83 | $214.04 | $215.47 | $215.47 | 4,921,415 |
| 2024-06-17 | $214.90 | $215.24 | $213.60 | $214.61 | $214.61 | 3,877,671 |
| 2024-06-14 | $215.34 | $216.04 | $214.98 | $215.73 | $215.73 | 7,076,496 |
| 2024-06-13 | $214.44 | $214.96 | $212.26 | $212.97 | $212.97 | 5,861,099 |
| 2024-06-12 | $216.47 | $216.55 | $214.20 | $214.72 | $214.72 | 5,911,883 |
| 2024-06-11 | $213.95 | $214.38 | $213.24 | $214.15 | $214.15 | 4,004,085 |
| 2024-06-10 | $213.13 | $214.02 | $212.76 | $213.54 | $213.54 | 4,219,641 |
| 2024-06-07 | $215.07 | $215.19 | $211.54 | $211.60 | $211.60 | 12,195,073 |
| 2024-06-06 | $218.36 | $219.97 | $218.10 | $219.43 | $219.43 | 5,283,914 |
| 2024-06-05 | $216.69 | $218.08 | $215.93 | $217.82 | $217.82 | 5,479,226 |
| 2024-06-04 | $216.24 | $216.24 | $214.20 | $215.27 | $215.27 | 5,509,361 |
| 2024-06-03 | $215.92 | $217.82 | $215.54 | $217.22 | $217.22 | 6,172,606 |
| 2024-05-31 | $217.77 | $217.96 | $214.65 | $215.30 | $215.30 | 5,617,183 |
| 2024-05-30 | $216.69 | $217.51 | $216.41 | $216.57 | $216.57 | 3,071,290 |
| 2024-05-29 | $216.92 | $217.16 | $216.12 | $216.16 | $216.16 | 4,184,972 |
| 2024-05-28 | $218.43 | $218.59 | $217.21 | $218.19 | $218.19 | 3,809,677 |
| 2024-05-24 | $216.96 | $217.21 | $215.74 | $215.92 | $215.92 | 4,212,379 |
| 2024-05-23 | $218.78 | $219.23 | $215.66 | $215.72 | $215.72 | 9,537,911 |
| 2024-05-22 | $223.09 | $223.24 | $219.74 | $220.11 | $220.11 | 8,903,115 |
| 2024-05-21 | $224.77 | $225.21 | $223.70 | $224.23 | $224.23 | 4,002,615 |
| 2024-05-20 | $223.79 | $225.66 | $223.02 | $224.56 | $224.56 | 5,990,860 |
| 2024-05-17 | $222.18 | $223.85 | $221.67 | $223.66 | $223.66 | 10,481,937 |
| 2024-05-16 | $220.14 | $220.59 | $219.41 | $220.03 | $220.03 | 4,301,652 |
| 2024-05-15 | $219.06 | $221.19 | $217.65 | $220.89 | $220.89 | 9,297,715 |
| 2024-05-14 | $217.31 | $218.38 | $216.98 | $218.09 | $218.09 | 4,662,679 |
| 2024-05-13 | $217.06 | $217.31 | $215.80 | $216.26 | $216.26 | 4,896,343 |
| 2024-05-10 | $219.22 | $219.60 | $218.08 | $218.71 | $218.71 | 8,700,917 |
| 2024-05-09 | $214.48 | $216.95 | $214.44 | $216.95 | $216.95 | 7,732,469 |
| 2024-05-08 | $213.62 | $214.80 | $213.50 | $213.58 | $213.58 | 4,462,736 |
| 2024-05-07 | $214.52 | $214.93 | $213.88 | $214.21 | $214.21 | 5,660,735 |
| 2024-05-06 | $215.14 | $215.91 | $214.47 | $215.20 | $215.20 | 6,840,477 |
| 2024-05-03 | $212.89 | $213.23 | $210.71 | $212.96 | $212.96 | 8,679,910 |
| 2024-05-02 | $211.90 | $213.71 | $211.49 | $213.13 | $213.13 | 6,286,967 |
| 2024-05-01 | $212.96 | $215.50 | $212.41 | $213.79 | $213.79 | 10,373,880 |
| 2024-04-30 | $213.38 | $214.13 | $211.80 | $211.87 | $211.87 | 11,248,615 |
| 2024-04-29 | $216.02 | $217.22 | $215.25 | $216.18 | $216.18 | 6,409,870 |
| 2024-04-26 | $216.77 | $217.07 | $215.53 | $216.62 | $216.62 | 6,268,504 |
| 2024-04-25 | $214.47 | $217.05 | $214.34 | $215.92 | $215.92 | 6,606,512 |
| 2024-04-24 | $214.76 | $216.35 | $214.36 | $214.64 | $214.64 | 5,741,072 |
| 2024-04-23 | $213.96 | $215.86 | $213.87 | $215.04 | $215.04 | 10,730,332 |
| 2024-04-22 | $216.35 | $216.96 | $215.14 | $215.57 | $215.57 | 13,404,253 |
| 2024-04-19 | $220.49 | $222.36 | $220.08 | $221.03 | $221.03 | 8,688,967 |
| 2024-04-18 | $221.31 | $221.46 | $219.31 | $220.34 | $220.34 | 6,496,885 |
| 2024-04-17 | $221.05 | $221.76 | $218.52 | $219.59 | $219.59 | 11,521,054 |
| 2024-04-16 | $220.18 | $221.99 | $218.78 | $221.22 | $221.22 | 10,334,385 |
| 2024-04-15 | $217.94 | $221.03 | $215.16 | $220.95 | $220.95 | 13,238,952 |
| 2024-04-12 | $221.87 | $225.09 | $216.02 | $216.89 | $216.89 | 30,898,775 |
| 2024-04-11 | $216.85 | $219.84 | $215.89 | $219.80 | $219.80 | 11,415,224 |
| 2024-04-10 | $215.37 | $217.78 | $214.68 | $215.61 | $215.61 | 13,317,492 |
| 2024-04-09 | $217.81 | $218.86 | $216.45 | $217.67 | $217.67 | 13,007,514 |
| 2024-04-08 | $215.98 | $216.81 | $214.61 | $216.48 | $216.48 | 10,271,169 |
| 2024-04-05 | $212.49 | $215.74 | $212.22 | $215.14 | $215.14 | 13,257,073 |
| 2024-04-04 | $212.00 | $213.45 | $211.02 | $211.52 | $211.52 | 12,212,708 |
| 2024-04-03 | $210.57 | $212.83 | $210.30 | $212.74 | $212.74 | 10,537,858 |
| 2024-04-02 | $209.07 | $211.03 | $208.36 | $210.89 | $210.89 | 13,312,934 |
| 2024-04-01 | $208.68 | $208.73 | $206.29 | $207.82 | $207.82 | 13,455,629 |
| 2024-03-28 | $204.54 | $206.05 | $203.87 | $205.72 | $205.72 | 9,194,473 |
| 2024-03-27 | $202.32 | $203.22 | $202.32 | $203.10 | $203.10 | 6,040,980 |
| 2024-03-26 | $202.65 | $202.76 | $201.07 | $201.64 | $201.64 | 5,752,677 |
| 2024-03-25 | $201.19 | $201.95 | $200.97 | $200.99 | $200.99 | 4,034,750 |
| 2024-03-22 | $201.32 | $201.86 | $199.72 | $200.35 | $200.35 | 6,918,508 |
| 2024-03-21 | $203.88 | $203.92 | $200.60 | $201.97 | $201.97 | 7,396,540 |
| 2024-03-20 | $199.16 | $202.66 | $199.12 | $202.18 | $202.18 | 9,593,754 |
| 2024-03-19 | $199.62 | $199.81 | $198.94 | $199.80 | $199.80 | 4,657,527 |
| 2024-03-18 | $199.66 | $200.15 | $199.51 | $200.03 | $200.03 | 7,206,823 |
| 2024-03-15 | $199.94 | $200.63 | $199.57 | $199.71 | $199.71 | 4,556,710 |
| 2024-03-14 | $200.37 | $200.47 | $199.34 | $200.35 | $200.35 | 6,845,201 |
| 2024-03-13 | $200.44 | $201.86 | $200.35 | $201.19 | $201.19 | 5,625,501 |
| 2024-03-12 | $200.42 | $200.63 | $199.16 | $199.79 | $199.79 | 9,362,953 |
| 2024-03-11 | $201.71 | $202.41 | $201.46 | $202.00 | $202.00 | 7,136,184 |
| 2024-03-08 | $200.89 | $203.30 | $200.45 | $201.63 | $201.63 | 13,540,110 |
| 2024-03-07 | $199.54 | $200.11 | $198.91 | $199.94 | $199.94 | 8,403,737 |
| 2024-03-06 | $198.08 | $199.30 | $197.44 | $198.81 | $198.81 | 10,459,292 |
| 2024-03-05 | $197.44 | $198.14 | $196.65 | $197.19 | $197.19 | 9,672,210 |
| 2024-03-04 | $194.15 | $196.33 | $193.88 | $196.01 | $196.01 | 12,216,341 |
| 2024-03-01 | $190.27 | $193.40 | $189.44 | $192.89 | $192.89 | 13,410,997 |
| 2024-02-29 | $189.64 | $189.92 | $189.23 | $189.31 | $189.31 | 6,848,639 |
| 2024-02-28 | $188.34 | $188.52 | $188.03 | $188.34 | $188.34 | 2,824,131 |
| 2024-02-27 | $188.58 | $188.72 | $187.88 | $188.00 | $188.00 | 5,165,376 |
| 2024-02-26 | $187.79 | $188.36 | $187.53 | $188.20 | $188.20 | 4,491,937 |
| 2024-02-23 | $187.56 | $189.18 | $187.46 | $188.62 | $188.62 | 6,827,271 |
| 2024-02-22 | $187.56 | $187.64 | $187.05 | $187.56 | $187.56 | 4,550,823 |
| 2024-02-21 | $187.88 | $188.04 | $187.10 | $187.48 | $187.48 | 5,789,951 |
| 2024-02-20 | $187.96 | $188.03 | $187.40 | $187.47 | $187.47 | 5,531,152 |
| 2024-02-16 | $185.08 | $186.67 | $184.84 | $186.34 | $186.34 | 6,518,526 |
| 2024-02-15 | $185.60 | $186.02 | $185.10 | $185.66 | $185.66 | 6,228,859 |
| 2024-02-14 | $184.27 | $184.88 | $183.78 | $184.42 | $184.42 | 7,031,562 |
| 2024-02-13 | $185.35 | $185.38 | $184.33 | $184.53 | $184.53 | 9,525,794 |
| 2024-02-12 | $186.60 | $187.27 | $186.36 | $187.11 | $187.11 | 4,706,253 |
| 2024-02-09 | $187.56 | $187.77 | $187.14 | $187.60 | $187.60 | 4,412,654 |
| 2024-02-08 | $187.91 | $188.53 | $187.82 | $188.33 | $188.33 | 3,873,445 |
| 2024-02-07 | $188.45 | $189.39 | $188.28 | $188.50 | $188.50 | 6,276,879 |
| 2024-02-06 | $187.94 | $188.85 | $187.74 | $188.55 | $188.55 | 4,866,122 |
| 2024-02-05 | $186.88 | $187.82 | $186.70 | $187.57 | $187.57 | 5,436,062 |
| 2024-02-02 | $188.07 | $188.87 | $187.85 | $188.61 | $188.61 | 7,337,573 |
| 2024-02-01 | $189.71 | $191.36 | $188.99 | $190.41 | $190.41 | 10,278,129 |
| 2024-01-31 | $189.37 | $190.46 | $188.13 | $188.45 | $188.45 | 7,886,115 |
| 2024-01-30 | $189.70 | $189.83 | $187.98 | $188.59 | $188.59 | 4,976,467 |
| 2024-01-29 | $188.31 | $188.54 | $187.19 | $188.33 | $188.33 | 5,629,695 |
| 2024-01-26 | $187.27 | $187.38 | $186.76 | $187.01 | $187.01 | 5,064,774 |
| 2024-01-25 | $187.34 | $187.64 | $186.46 | $187.14 | $187.14 | 4,651,026 |
| 2024-01-24 | $188.33 | $188.37 | $186.32 | $186.40 | $186.40 | 5,935,310 |
| 2024-01-23 | $187.45 | $188.15 | $187.28 | $187.95 | $187.95 | 5,040,771 |
| 2024-01-22 | $187.23 | $187.76 | $186.85 | $187.22 | $187.22 | 4,397,522 |
| 2024-01-19 | $188.26 | $188.30 | $187.44 | $187.93 | $187.93 | 5,719,650 |
| 2024-01-18 | $186.36 | $187.40 | $186.30 | $187.37 | $187.37 | 4,685,239 |
| 2024-01-17 | $187.31 | $187.42 | $185.45 | $185.84 | $185.84 | 8,643,163 |
| 2024-01-16 | $189.15 | $189.26 | $187.54 | $187.91 | $187.91 | 6,548,068 |
| 2024-01-12 | $190.67 | $191.08 | $189.16 | $189.71 | $189.71 | 6,833,678 |
| 2024-01-11 | $188.02 | $188.55 | $186.56 | $187.87 | $187.87 | 6,801,782 |
| 2024-01-10 | $188.14 | $188.44 | $187.21 | $187.50 | $187.50 | 4,504,726 |
| 2024-01-09 | $188.68 | $188.78 | $187.73 | $187.93 | $187.93 | 4,437,269 |
| 2024-01-08 | $187.21 | $188.74 | $187.11 | $187.87 | $187.87 | 6,214,968 |
| 2024-01-05 | $189.68 | $191.26 | $189.08 | $189.35 | $189.35 | 7,421,774 |
| 2024-01-04 | $189.08 | $189.75 | $188.69 | $189.32 | $189.32 | 4,416,743 |
| 2024-01-03 | $188.77 | $189.86 | $188.16 | $189.13 | $189.13 | 8,661,568 |
| 2024-01-02 | $191.44 | $191.89 | $190.50 | $190.72 | $190.72 | 6,025,646 |
| 2023-12-29 | $190.99 | $191.64 | $190.74 | $191.17 | $191.17 | 4,612,349 |
| 2023-12-28 | $192.34 | $192.89 | $191.44 | $191.47 | $191.47 | 6,171,506 |
| 2023-12-27 | $191.77 | $193.18 | $191.54 | $192.59 | $192.59 | 5,726,866 |
| 2023-12-26 | $190.97 | $191.74 | $190.40 | $191.72 | $191.72 | 4,369,157 |
| 2023-12-22 | $191.60 | $191.88 | $190.07 | $190.27 | $190.27 | 7,176,292 |
| 2023-12-21 | $189.21 | $189.62 | $188.75 | $189.43 | $189.43 | 4,619,995 |
| 2023-12-20 | $188.69 | $188.96 | $188.09 | $188.10 | $188.10 | 6,002,395 |
| 2023-12-19 | $188.23 | $189.72 | $188.13 | $189.13 | $189.13 | 6,003,955 |
| 2023-12-18 | $187.50 | $188.49 | $187.24 | $187.85 | $187.85 | 5,357,987 |
| 2023-12-15 | $188.52 | $188.96 | $186.82 | $187.00 | $187.00 | 8,324,824 |
| 2023-12-14 | $188.86 | $189.82 | $188.08 | $188.73 | $188.73 | 9,107,157 |
| 2023-12-13 | $183.82 | $187.66 | $183.38 | $187.63 | $187.63 | 10,635,500 |
| 2023-12-12 | $183.84 | $183.98 | $183.26 | $183.49 | $183.49 | 5,056,911 |
| 2023-12-11 | $184.50 | $184.53 | $183.15 | $183.59 | $183.59 | 8,519,527 |
| 2023-12-08 | $185.93 | $186.78 | $184.90 | $185.64 | $185.64 | 7,883,204 |
| 2023-12-07 | $188.45 | $188.59 | $187.26 | $188.15 | $188.15 | 5,802,025 |
| 2023-12-06 | $188.32 | $188.46 | $187.50 | $187.84 | $187.84 | 5,729,710 |
| 2023-12-05 | $187.55 | $187.88 | $186.30 | $187.15 | $187.15 | 7,027,722 |
| 2023-12-04 | $189.60 | $190.38 | $187.26 | $187.86 | $187.86 | 18,460,544 |
| 2023-12-01 | $188.81 | $192.40 | $188.69 | $192.01 | $192.01 | 16,727,571 |
| 2023-11-30 | $188.89 | $189.24 | $188.28 | $188.75 | $188.75 | 7,558,123 |
| 2023-11-29 | $189.16 | $189.99 | $189.02 | $189.54 | $189.54 | 8,407,253 |
| 2023-11-28 | $187.90 | $189.40 | $187.52 | $189.26 | $189.26 | 10,901,890 |
| 2023-11-27 | $186.56 | $186.80 | $185.93 | $186.77 | $186.77 | 6,320,420 |
| 2023-11-24 | $185.47 | $185.75 | $185.16 | $185.52 | $185.52 | 2,443,413 |
| 2023-11-22 | $185.47 | $185.72 | $184.27 | $184.56 | $184.56 | 4,338,209 |
| 2023-11-21 | $185.57 | $186.12 | $185.07 | $185.35 | $185.35 | 7,322,379 |
| 2023-11-20 | $182.32 | $183.48 | $182.23 | $183.37 | $183.37 | 5,393,464 |
| 2023-11-17 | $183.96 | $184.13 | $183.45 | $183.67 | $183.67 | 4,871,297 |
| 2023-11-16 | $182.85 | $184.32 | $182.80 | $183.69 | $183.69 | 8,253,348 |
| 2023-11-15 | $182.03 | $182.18 | $181.31 | $181.64 | $181.64 | 4,909,399 |
| 2023-11-14 | $181.70 | $182.75 | $181.62 | $182.12 | $182.12 | 6,831,639 |
| 2023-11-13 | $179.40 | $180.73 | $179.11 | $180.51 | $180.51 | 5,385,908 |
| 2023-11-10 | $180.51 | $180.59 | $179.25 | $179.51 | $179.51 | 7,611,618 |
| 2023-11-09 | $180.98 | $182.28 | $180.89 | $181.49 | $181.49 | 6,486,286 |
| 2023-11-08 | $182.01 | $182.07 | $180.57 | $180.77 | $180.77 | 6,738,304 |
| 2023-11-07 | $182.25 | $182.65 | $181.75 | $182.59 | $182.59 | 6,795,795 |
| 2023-11-06 | $184.14 | $184.23 | $183.34 | $183.35 | $183.35 | 8,274,666 |
| 2023-11-03 | $184.48 | $185.47 | $184.35 | $184.79 | $184.79 | 8,530,399 |
| 2023-11-02 | $184.13 | $184.28 | $183.50 | $184.12 | $184.12 | 7,343,699 |
| 2023-11-01 | $183.91 | $185.00 | $182.67 | $183.51 | $183.51 | 9,048,562 |
| 2023-10-31 | $185.08 | $186.21 | $183.50 | $184.09 | $184.09 | 10,104,569 |
| 2023-10-30 | $185.54 | $185.70 | $184.73 | $185.10 | $185.10 | 8,756,405 |
| 2023-10-27 | $183.76 | $186.36 | $183.47 | $186.15 | $186.15 | 14,102,828 |
| 2023-10-26 | $183.40 | $184.49 | $182.87 | $184.01 | $184.01 | 7,671,406 |
| 2023-10-25 | $183.42 | $184.30 | $182.04 | $183.72 | $183.72 | 10,087,016 |
| 2023-10-24 | $182.07 | $183.40 | $181.68 | $182.95 | $182.95 | 6,593,963 |
| 2023-10-23 | $183.51 | $183.56 | $182.71 | $182.97 | $182.97 | 9,479,805 |
| 2023-10-20 | $183.43 | $185.23 | $183.09 | $183.59 | $183.59 | 12,785,667 |
| 2023-10-19 | $181.04 | $183.43 | $180.82 | $183.09 | $183.09 | 13,406,560 |
| 2023-10-18 | $180.89 | $182.02 | $179.75 | $180.87 | $180.87 | 13,920,793 |
| 2023-10-17 | $178.37 | $179.13 | $177.98 | $178.29 | $178.29 | 8,231,866 |
| 2023-10-16 | $177.84 | $178.33 | $177.54 | $177.96 | $177.96 | 8,385,428 |
| 2023-10-13 | $176.89 | $179.10 | $176.72 | $178.83 | $178.83 | 18,802,885 |
| 2023-10-12 | $174.06 | $174.23 | $173.24 | $173.26 | $173.26 | 5,912,663 |
| 2023-10-11 | $173.60 | $174.13 | $173.26 | $173.79 | $173.79 | 7,128,002 |
| 2023-10-10 | $172.08 | $172.80 | $171.90 | $172.53 | $172.53 | 5,843,995 |
| 2023-10-09 | $171.18 | $172.86 | $171.08 | $172.82 | $172.82 | 10,201,547 |
| 2023-10-06 | $169.17 | $170.23 | $168.50 | $169.70 | $169.70 | 9,948,433 |
| 2023-10-05 | $168.74 | $169.00 | $168.30 | $168.83 | $168.83 | 6,970,219 |
| 2023-10-04 | $169.21 | $169.41 | $168.50 | $169.14 | $169.14 | 10,034,600 |
| 2023-10-03 | $169.14 | $170.08 | $168.75 | $169.16 | $169.16 | 11,459,840 |
| 2023-10-02 | $170.23 | $170.46 | $169.50 | $169.65 | $169.65 | 12,706,027 |
| 2023-09-29 | $173.92 | $174.03 | $171.27 | $171.45 | $171.45 | 10,427,383 |
| 2023-09-28 | $173.91 | $174.14 | $172.32 | $173.23 | $173.23 | 10,061,917 |
| 2023-09-27 | $175.27 | $175.32 | $173.70 | $174.10 | $174.10 | 10,919,579 |
| 2023-09-26 | $176.83 | $177.14 | $176.16 | $176.28 | $176.28 | 7,181,080 |
| 2023-09-25 | $178.41 | $178.71 | $177.64 | $177.70 | $177.70 | 5,582,074 |
| 2023-09-22 | $178.65 | $178.95 | $178.51 | $178.62 | $178.62 | 3,637,075 |
| 2023-09-21 | $177.86 | $178.49 | $177.69 | $178.05 | $178.05 | 7,573,300 |
| 2023-09-20 | $179.34 | $180.66 | $179.32 | $179.35 | $179.35 | 9,330,262 |
| 2023-09-19 | $179.54 | $179.65 | $179.03 | $179.22 | $179.22 | 4,225,102 |
| 2023-09-18 | $178.82 | $179.41 | $178.38 | $179.39 | $179.39 | 5,049,308 |
| 2023-09-15 | $178.55 | $179.11 | $178.34 | $178.34 | $178.34 | 5,620,888 |
| 2023-09-14 | $176.50 | $177.39 | $176.36 | $177.17 | $177.17 | 6,184,382 |
| 2023-09-13 | $177.53 | $177.75 | $177.04 | $177.08 | $177.08 | 3,874,788 |
| 2023-09-12 | $177.11 | $177.70 | $177.05 | $177.49 | $177.49 | 4,445,435 |
| 2023-09-11 | $178.97 | $179.07 | $178.26 | $178.41 | $178.41 | 3,673,454 |
| 2023-09-08 | $178.36 | $179.05 | $177.90 | $178.08 | $178.08 | 3,293,699 |
| 2023-09-07 | $178.31 | $178.37 | $177.90 | $178.02 | $178.02 | 3,257,213 |
| 2023-09-06 | $178.33 | $179.01 | $177.70 | $177.83 | $177.83 | 6,427,224 |
| 2023-09-05 | $179.33 | $179.44 | $178.64 | $178.64 | $178.64 | 7,056,834 |
| 2023-09-01 | $180.80 | $181.12 | $179.51 | $180.11 | $180.11 | 4,970,732 |
| 2023-08-31 | $180.37 | $180.49 | $179.94 | $180.02 | $180.02 | 4,795,626 |
| 2023-08-30 | $180.58 | $180.88 | $180.29 | $180.32 | $180.32 | 6,593,692 |
| 2023-08-29 | $178.03 | $179.88 | $177.90 | $179.87 | $179.87 | 7,576,640 |
| 2023-08-28 | $177.65 | $178.73 | $177.51 | $178.13 | $178.13 | 4,740,683 |
| 2023-08-25 | $177.58 | $178.38 | $176.63 | $177.62 | $177.62 | 6,132,927 |
| 2023-08-24 | $177.66 | $178.49 | $177.41 | $177.85 | $177.85 | 5,526,428 |
| 2023-08-23 | $177.32 | $178.22 | $177.07 | $177.89 | $177.89 | 7,949,056 |
| 2023-08-22 | $175.83 | $176.25 | $175.31 | $176.10 | $176.10 | 5,892,540 |
| 2023-08-21 | $175.90 | $175.94 | $174.96 | $175.81 | $175.81 | 4,206,360 |
| 2023-08-18 | $175.83 | $176.06 | $175.10 | $175.33 | $175.33 | 6,253,027 |
| 2023-08-17 | $176.53 | $176.56 | $174.93 | $175.30 | $175.30 | 7,937,672 |
| 2023-08-16 | $176.62 | $176.95 | $175.56 | $175.57 | $175.57 | 6,559,418 |
| 2023-08-15 | $176.75 | $177.43 | $176.33 | $176.59 | $176.59 | 7,582,703 |
| 2023-08-14 | $176.86 | $177.58 | $176.58 | $177.06 | $177.06 | 9,554,477 |
| 2023-08-11 | $177.70 | $178.36 | $177.49 | $177.60 | $177.60 | 5,289,694 |
| 2023-08-10 | $178.22 | $178.70 | $177.54 | $177.60 | $177.60 | 5,934,598 |
| 2023-08-09 | $178.68 | $178.92 | $177.78 | $177.79 | $177.79 | 4,643,998 |
| 2023-08-08 | $178.64 | $179.33 | $178.46 | $178.64 | $178.64 | 6,162,879 |
| 2023-08-07 | $180.15 | $180.15 | $179.27 | $179.78 | $179.78 | 4,510,408 |
| 2023-08-04 | $180.25 | $180.77 | $179.85 | $180.19 | $180.19 | 5,326,191 |
| 2023-08-03 | $179.44 | $179.95 | $179.28 | $179.54 | $179.54 | 4,638,874 |
| 2023-08-02 | $180.57 | $180.79 | $179.41 | $179.60 | $179.60 | 6,348,266 |
| 2023-08-01 | $180.85 | $181.38 | $180.19 | $180.46 | $180.46 | 6,289,869 |
| 2023-07-31 | $182.43 | $183.09 | $182.31 | $182.35 | $182.35 | 5,496,890 |
| 2023-07-28 | $181.48 | $182.27 | $181.25 | $181.86 | $181.86 | 3,829,197 |
| 2023-07-27 | $181.64 | $181.64 | $180.32 | $180.42 | $180.42 | 7,592,752 |
| 2023-07-26 | $182.66 | $183.64 | $182.31 | $183.30 | $183.30 | 6,158,432 |
| 2023-07-25 | $181.72 | $182.47 | $181.10 | $182.41 | $182.41 | 4,090,149 |
| 2023-07-24 | $182.22 | $182.54 | $181.34 | $181.40 | $181.40 | 4,370,026 |
| 2023-07-21 | $182.06 | $182.46 | $181.68 | $182.18 | $182.18 | 3,845,361 |
| 2023-07-20 | $183.73 | $183.77 | $182.47 | $182.74 | $182.74 | 4,972,856 |
| 2023-07-19 | $183.45 | $183.84 | $182.87 | $183.67 | $183.67 | 3,911,565 |
| 2023-07-18 | $182.79 | $184.23 | $182.32 | $183.64 | $183.64 | 8,242,597 |
| 2023-07-17 | $180.99 | $181.63 | $180.64 | $181.56 | $181.56 | 4,152,919 |
| 2023-07-14 | $181.59 | $182.17 | $181.11 | $181.43 | $181.43 | 5,389,968 |
| 2023-07-13 | $181.96 | $182.15 | $181.49 | $182.01 | $182.01 | 4,527,900 |
| 2023-07-12 | $181.18 | $181.95 | $181.10 | $181.88 | $181.88 | 7,062,010 |
| 2023-07-11 | $179.43 | $179.71 | $179.13 | $179.45 | $179.45 | 2,819,610 |
| 2023-07-10 | $178.37 | $178.92 | $178.26 | $178.78 | $178.78 | 3,320,497 |
| 2023-07-07 | $178.38 | $179.65 | $178.35 | $178.64 | $178.64 | 5,201,148 |
| 2023-07-06 | $177.51 | $177.80 | $176.66 | $177.31 | $177.31 | 5,132,954 |
| 2023-07-05 | $179.41 | $179.42 | $177.83 | $177.84 | $177.84 | 5,652,091 |
| 2023-07-03 | $178.61 | $179.34 | $178.46 | $178.47 | $178.47 | 4,085,711 |
| 2023-06-30 | $177.69 | $178.53 | $177.32 | $178.27 | $178.27 | 6,315,614 |
| 2023-06-29 | $175.83 | $177.63 | $175.79 | $177.09 | $177.09 | 6,862,511 |
| 2023-06-28 | $177.23 | $177.69 | $176.70 | $177.28 | $177.28 | 5,866,741 |
| 2023-06-27 | $179.07 | $179.29 | $177.43 | $177.69 | $177.69 | 5,036,916 |
| 2023-06-26 | $179.05 | $179.08 | $178.42 | $178.51 | $178.51 | 3,222,050 |
| 2023-06-23 | $179.60 | $179.95 | $178.09 | $178.20 | $178.20 | 5,419,784 |
| 2023-06-22 | $178.36 | $178.99 | $177.63 | $177.71 | $177.71 | 7,948,565 |
| 2023-06-21 | $179.15 | $179.95 | $178.19 | $179.49 | $179.49 | 6,702,339 |
| 2023-06-20 | $180.06 | $180.09 | $179.22 | $179.75 | $179.75 | 7,586,229 |
| 2023-06-16 | $181.93 | $182.62 | $181.41 | $181.63 | $181.63 | 8,779,096 |
| 2023-06-15 | $180.28 | $182.05 | $180.18 | $181.91 | $181.91 | 6,739,009 |
| 2023-06-14 | $181.69 | $181.96 | $180.14 | $180.64 | $180.64 | 6,807,003 |
| 2023-06-13 | $182.10 | $182.43 | $180.17 | $180.54 | $180.54 | 5,126,686 |
| 2023-06-12 | $181.80 | $181.94 | $181.04 | $181.88 | $181.88 | 4,875,450 |
| 2023-06-09 | $182.36 | $182.79 | $181.72 | $182.04 | $182.04 | 4,380,811 |
| 2023-06-08 | $182.00 | $183.04 | $181.96 | $182.53 | $182.53 | 6,394,890 |
| 2023-06-07 | $181.94 | $183.00 | $180.15 | $180.15 | $180.15 | 9,066,528 |
| 2023-06-06 | $182.36 | $182.65 | $181.52 | $182.34 | $182.34 | 4,967,156 |
| 2023-06-05 | $180.79 | $182.44 | $180.67 | $182.14 | $182.14 | 5,748,800 |
| 2023-06-02 | $183.53 | $183.56 | $180.96 | $181.05 | $181.05 | 8,726,111 |
| 2023-06-01 | $182.81 | $184.21 | $182.72 | $183.76 | $183.76 | 7,300,542 |
| 2023-05-31 | $182.39 | $183.45 | $182.10 | $182.32 | $182.32 | 8,435,540 |
| 2023-05-30 | $181.72 | $182.40 | $181.17 | $182.04 | $182.04 | 4,906,066 |
| 2023-05-26 | $181.01 | $181.30 | $180.09 | $180.92 | $180.92 | 5,823,674 |
| 2023-05-25 | $181.18 | $181.31 | $180.10 | $180.20 | $180.20 | 6,919,174 |
| 2023-05-24 | $183.54 | $183.54 | $181.77 | $181.95 | $181.95 | 6,732,940 |
| 2023-05-23 | $182.78 | $183.76 | $182.48 | $183.43 | $183.43 | 6,345,012 |
| 2023-05-22 | $183.22 | $183.84 | $182.91 | $183.21 | $183.21 | 4,834,298 |
| 2023-05-19 | $182.25 | $184.34 | $181.81 | $183.64 | $183.64 | 8,434,976 |
| 2023-05-18 | $182.10 | $182.28 | $181.34 | $181.84 | $181.84 | 8,812,591 |
| 2023-05-17 | $184.31 | $184.45 | $183.48 | $184.23 | $184.23 | 7,474,277 |
| 2023-05-16 | $186.58 | $186.82 | $184.46 | $184.87 | $184.87 | 9,527,806 |
| 2023-05-15 | $187.30 | $187.88 | $187.03 | $187.21 | $187.21 | 5,518,086 |
| 2023-05-12 | $187.43 | $187.92 | $186.58 | $186.81 | $186.81 | 7,052,813 |
| 2023-05-11 | $188.44 | $188.81 | $186.86 | $187.13 | $187.13 | 8,245,523 |
| 2023-05-10 | $188.98 | $189.64 | $187.82 | $188.75 | $188.75 | 9,392,097 |
| 2023-05-09 | $188.12 | $189.33 | $188.07 | $189.02 | $189.02 | 7,092,036 |
| 2023-05-08 | $187.82 | $188.67 | $187.49 | $187.69 | $187.69 | 6,075,441 |
| 2023-05-05 | $186.56 | $187.58 | $185.77 | $187.46 | $187.46 | 12,508,113 |
| 2023-05-04 | $188.86 | $191.36 | $188.81 | $190.44 | $190.44 | 14,146,787 |
| 2023-05-03 | $187.61 | $189.21 | $186.93 | $189.11 | $189.11 | 11,133,826 |
| 2023-05-02 | $184.65 | $187.64 | $184.52 | $187.52 | $187.52 | 13,554,921 |
| 2023-05-01 | $186.05 | $186.22 | $183.91 | $183.97 | $183.97 | 7,997,658 |
| 2023-04-28 | $184.79 | $185.38 | $184.17 | $184.80 | $184.80 | 6,700,418 |
| 2023-04-27 | $183.90 | $184.99 | $183.38 | $184.75 | $184.75 | 9,107,425 |
| 2023-04-26 | $186.63 | $186.65 | $184.30 | $184.74 | $184.74 | 7,922,583 |
| 2023-04-25 | $184.84 | $186.22 | $184.30 | $185.75 | $185.75 | 8,451,933 |
| 2023-04-24 | $184.07 | $185.03 | $183.46 | $184.81 | $184.81 | 8,303,396 |
| 2023-04-21 | $184.98 | $185.68 | $183.22 | $184.25 | $184.25 | 10,698,705 |
| 2023-04-20 | $186.14 | $187.03 | $185.78 | $186.09 | $186.09 | 5,789,908 |
| 2023-04-19 | $184.35 | $185.58 | $184.28 | $185.36 | $185.36 | 7,373,518 |
| 2023-04-18 | $185.24 | $186.99 | $185.04 | $186.25 | $186.25 | 8,056,928 |
| 2023-04-17 | $185.89 | $185.93 | $184.10 | $185.53 | $185.53 | 7,453,033 |
| 2023-04-14 | $188.08 | $188.49 | $185.17 | $186.36 | $186.36 | 13,272,541 |
| 2023-04-13 | $189.76 | $190.41 | $188.99 | $189.72 | $189.72 | 14,060,106 |
| 2023-04-12 | $187.54 | $187.66 | $185.97 | $187.19 | $187.19 | 10,000,948 |
| 2023-04-11 | $185.91 | $186.51 | $185.64 | $186.28 | $186.28 | 6,031,494 |
| 2023-04-10 | $185.18 | $185.36 | $184.19 | $185.11 | $185.11 | 6,408,114 |
| 2023-04-06 | $186.89 | $187.26 | $185.95 | $186.49 | $186.49 | 6,648,428 |
| 2023-04-05 | $188.34 | $188.86 | $186.78 | $187.83 | $187.83 | 11,440,827 |
| 2023-04-04 | $184.72 | $188.23 | $184.66 | $187.98 | $187.98 | 13,765,361 |
| 2023-04-03 | $183.85 | $185.04 | $183.32 | $184.54 | $184.54 | 9,206,635 |
| 2023-03-31 | $184.11 | $184.42 | $182.80 | $183.22 | $183.22 | 8,003,334 |
| 2023-03-30 | $182.75 | $184.44 | $182.55 | $184.18 | $184.18 | 6,360,296 |
| 2023-03-29 | $182.49 | $183.27 | $182.24 | $182.53 | $182.53 | 4,996,493 |
| 2023-03-28 | $182.31 | $183.62 | $182.12 | $183.44 | $183.44 | 6,202,597 |
| 2023-03-27 | $181.15 | $182.15 | $180.69 | $181.95 | $181.95 | 6,925,046 |
| 2023-03-24 | $185.61 | $185.99 | $183.62 | $183.65 | $183.65 | 9,253,075 |
| 2023-03-23 | $183.91 | $186.24 | $183.60 | $185.74 | $185.74 | 11,347,149 |
| 2023-03-22 | $180.40 | $183.94 | $180.28 | $183.44 | $183.44 | 11,969,561 |
| 2023-03-21 | $182.65 | $182.73 | $179.90 | $180.37 | $180.37 | 10,734,493 |
| 2023-03-20 | $184.19 | $184.54 | $182.74 | $183.84 | $183.84 | 11,845,678 |
| 2023-03-17 | $181.02 | $184.81 | $180.77 | $183.77 | $183.77 | 24,156,266 |
| 2023-03-16 | $179.51 | $179.65 | $177.87 | $178.57 | $178.57 | 10,764,872 |
| 2023-03-15 | $178.86 | $180.13 | $177.49 | $178.21 | $178.21 | 14,546,095 |
| 2023-03-14 | $177.35 | $177.59 | $176.21 | $176.83 | $176.83 | 10,019,032 |
| 2023-03-13 | $176.66 | $178.02 | $176.30 | $177.86 | $177.86 | 20,554,417 |
| 2023-03-10 | $171.93 | $173.88 | $171.92 | $173.87 | $173.87 | 13,803,437 |
| 2023-03-09 | $169.75 | $170.65 | $169.71 | $170.20 | $170.20 | 5,582,980 |
| 2023-03-08 | $168.61 | $169.59 | $168.52 | $168.54 | $168.54 | 5,718,595 |
| 2023-03-07 | $170.42 | $170.47 | $168.52 | $168.62 | $168.62 | 8,713,268 |
| 2023-03-06 | $172.32 | $172.37 | $171.54 | $171.62 | $171.62 | 4,264,124 |
| 2023-03-03 | $171.45 | $172.60 | $170.98 | $172.49 | $172.49 | 6,894,466 |
| 2023-03-02 | $170.52 | $170.98 | $170.36 | $170.66 | $170.66 | 3,952,266 |
| 2023-03-01 | $170.95 | $171.49 | $170.47 | $170.76 | $170.76 | 6,590,468 |
| 2023-02-28 | $168.78 | $170.25 | $168.59 | $169.78 | $169.78 | 6,761,585 |
| 2023-02-27 | $168.88 | $169.23 | $168.55 | $169.01 | $169.01 | 4,509,151 |
| 2023-02-24 | $168.42 | $168.84 | $168.19 | $168.35 | $168.35 | 6,496,496 |
| 2023-02-23 | $169.84 | $170.13 | $169.08 | $169.57 | $169.57 | 5,073,479 |
| 2023-02-22 | $170.81 | $170.96 | $169.56 | $169.66 | $169.66 | 4,105,675 |
| 2023-02-21 | $171.20 | $171.50 | $170.34 | $170.62 | $170.62 | 4,035,933 |
| 2023-02-17 | $169.87 | $171.47 | $169.52 | $171.26 | $171.26 | 4,809,799 |
| 2023-02-16 | $170.34 | $171.60 | $169.96 | $170.75 | $170.75 | 4,540,398 |
| 2023-02-15 | $170.60 | $170.99 | $170.16 | $170.89 | $170.89 | 5,435,337 |
| 2023-02-14 | $171.97 | $173.51 | $171.41 | $172.61 | $172.61 | 5,403,099 |
| 2023-02-13 | $172.70 | $172.90 | $172.07 | $172.48 | $172.48 | 3,970,786 |
| 2023-02-10 | $173.63 | $173.68 | $172.63 | $173.36 | $173.36 | 2,971,125 |
| 2023-02-09 | $175.49 | $175.52 | $172.87 | $173.03 | $173.03 | 5,361,340 |
| 2023-02-08 | $174.94 | $174.99 | $173.83 | $174.41 | $174.41 | 4,075,638 |
| 2023-02-07 | $173.72 | $175.27 | $173.47 | $173.98 | $173.98 | 6,794,153 |
| 2023-02-06 | $174.11 | $174.46 | $173.28 | $173.82 | $173.82 | 8,956,963 |
| 2023-02-03 | $174.92 | $175.43 | $173.12 | $173.46 | $173.46 | 13,674,441 |
| 2023-02-02 | $181.08 | $181.11 | $177.74 | $177.90 | $177.90 | 8,842,396 |
| 2023-02-01 | $179.75 | $181.73 | $178.63 | $181.67 | $181.67 | 7,996,005 |
| 2023-01-31 | $178.82 | $179.70 | $178.54 | $179.41 | $179.41 | 5,976,888 |
| 2023-01-30 | $179.29 | $179.43 | $178.65 | $178.76 | $178.76 | 4,210,726 |
| 2023-01-27 | $179.27 | $179.72 | $178.26 | $179.22 | $179.22 | 6,052,728 |
| 2023-01-26 | $180.15 | $180.27 | $178.46 | $179.47 | $179.47 | 5,860,129 |
| 2023-01-25 | $179.35 | $181.22 | $179.29 | $181.11 | $181.11 | 6,925,348 |
| 2023-01-24 | $179.56 | $180.32 | $178.35 | $180.28 | $180.28 | 4,604,628 |
| 2023-01-23 | $178.35 | $179.69 | $177.78 | $179.63 | $179.63 | 5,265,507 |
| 2023-01-20 | $179.06 | $179.66 | $178.65 | $179.29 | $179.29 | 5,754,818 |
| 2023-01-19 | $178.37 | $180.03 | $178.09 | $179.89 | $179.89 | 6,678,687 |
| 2023-01-18 | $178.92 | $179.18 | $176.90 | $177.08 | $177.08 | 5,384,664 |
| 2023-01-17 | $178.21 | $178.24 | $177.09 | $177.59 | $177.59 | 6,610,834 |
| 2023-01-13 | $176.96 | $178.83 | $176.89 | $178.76 | $178.76 | 7,468,768 |
| 2023-01-12 | $176.01 | $176.71 | $174.88 | $176.64 | $176.64 | 6,936,919 |
| 2023-01-11 | $174.76 | $174.79 | $173.72 | $174.62 | $174.62 | 3,374,201 |
| 2023-01-10 | $174.61 | $174.98 | $174.06 | $174.74 | $174.74 | 4,398,411 |
| 2023-01-09 | $174.51 | $175.04 | $173.88 | $174.10 | $174.10 | 5,134,503 |
| 2023-01-06 | $171.76 | $173.96 | $171.23 | $173.71 | $173.71 | 7,888,954 |
| 2023-01-05 | $170.82 | $171.00 | $169.79 | $170.52 | $170.52 | 4,692,610 |
| 2023-01-04 | $172.86 | $173.09 | $171.85 | $172.67 | $172.67 | 7,574,633 |
| 2023-01-03 | $171.32 | $172.09 | $170.02 | $171.06 | $171.06 | 7,992,927 |
| 2022-12-30 | $169.26 | $169.90 | $168.80 | $169.64 | $169.64 | 2,864,455 |
| 2022-12-29 | $168.54 | $169.35 | $168.52 | $168.85 | $168.85 | 3,345,874 |
| 2022-12-28 | $168.05 | $168.34 | $167.10 | $167.91 | $167.91 | 3,662,456 |
| 2022-12-27 | $167.89 | $170.61 | $167.80 | $168.67 | $168.67 | 6,885,715 |
| 2022-12-23 | $166.88 | $167.80 | $166.66 | $167.26 | $167.26 | 2,912,300 |
| 2022-12-22 | $167.76 | $167.76 | $166.06 | $166.76 | $166.76 | 5,672,656 |
| 2022-12-21 | $169.04 | $169.71 | $168.68 | $168.80 | $168.80 | 3,990,060 |
| 2022-12-20 | $168.10 | $169.53 | $168.03 | $169.08 | $169.08 | 7,803,118 |
| 2022-12-19 | $166.71 | $167.11 | $165.99 | $166.32 | $166.32 | 3,940,525 |
| 2022-12-16 | $166.02 | $166.98 | $165.84 | $166.79 | $166.79 | 5,371,967 |
| 2022-12-15 | $165.73 | $166.21 | $165.10 | $165.35 | $165.35 | 8,370,909 |
| 2022-12-14 | $168.43 | $168.81 | $167.14 | $168.10 | $168.10 | 5,642,965 |
| 2022-12-13 | $169.21 | $169.79 | $168.02 | $168.51 | $168.51 | 6,750,199 |
| 2022-12-12 | $166.44 | $166.60 | $165.43 | $165.68 | $165.68 | 3,504,409 |
| 2022-12-09 | $167.26 | $168.09 | $166.60 | $167.06 | $167.06 | 5,431,272 |
| 2022-12-08 | $166.58 | $167.05 | $166.07 | $166.47 | $166.47 | 3,217,874 |
| 2022-12-07 | $165.47 | $166.64 | $165.32 | $166.33 | $166.33 | 4,610,697 |
| 2022-12-06 | $165.20 | $165.54 | $164.45 | $164.84 | $164.84 | 3,597,758 |
| 2022-12-05 | $166.55 | $166.72 | $164.32 | $164.39 | $164.39 | 5,436,175 |
| 2022-12-02 | $166.18 | $167.47 | $165.76 | $167.26 | $167.26 | 5,185,941 |
| 2022-12-01 | $167.48 | $167.95 | $166.98 | $167.84 | $167.84 | 8,625,780 |
| 2022-11-30 | $163.69 | $164.81 | $162.40 | $164.81 | $164.81 | 4,874,746 |
| 2022-11-29 | $162.70 | $163.63 | $162.60 | $162.73 | $162.73 | 2,620,637 |
| 2022-11-28 | $162.93 | $163.06 | $161.91 | $161.93 | $161.93 | 4,053,918 |
| 2022-11-25 | $162.85 | $163.43 | $162.77 | $163.22 | $163.22 | 1,436,508 |
| 2022-11-23 | $161.69 | $163.24 | $161.56 | $163.08 | $163.08 | 4,167,005 |
| 2022-11-22 | $162.30 | $162.60 | $161.72 | $162.07 | $162.07 | 3,196,073 |
| 2022-11-21 | $162.44 | $162.50 | $161.28 | $161.88 | $161.88 | 4,766,512 |
| 2022-11-18 | $163.38 | $163.69 | $162.68 | $162.79 | $162.79 | 4,321,075 |
| 2022-11-17 | $163.79 | $164.11 | $163.40 | $163.92 | $163.92 | 4,578,129 |
| 2022-11-16 | $165.41 | $165.71 | $164.83 | $165.12 | $165.12 | 3,645,845 |
| 2022-11-15 | $165.27 | $166.23 | $164.56 | $165.50 | $165.50 | 9,903,495 |
| 2022-11-14 | $164.20 | $165.24 | $164.15 | $164.92 | $164.92 | 6,187,552 |
| 2022-11-11 | $163.91 | $164.58 | $163.42 | $164.56 | $164.56 | 4,622,422 |
| 2022-11-10 | $162.01 | $163.51 | $161.66 | $163.48 | $163.48 | 9,939,858 |
| 2022-11-09 | $159.36 | $160.35 | $158.45 | $158.65 | $158.65 | 6,040,627 |
| 2022-11-08 | $155.99 | $159.87 | $155.98 | $159.45 | $159.45 | 11,299,635 |
| 2022-11-07 | $156.22 | $156.57 | $155.81 | $155.85 | $155.85 | 4,425,710 |
| 2022-11-04 | $154.95 | $156.60 | $154.66 | $156.47 | $156.47 | 7,691,954 |
| 2022-11-03 | $150.70 | $151.96 | $150.57 | $151.81 | $151.81 | 5,378,810 |
| 2022-11-02 | $154.16 | $155.42 | $152.26 | $152.39 | $152.39 | 7,220,403 |
| 2022-11-01 | $153.82 | $153.98 | $152.87 | $153.46 | $153.46 | 4,603,597 |
| 2022-10-31 | $152.16 | $152.87 | $151.89 | $151.91 | $151.91 | 6,097,760 |
| 2022-10-28 | $152.96 | $153.54 | $152.50 | $153.16 | $153.16 | 4,645,440 |
| 2022-10-27 | $154.71 | $155.09 | $154.22 | $154.74 | $154.74 | 3,654,871 |
| 2022-10-26 | $154.78 | $155.73 | $154.78 | $154.98 | $154.98 | 4,451,056 |
| 2022-10-25 | $153.96 | $154.79 | $153.83 | $154.00 | $154.00 | 3,434,053 |
| 2022-10-24 | $153.45 | $154.06 | $153.06 | $153.65 | $153.65 | 4,673,274 |
| 2022-10-21 | $151.98 | $154.31 | $151.83 | $154.15 | $154.15 | 6,898,351 |
| 2022-10-20 | $151.92 | $153.23 | $151.27 | $151.45 | $151.45 | 5,019,849 |
| 2022-10-19 | $152.09 | $152.49 | $151.54 | $151.69 | $151.69 | 8,257,060 |
| 2022-10-18 | $154.08 | $154.24 | $153.24 | $153.75 | $153.75 | 4,528,441 |
| 2022-10-17 | $154.92 | $155.33 | $153.33 | $153.42 | $153.42 | 4,348,044 |
| 2022-10-14 | $154.02 | $154.20 | $152.72 | $152.98 | $152.98 | 5,474,648 |
| 2022-10-13 | $153.48 | $155.73 | $152.92 | $154.91 | $154.91 | 7,083,767 |
| 2022-10-12 | $155.51 | $156.29 | $155.26 | $155.99 | $155.99 | 3,998,472 |
| 2022-10-11 | $155.49 | $156.81 | $154.92 | $155.16 | $155.16 | 5,306,673 |
| 2022-10-10 | $155.94 | $156.35 | $155.12 | $155.48 | $155.48 | 6,110,794 |
| 2022-10-07 | $158.46 | $158.98 | $157.68 | $157.88 | $157.88 | 5,030,041 |
| 2022-10-06 | $159.41 | $159.94 | $158.95 | $159.63 | $159.63 | 5,712,627 |
| 2022-10-05 | $159.32 | $160.08 | $158.38 | $159.81 | $159.81 | 5,296,309 |
| 2022-10-04 | $159.18 | $161.08 | $158.92 | $160.70 | $160.70 | 8,024,496 |
| 2022-10-03 | $155.44 | $158.48 | $155.23 | $158.43 | $158.43 | 10,362,232 |
| 2022-09-30 | $154.94 | $156.05 | $154.57 | $154.67 | $154.67 | 6,832,430 |
| 2022-09-29 | $154.14 | $155.03 | $153.16 | $154.66 | $154.66 | 6,317,021 |
| 2022-09-28 | $153.20 | $154.88 | $152.93 | $154.69 | $154.69 | 8,977,243 |
| 2022-09-27 | $152.25 | $152.73 | $151.50 | $151.54 | $151.54 | 7,151,310 |
| 2022-09-26 | $153.22 | $153.51 | $151.03 | $151.23 | $151.23 | 8,240,501 |
| 2022-09-23 | $153.90 | $154.00 | $152.64 | $153.01 | $153.01 | 9,597,991 |
| 2022-09-22 | $156.26 | $156.48 | $155.31 | $155.70 | $155.70 | 5,961,773 |
| 2022-09-21 | $155.97 | $157.25 | $154.01 | $155.79 | $155.79 | 7,816,071 |
| 2022-09-20 | $155.03 | $155.23 | $154.59 | $155.07 | $155.07 | 5,943,724 |
| 2022-09-19 | $154.87 | $156.04 | $154.82 | $155.96 | $155.96 | 5,582,767 |
| 2022-09-16 | $154.66 | $156.56 | $154.34 | $155.84 | $155.84 | 7,141,210 |
| 2022-09-15 | $156.76 | $157.49 | $154.62 | $154.98 | $154.98 | 13,181,203 |
| 2022-09-14 | $158.68 | $158.98 | $157.73 | $157.93 | $157.93 | 6,091,085 |
| 2022-09-13 | $158.47 | $159.27 | $158.39 | $158.54 | $158.54 | 6,526,388 |
| 2022-09-12 | $161.04 | $161.62 | $160.55 | $160.63 | $160.63 | 4,537,530 |
| 2022-09-09 | $159.72 | $160.24 | $159.41 | $159.82 | $159.82 | 3,927,788 |
| 2022-09-08 | $159.54 | $159.86 | $158.71 | $158.98 | $158.98 | 4,607,118 |
| 2022-09-07 | $158.15 | $160.15 | $158.08 | $159.94 | $159.94 | 3,981,410 |
| 2022-09-06 | $159.17 | $159.46 | $158.32 | $158.33 | $158.33 | 4,385,797 |
| 2022-09-02 | $159.35 | $160.06 | $159.14 | $159.26 | $159.26 | 5,053,749 |
| 2022-09-01 | $158.17 | $158.39 | $157.32 | $157.87 | $157.87 | 7,390,755 |
| 2022-08-31 | $159.50 | $160.58 | $159.26 | $159.27 | $159.27 | 5,438,641 |
| 2022-08-30 | $161.27 | $161.43 | $160.34 | $160.51 | $160.51 | 4,856,576 |
| 2022-08-29 | $161.88 | $162.62 | $161.70 | $161.86 | $161.86 | 4,583,683 |
| 2022-08-26 | $163.12 | $163.61 | $161.55 | $161.76 | $161.76 | 6,689,259 |
| 2022-08-25 | $163.97 | $163.99 | $163.24 | $163.75 | $163.75 | 2,857,488 |
| 2022-08-24 | $162.44 | $163.61 | $162.37 | $163.25 | $163.25 | 3,202,411 |
| 2022-08-23 | $161.96 | $163.43 | $161.91 | $162.77 | $162.77 | 4,425,075 |
| 2022-08-22 | $161.66 | $162.12 | $161.36 | $161.64 | $161.64 | 4,458,113 |
| 2022-08-19 | $163.65 | $163.74 | $162.62 | $162.72 | $162.72 | 8,172,954 |
| 2022-08-18 | $164.60 | $164.91 | $163.55 | $163.92 | $163.92 | 3,646,087 |
| 2022-08-17 | $165.21 | $165.23 | $163.95 | $164.35 | $164.35 | 5,569,071 |
| 2022-08-16 | $165.31 | $165.72 | $165.18 | $165.42 | $165.42 | 4,291,529 |
| 2022-08-15 | $165.99 | $166.25 | $165.44 | $165.71 | $165.71 | 5,236,292 |
| 2022-08-12 | $167.17 | $167.94 | $166.83 | $167.87 | $167.87 | 5,151,653 |
| 2022-08-11 | $167.16 | $167.66 | $166.31 | $166.34 | $166.34 | 4,445,977 |
| 2022-08-10 | $167.39 | $167.98 | $166.62 | $166.78 | $166.78 | 4,077,274 |
| 2022-08-09 | $167.48 | $167.80 | $166.82 | $167.20 | $167.20 | 3,205,505 |
| 2022-08-08 | $166.03 | $166.81 | $165.93 | $166.69 | $166.69 | 3,457,314 |
| 2022-08-05 | $164.99 | $165.84 | $164.87 | $165.29 | $165.29 | 6,023,291 |
| 2022-08-04 | $165.53 | $167.31 | $165.34 | $167.17 | $167.17 | 5,502,000 |
| 2022-08-03 | $164.77 | $164.91 | $163.48 | $164.45 | $164.45 | 4,417,759 |
| 2022-08-02 | $165.66 | $166.46 | $164.02 | $164.05 | $164.05 | 5,725,388 |
| 2022-08-01 | $164.98 | $165.41 | $164.41 | $165.03 | $165.03 | 4,666,912 |
| 2022-07-29 | $163.89 | $164.69 | $163.28 | $164.10 | $164.10 | 7,537,307 |
| 2022-07-28 | $163.31 | $163.76 | $162.88 | $163.64 | $163.64 | 5,606,353 |
| 2022-07-27 | $160.02 | $162.21 | $159.51 | $161.67 | $161.67 | 5,709,082 |
| 2022-07-26 | $160.23 | $160.50 | $159.79 | $160.04 | $160.04 | 2,672,764 |
| 2022-07-25 | $160.64 | $160.70 | $159.81 | $160.23 | $160.23 | 3,713,368 |
| 2022-07-22 | $160.55 | $162.13 | $160.35 | $160.67 | $160.67 | 5,733,753 |
| 2022-07-21 | $158.31 | $160.31 | $158.27 | $160.27 | $160.27 | 5,863,333 |
| 2022-07-20 | $159.71 | $159.82 | $158.03 | $158.04 | $158.04 | 4,795,846 |
| 2022-07-19 | $159.47 | $159.87 | $159.33 | $159.54 | $159.54 | 3,796,198 |
| 2022-07-18 | $160.08 | $160.43 | $159.05 | $159.16 | $159.16 | 5,791,779 |
| 2022-07-15 | $159.01 | $159.25 | $158.35 | $159.01 | $159.01 | 6,783,785 |
| 2022-07-14 | $159.02 | $159.83 | $158.22 | $159.33 | $159.33 | 12,213,614 |
| 2022-07-13 | $160.10 | $162.71 | $160.06 | $161.60 | $161.60 | 8,456,636 |
| 2022-07-12 | $161.22 | $161.62 | $160.72 | $160.83 | $160.83 | 5,375,081 |
| 2022-07-11 | $161.93 | $162.44 | $161.38 | $161.43 | $161.43 | 4,321,663 |
| 2022-07-08 | $162.35 | $163.38 | $161.84 | $162.30 | $162.30 | 4,584,112 |
| 2022-07-07 | $162.43 | $163.04 | $162.06 | $162.23 | $162.23 | 4,588,418 |
| 2022-07-06 | $164.32 | $164.57 | $161.47 | $162.14 | $162.14 | 11,861,144 |
| 2022-07-05 | $167.18 | $167.33 | $164.41 | $164.75 | $164.75 | 14,035,426 |
| 2022-07-01 | $167.14 | $168.68 | $166.96 | $168.32 | $168.32 | 11,380,332 |
| 2022-06-30 | $169.51 | $169.96 | $168.24 | $168.46 | $168.46 | 9,144,391 |
| 2022-06-29 | $170.58 | $170.70 | $169.17 | $169.49 | $169.49 | 4,785,576 |
| 2022-06-28 | $170.07 | $170.21 | $169.51 | $169.62 | $169.62 | 2,984,450 |
| 2022-06-27 | $170.60 | $170.67 | $169.75 | $169.90 | $169.90 | 5,719,684 |
| 2022-06-24 | $170.24 | $170.74 | $169.85 | $170.09 | $170.09 | 6,143,081 |
| 2022-06-23 | $171.39 | $172.13 | $169.90 | $170.26 | $170.26 | 6,535,261 |
| 2022-06-22 | $171.61 | $172.30 | $171.10 | $171.31 | $171.31 | 6,558,656 |
| 2022-06-21 | $171.06 | $171.91 | $170.47 | $170.63 | $170.63 | 5,608,485 |
| 2022-06-17 | $172.15 | $172.30 | $170.97 | $171.27 | $171.27 | 7,407,223 |
| 2022-06-16 | $170.56 | $172.77 | $170.17 | $172.69 | $172.69 | 8,823,558 |
| 2022-06-15 | $170.40 | $171.84 | $169.08 | $170.77 | $170.77 | 9,000,294 |
| 2022-06-14 | $169.61 | $169.73 | $168.30 | $168.57 | $168.57 | 7,347,935 |
| 2022-06-13 | $171.18 | $171.34 | $169.61 | $169.93 | $169.93 | 13,265,243 |
| 2022-06-10 | $170.89 | $174.94 | $170.46 | $174.54 | $174.54 | 16,856,138 |
| 2022-06-09 | $172.45 | $172.59 | $171.58 | $172.23 | $172.23 | 4,701,143 |
| 2022-06-08 | $172.89 | $173.45 | $172.67 | $172.78 | $172.78 | 5,140,816 |
| 2022-06-07 | $172.11 | $173.05 | $171.99 | $172.94 | $172.94 | 3,860,035 |
| 2022-06-06 | $172.81 | $172.89 | $171.65 | $171.82 | $171.82 | 3,766,042 |
| 2022-06-03 | $173.53 | $173.97 | $172.25 | $172.58 | $172.58 | 5,519,407 |
| 2022-06-02 | $173.66 | $174.45 | $173.49 | $174.35 | $174.35 | 5,623,129 |
| 2022-06-01 | $172.21 | $172.53 | $171.39 | $172.23 | $172.23 | 6,946,516 |
| 2022-05-31 | $172.71 | $173.07 | $171.08 | $171.14 | $171.14 | 6,243,967 |
| 2022-05-27 | $173.49 | $173.52 | $172.64 | $172.85 | $172.85 | 3,847,871 |
| 2022-05-26 | $172.13 | $172.93 | $171.76 | $172.76 | $172.76 | 6,466,982 |
| 2022-05-25 | $172.79 | $173.16 | $171.73 | $173.08 | $173.08 | 4,595,917 |
| 2022-05-24 | $173.47 | $174.41 | $173.35 | $174.13 | $174.13 | 6,793,991 |
| 2022-05-23 | $173.13 | $173.38 | $172.28 | $172.83 | $172.83 | 5,518,503 |
| 2022-05-20 | $171.71 | $172.24 | $170.89 | $172.03 | $172.03 | 6,578,056 |
| 2022-05-19 | $171.55 | $172.52 | $170.89 | $171.91 | $171.91 | 10,580,267 |
| 2022-05-18 | $169.01 | $170.21 | $168.81 | $169.42 | $169.42 | 7,472,850 |
| 2022-05-17 | $170.44 | $170.53 | $169.14 | $169.33 | $169.33 | 6,441,110 |
| 2022-05-16 | $168.43 | $170.43 | $168.34 | $170.40 | $170.40 | 7,319,277 |
| 2022-05-13 | $168.31 | $169.62 | $168.01 | $168.79 | $168.79 | 13,031,057 |
| 2022-05-12 | $172.07 | $172.40 | $169.90 | $170.17 | $170.17 | 11,626,799 |
| 2022-05-11 | $172.51 | $173.32 | $172.20 | $172.82 | $172.82 | 9,179,592 |
| 2022-05-10 | $173.80 | $173.96 | $171.20 | $171.42 | $171.42 | 11,010,440 |
| 2022-05-09 | $174.27 | $174.27 | $172.79 | $172.88 | $172.88 | 10,742,410 |
| 2022-05-06 | $175.39 | $176.56 | $174.86 | $175.42 | $175.42 | 7,643,269 |
| 2022-05-05 | $177.56 | $177.61 | $174.66 | $175.13 | $175.13 | 12,794,160 |
| 2022-05-04 | $174.32 | $176.35 | $173.67 | $175.80 | $175.80 | 10,465,954 |
| 2022-05-03 | $173.89 | $175.21 | $173.85 | $174.09 | $174.09 | 7,214,348 |
| 2022-05-02 | $173.61 | $174.65 | $172.98 | $173.63 | $173.63 | 14,318,600 |
| 2022-04-29 | $178.07 | $178.62 | $176.71 | $176.91 | $176.91 | 7,719,702 |
| 2022-04-28 | $175.92 | $176.97 | $175.69 | $176.93 | $176.93 | 6,384,762 |
| 2022-04-27 | $176.46 | $176.64 | $175.50 | $175.98 | $175.98 | 8,854,721 |
| 2022-04-26 | $177.95 | $178.30 | $176.92 | $177.32 | $177.32 | 8,874,511 |
| 2022-04-25 | $177.17 | $177.51 | $176.48 | $177.05 | $177.05 | 13,073,688 |
| 2022-04-22 | $180.72 | $181.61 | $179.74 | $180.29 | $180.29 | 9,146,973 |
| 2022-04-21 | $181.77 | $182.32 | $180.78 | $182.06 | $182.06 | 9,639,834 |
| 2022-04-20 | $181.59 | $182.72 | $181.35 | $182.71 | $182.71 | 6,881,433 |
| 2022-04-19 | $183.19 | $183.65 | $181.33 | $181.82 | $181.82 | 12,585,622 |
| 2022-04-18 | $185.95 | $186.10 | $184.39 | $184.61 | $184.61 | 8,886,690 |
| 2022-04-14 | $184.28 | $184.41 | $182.88 | $184.04 | $184.04 | 11,567,178 |
| 2022-04-13 | $184.50 | $184.94 | $184.13 | $184.65 | $184.65 | 8,651,635 |
| 2022-04-12 | $184.04 | $184.64 | $182.96 | $183.77 | $183.77 | 12,024,560 |
| 2022-04-11 | $183.17 | $183.33 | $181.11 | $182.37 | $182.37 | 10,071,319 |
| 2022-04-08 | $180.52 | $181.82 | $180.52 | $181.47 | $181.47 | 10,655,681 |
| 2022-04-07 | $179.87 | $180.88 | $179.80 | $180.34 | $180.34 | 10,140,585 |
| 2022-04-06 | $179.78 | $180.31 | $178.70 | $179.66 | $179.66 | 8,942,121 |
| 2022-04-05 | $180.91 | $181.49 | $178.93 | $179.24 | $179.24 | 10,786,302 |
| 2022-04-04 | $180.24 | $180.81 | $179.58 | $180.37 | $180.37 | 7,063,124 |
| 2022-04-01 | $179.55 | $180.46 | $178.98 | $179.50 | $179.50 | 13,034,395 |
| 2022-03-31 | $180.91 | $181.96 | $180.56 | $180.65 | $180.65 | 9,844,398 |
| 2022-03-30 | $179.76 | $180.92 | $179.68 | $180.58 | $180.58 | 8,361,286 |
| 2022-03-29 | $177.02 | $179.33 | $176.69 | $179.14 | $179.14 | 10,458,927 |
| 2022-03-28 | $180.38 | $181.33 | $178.85 | $179.06 | $179.06 | 9,489,725 |
| 2022-03-25 | $181.81 | $183.13 | $181.35 | $182.38 | $182.38 | 7,653,887 |
| 2022-03-24 | $182.35 | $183.51 | $181.77 | $183.13 | $183.13 | 10,970,070 |
| 2022-03-23 | $180.29 | $181.89 | $179.76 | $181.81 | $181.81 | 12,557,272 |
| 2022-03-22 | $179.60 | $179.71 | $178.32 | $179.36 | $179.36 | 9,613,616 |
| 2022-03-21 | $179.33 | $181.29 | $179.32 | $180.67 | $180.67 | 10,533,070 |
| 2022-03-18 | $179.93 | $180.93 | $179.04 | $179.30 | $179.30 | 13,935,386 |
| 2022-03-17 | $181.16 | $182.03 | $180.65 | $180.89 | $180.89 | 10,954,139 |
| 2022-03-16 | $179.13 | $180.12 | $176.87 | $180.01 | $180.01 | 17,548,090 |
| 2022-03-15 | $179.10 | $180.27 | $178.01 | $178.89 | $178.89 | 16,962,273 |
| 2022-03-14 | $183.03 | $183.29 | $181.95 | $182.30 | $182.30 | 13,186,389 |
| 2022-03-11 | $183.74 | $185.78 | $183.44 | $185.09 | $185.09 | 14,824,715 |
| 2022-03-10 | $186.88 | $187.38 | $184.99 | $186.40 | $186.40 | 18,455,213 |
| 2022-03-09 | $186.04 | $187.23 | $184.76 | $185.82 | $185.82 | 26,839,671 |
| 2022-03-08 | $188.35 | $193.30 | $188.26 | $191.51 | $191.51 | 47,347,678 |
| 2022-03-07 | $184.45 | $186.64 | $184.22 | $186.41 | $186.41 | 27,951,785 |
| 2022-03-04 | $182.11 | $183.98 | $181.36 | $183.68 | $183.68 | 22,412,092 |
| 2022-03-03 | $179.96 | $181.30 | $179.50 | $180.80 | $180.80 | 14,826,051 |
| 2022-03-02 | $180.13 | $180.71 | $178.79 | $179.73 | $179.73 | 19,727,192 |
| 2022-03-01 | $179.05 | $181.76 | $179.03 | $181.62 | $181.62 | 21,942,127 |
| 2022-02-28 | $178.86 | $178.99 | $176.50 | $178.38 | $178.38 | 16,055,844 |
| 2022-02-25 | $176.42 | $176.79 | $175.79 | $176.55 | $176.55 | 11,530,929 |
| 2022-02-24 | $182.59 | $182.60 | $175.27 | $177.14 | $177.14 | 32,725,999 |
| 2022-02-23 | $177.39 | $178.39 | $177.36 | $178.29 | $178.29 | 11,772,201 |
| 2022-02-22 | $177.67 | $178.07 | $176.82 | $177.49 | $177.49 | 14,803,961 |
| 2022-02-18 | $177.07 | $177.25 | $176.51 | $177.12 | $177.12 | 12,760,663 |
| 2022-02-17 | $176.70 | $177.53 | $176.39 | $177.25 | $177.25 | 18,612,546 |
| 2022-02-16 | $173.49 | $174.86 | $173.48 | $174.86 | $174.86 | 12,772,069 |
| 2022-02-15 | $173.10 | $173.34 | $172.39 | $173.08 | $173.08 | 12,607,006 |
| 2022-02-14 | $173.78 | $175.00 | $173.68 | $174.74 | $174.74 | 13,650,704 |
| 2022-02-11 | $170.75 | $174.20 | $170.71 | $173.81 | $173.81 | 25,741,494 |
| 2022-02-10 | $170.52 | $171.99 | $170.46 | $170.56 | $170.56 | 10,693,524 |
| 2022-02-09 | $170.68 | $171.42 | $170.55 | $171.21 | $171.21 | 8,002,766 |
| 2022-02-08 | $170.10 | $170.78 | $169.95 | $170.63 | $170.63 | 5,801,993 |
| 2022-02-07 | $169.45 | $170.30 | $169.19 | $170.11 | $170.11 | 7,796,866 |
| 2022-02-04 | $168.04 | $169.10 | $167.99 | $168.86 | $168.86 | 9,619,611 |
| 2022-02-03 | $168.31 | $168.82 | $167.03 | $168.60 | $168.60 | 10,650,800 |
| 2022-02-02 | $168.34 | $169.12 | $168.16 | $168.84 | $168.84 | 9,085,285 |
| 2022-02-01 | $168.57 | $168.85 | $167.87 | $168.23 | $168.23 | 9,763,909 |
| 2022-01-31 | $167.79 | $168.14 | $167.46 | $168.09 | $168.09 | 8,539,265 |
| 2022-01-28 | $166.56 | $167.46 | $166.37 | $167.10 | $167.10 | 9,782,484 |
| 2022-01-27 | $168.02 | $169.09 | $167.33 | $167.60 | $167.60 | 15,875,306 |
| 2022-01-26 | $171.39 | $171.73 | $169.48 | $169.79 | $169.79 | 17,799,403 |
| 2022-01-25 | $171.95 | $173.15 | $171.78 | $172.58 | $172.58 | 17,382,097 |
| 2022-01-24 | $171.78 | $172.14 | $170.85 | $172.03 | $172.03 | 15,735,970 |
| 2022-01-21 | $172.04 | $172.12 | $170.74 | $171.09 | $171.09 | 10,982,517 |
| 2022-01-20 | $172.31 | $172.60 | $171.59 | $171.65 | $171.65 | 9,570,477 |
| 2022-01-19 | $170.39 | $172.19 | $170.20 | $172.08 | $172.08 | 15,712,388 |
| 2022-01-18 | $169.64 | $170.01 | $169.09 | $169.39 | $169.39 | 9,095,749 |
| 2022-01-14 | $170.22 | $170.56 | $169.48 | $169.67 | $169.67 | 7,865,900 |
| 2022-01-13 | $170.09 | $170.22 | $169.27 | $170.16 | $170.16 | 7,034,202 |
| 2022-01-12 | $170.19 | $170.75 | $170.01 | $170.74 | $170.74 | 6,280,745 |
| 2022-01-11 | $168.44 | $170.31 | $168.37 | $170.29 | $170.29 | 8,313,121 |
| 2022-01-10 | $167.36 | $168.30 | $167.31 | $168.26 | $168.26 | 7,026,475 |
| 2022-01-07 | $167.37 | $168.01 | $166.86 | $167.75 | $167.75 | 8,191,936 |
| 2022-01-06 | $167.16 | $167.75 | $166.86 | $166.99 | $166.99 | 10,902,661 |
| 2022-01-05 | $170.62 | $170.93 | $168.90 | $169.06 | $169.06 | 8,715,585 |
| 2022-01-04 | $168.90 | $169.72 | $168.73 | $169.57 | $169.57 | 6,965,598 |
| 2022-01-03 | $168.86 | $169.01 | $168.00 | $168.33 | $168.33 | 9,014,423 |
| 2021-12-31 | $170.53 | $171.04 | $170.04 | $170.96 | $170.96 | 6,911,001 |
| 2021-12-30 | $168.43 | $169.81 | $168.37 | $169.80 | $169.80 | 5,426,311 |
| 2021-12-29 | $167.36 | $168.69 | $167.28 | $168.59 | $168.59 | 5,889,714 |
| 2021-12-28 | $169.33 | $169.65 | $168.62 | $168.64 | $168.64 | 4,545,714 |
| 2021-12-27 | $168.96 | $169.42 | $168.78 | $169.37 | $169.37 | 4,763,297 |
| 2021-12-23 | $168.69 | $169.16 | $168.01 | $168.97 | $168.97 | 4,551,124 |
| 2021-12-22 | $167.58 | $168.64 | $167.11 | $168.59 | $168.59 | 4,672,941 |
| 2021-12-21 | $167.69 | $167.78 | $166.74 | $167.02 | $167.02 | 4,548,504 |
| 2021-12-20 | $167.88 | $168.00 | $167.06 | $167.09 | $167.09 | 6,972,959 |
| 2021-12-17 | $168.73 | $169.13 | $167.78 | $167.80 | $167.80 | 9,867,792 |
| 2021-12-16 | $167.01 | $168.18 | $166.94 | $168.16 | $168.16 | 11,186,197 |
| 2021-12-15 | $165.27 | $166.40 | $163.80 | $166.15 | $166.15 | 14,231,184 |
| 2021-12-14 | $165.34 | $166.14 | $165.16 | $165.44 | $165.44 | 8,637,879 |
| 2021-12-13 | $166.90 | $167.26 | $166.67 | $167.00 | $167.00 | 6,610,673 |
| 2021-12-10 | $166.72 | $166.92 | $166.18 | $166.58 | $166.58 | 6,450,614 |
| 2021-12-09 | $166.54 | $166.58 | $165.65 | $165.88 | $165.88 | 4,913,771 |
| 2021-12-08 | $166.51 | $166.96 | $166.28 | $166.90 | $166.90 | 4,288,935 |
| 2021-12-07 | $166.20 | $167.08 | $166.18 | $166.81 | $166.81 | 4,900,713 |
| 2021-12-06 | $166.14 | $166.80 | $165.93 | $166.22 | $166.22 | 4,813,624 |
| 2021-12-03 | $165.49 | $166.93 | $165.00 | $166.63 | $166.63 | 9,507,938 |
| 2021-12-02 | $165.89 | $165.94 | $164.63 | $165.24 | $165.24 | 9,604,118 |
| 2021-12-01 | $166.84 | $167.47 | $166.06 | $166.16 | $166.16 | 7,825,484 |
| 2021-11-30 | $167.77 | $169.01 | $165.37 | $165.50 | $165.50 | 12,925,270 |
| 2021-11-29 | $166.84 | $167.26 | $166.38 | $166.62 | $166.62 | 7,394,940 |
| 2021-11-26 | $168.60 | $168.64 | $166.37 | $166.85 | $166.85 | 9,605,192 |
| 2021-11-24 | $166.58 | $167.44 | $166.32 | $167.12 | $167.12 | 5,359,457 |
| 2021-11-23 | $167.28 | $167.60 | $166.53 | $167.28 | $167.28 | 8,053,370 |
| 2021-11-22 | $169.90 | $170.44 | $168.42 | $168.74 | $168.74 | 13,100,511 |
| 2021-11-19 | $173.69 | $174.10 | $172.24 | $172.61 | $172.61 | 8,787,253 |
| 2021-11-18 | $173.96 | $174.36 | $173.53 | $173.94 | $173.94 | 6,253,445 |
| 2021-11-17 | $174.24 | $174.61 | $173.89 | $174.50 | $174.50 | 6,523,061 |
| 2021-11-16 | $173.97 | $174.48 | $172.86 | $172.92 | $172.92 | 8,667,323 |
| 2021-11-15 | $174.10 | $174.59 | $173.69 | $174.18 | $174.18 | 5,630,808 |
| 2021-11-12 | $173.51 | $174.67 | $173.40 | $174.45 | $174.45 | 7,638,200 |
| 2021-11-11 | $173.98 | $174.27 | $173.74 | $174.12 | $174.12 | 5,959,640 |
| 2021-11-10 | $173.67 | $174.65 | $172.11 | $173.15 | $173.15 | 11,461,779 |
| 2021-11-09 | $170.73 | $171.31 | $170.12 | $171.29 | $171.29 | 5,686,157 |
| 2021-11-08 | $170.43 | $170.70 | $170.06 | $170.45 | $170.45 | 4,966,135 |
| 2021-11-05 | $168.42 | $169.94 | $167.85 | $169.84 | $169.84 | 9,368,948 |
| 2021-11-04 | $167.51 | $168.14 | $167.37 | $167.65 | $167.65 | 6,656,097 |
| 2021-11-03 | $165.34 | $165.95 | $164.38 | $165.77 | $165.77 | 9,055,208 |
| 2021-11-02 | $167.43 | $167.63 | $166.96 | $167.16 | $167.16 | 3,603,983 |
| 2021-11-01 | $167.38 | $167.84 | $166.91 | $167.52 | $167.52 | 4,963,736 |
| 2021-10-29 | $166.29 | $166.73 | $165.64 | $166.65 | $166.65 | 7,531,872 |
| 2021-10-28 | $168.98 | $169.25 | $167.53 | $168.08 | $168.08 | 7,000,717 |
| 2021-10-27 | $167.73 | $168.20 | $166.86 | $168.12 | $168.12 | 5,823,080 |
| 2021-10-26 | $167.88 | $167.91 | $166.63 | $167.68 | $167.68 | 6,658,890 |
| 2021-10-25 | $168.66 | $169.21 | $168.53 | $168.93 | $168.93 | 4,881,346 |
| 2021-10-22 | $168.67 | $169.54 | $166.67 | $167.77 | $167.77 | 10,703,927 |
| 2021-10-21 | $166.70 | $166.94 | $166.24 | $166.75 | $166.75 | 4,412,389 |
| 2021-10-20 | $166.21 | $167.11 | $165.93 | $166.90 | $166.90 | 5,022,036 |
| 2021-10-19 | $166.50 | $166.50 | $165.20 | $165.45 | $165.45 | 6,588,473 |
| 2021-10-18 | $165.42 | $165.59 | $164.81 | $164.92 | $164.92 | 4,029,594 |
| 2021-10-15 | $165.39 | $166.09 | $165.10 | $165.33 | $165.33 | 8,699,223 |
| 2021-10-14 | $168.19 | $168.22 | $167.71 | $168.00 | $168.00 | 5,083,847 |
| 2021-10-13 | $165.28 | $167.92 | $165.28 | $167.59 | $167.59 | 11,118,291 |
| 2021-10-12 | $164.57 | $165.44 | $164.31 | $164.66 | $164.66 | 5,453,049 |
| 2021-10-11 | $164.04 | $164.58 | $163.91 | $163.92 | $163.92 | 3,820,087 |
| 2021-10-08 | $166.32 | $166.42 | $164.14 | $164.23 | $164.23 | 8,536,109 |
| 2021-10-07 | $164.02 | $164.85 | $163.96 | $164.16 | $164.16 | 4,791,505 |
| 2021-10-06 | $164.23 | $165.06 | $164.15 | $165.03 | $165.03 | 6,067,156 |
| 2021-10-05 | $163.94 | $164.85 | $163.49 | $164.59 | $164.59 | 5,617,283 |
| 2021-10-04 | $163.69 | $165.54 | $163.47 | $165.36 | $165.36 | 7,651,658 |
| 2021-10-01 | $164.27 | $164.96 | $163.89 | $164.59 | $164.59 | 6,654,686 |
| 2021-09-30 | $162.66 | $164.95 | $162.34 | $164.22 | $164.22 | 10,574,824 |
| 2021-09-29 | $162.35 | $162.74 | $160.97 | $161.32 | $161.32 | 8,360,656 |
| 2021-09-28 | $162.73 | $162.82 | $161.73 | $162.05 | $162.05 | 9,282,755 |
| 2021-09-27 | $163.85 | $164.36 | $163.51 | $163.64 | $163.64 | 4,942,989 |
| 2021-09-24 | $163.00 | $164.00 | $162.74 | $163.30 | $163.30 | 6,937,521 |
| 2021-09-23 | $164.10 | $164.20 | $163.27 | $163.51 | $163.51 | 8,451,899 |
| 2021-09-22 | $165.89 | $167.15 | $165.03 | $165.42 | $165.42 | 9,777,794 |
| 2021-09-21 | $165.81 | $166.63 | $165.49 | $166.04 | $166.04 | 7,181,458 |
| 2021-09-20 | $164.29 | $165.28 | $164.07 | $164.94 | $164.94 | 7,566,577 |
| 2021-09-17 | $163.86 | $164.32 | $163.40 | $163.77 | $163.77 | 8,369,679 |
| 2021-09-16 | $164.38 | $164.44 | $163.23 | $164.03 | $164.03 | 11,780,399 |
| 2021-09-15 | $168.13 | $168.36 | $167.45 | $167.83 | $167.83 | 5,624,883 |
| 2021-09-14 | $168.22 | $169.16 | $167.48 | $168.82 | $168.82 | 7,922,917 |
| 2021-09-13 | $167.45 | $168.22 | $167.40 | $167.74 | $167.74 | 5,474,323 |
| 2021-09-10 | $167.81 | $168.08 | $167.15 | $167.18 | $167.18 | 7,426,272 |
| 2021-09-09 | $168.17 | $168.28 | $166.83 | $168.03 | $168.03 | 6,641,424 |
| 2021-09-08 | $168.02 | $168.08 | $166.70 | $167.29 | $167.29 | 6,575,990 |
| 2021-09-07 | $169.56 | $169.78 | $167.63 | $167.71 | $167.71 | 10,007,697 |
| 2021-09-03 | $170.59 | $171.55 | $170.15 | $171.06 | $171.06 | 8,353,646 |
| 2021-09-02 | $169.50 | $169.63 | $168.82 | $169.25 | $169.25 | 4,601,128 |
| 2021-09-01 | $169.94 | $170.00 | $169.16 | $169.70 | $169.70 | 4,764,866 |
| 2021-08-31 | $169.23 | $169.92 | $168.75 | $169.69 | $169.69 | 6,336,002 |
| 2021-08-30 | $169.66 | $169.84 | $169.09 | $169.35 | $169.35 | 3,768,628 |
| 2021-08-27 | $167.58 | $170.19 | $166.87 | $170.19 | $170.19 | 10,036,431 |
| 2021-08-26 | $167.21 | $168.21 | $166.83 | $167.67 | $167.67 | 4,371,866 |
| 2021-08-25 | $167.88 | $167.92 | $166.74 | $167.48 | $167.48 | 5,588,751 |
| 2021-08-24 | $169.04 | $169.27 | $168.52 | $168.65 | $168.65 | 4,519,173 |
| 2021-08-23 | $168.82 | $168.91 | $167.96 | $168.73 | $168.73 | 8,190,548 |
| 2021-08-20 | $166.80 | $167.14 | $166.36 | $166.70 | $166.70 | 7,154,348 |
| 2021-08-19 | $167.24 | $167.29 | $166.16 | $166.61 | $166.61 | 6,934,268 |
| 2021-08-18 | $167.24 | $167.51 | $166.26 | $167.10 | $167.10 | 7,697,931 |
| 2021-08-17 | $167.29 | $167.73 | $166.56 | $166.97 | $166.97 | 7,106,992 |
| 2021-08-16 | $166.73 | $167.39 | $166.59 | $167.22 | $167.22 | 7,781,796 |
| 2021-08-13 | $165.02 | $166.46 | $164.89 | $166.39 | $166.39 | 7,388,246 |
| 2021-08-12 | $163.65 | $164.10 | $162.93 | $164.04 | $164.04 | 5,222,080 |
| 2021-08-11 | $163.15 | $164.17 | $162.68 | $164.00 | $164.00 | 7,382,417 |
| 2021-08-10 | $161.39 | $162.11 | $160.68 | $161.77 | $161.77 | 6,870,766 |
| 2021-08-09 | $163.01 | $163.30 | $161.26 | $161.72 | $161.72 | 11,546,973 |
| 2021-08-06 | $165.84 | $165.93 | $164.55 | $164.64 | $164.64 | 13,547,643 |
| 2021-08-05 | $169.37 | $169.44 | $168.20 | $168.86 | $168.86 | 7,893,245 |
| 2021-08-04 | $171.28 | $171.40 | $168.99 | $169.53 | $169.53 | 9,796,349 |
| 2021-08-03 | $169.42 | $169.83 | $169.21 | $169.49 | $169.49 | 5,402,340 |
| 2021-08-02 | $169.30 | $170.25 | $169.10 | $169.61 | $169.61 | 10,783,240 |
| 2021-07-30 | $170.72 | $170.99 | $169.38 | $169.82 | $169.82 | 7,391,706 |
| 2021-07-29 | $170.70 | $171.52 | $170.67 | $171.17 | $171.17 | 8,092,385 |
| 2021-07-28 | $168.26 | $169.38 | $167.72 | $169.29 | $169.29 | 7,905,846 |
| 2021-07-27 | $168.73 | $168.91 | $167.93 | $168.44 | $168.44 | 6,300,183 |
| 2021-07-26 | $168.58 | $168.86 | $168.08 | $168.16 | $168.16 | 5,229,817 |
| 2021-07-23 | $168.50 | $168.88 | $167.95 | $168.56 | $168.56 | 5,831,463 |
| 2021-07-22 | $168.49 | $169.19 | $168.06 | $169.09 | $169.09 | 4,793,605 |
| 2021-07-21 | $168.33 | $169.00 | $168.14 | $168.76 | $168.76 | 4,622,581 |
| 2021-07-20 | $170.51 | $170.80 | $168.92 | $169.39 | $169.39 | 6,540,058 |
| 2021-07-19 | $169.51 | $169.91 | $168.89 | $169.61 | $169.61 | 6,707,365 |
| 2021-07-16 | $170.65 | $170.95 | $169.28 | $169.41 | $169.41 | 9,460,348 |
| 2021-07-15 | $170.89 | $171.30 | $170.34 | $171.07 | $171.07 | 6,520,126 |
| 2021-07-14 | $170.91 | $171.04 | $170.28 | $171.04 | $171.04 | 8,830,335 |
| 2021-07-13 | $169.51 | $169.90 | $168.93 | $169.22 | $169.22 | 7,040,277 |
| 2021-07-12 | $168.70 | $169.16 | $167.64 | $169.00 | $169.00 | 7,315,422 |
| 2021-07-09 | $168.84 | $169.62 | $168.66 | $169.21 | $169.21 | 4,997,398 |
| 2021-07-08 | $169.82 | $169.86 | $167.91 | $168.65 | $168.65 | 7,244,275 |
| 2021-07-07 | $168.72 | $169.23 | $168.19 | $168.76 | $168.76 | 7,108,909 |
| 2021-07-06 | $169.27 | $169.65 | $167.54 | $168.12 | $168.12 | 7,932,050 |
| 2021-07-02 | $167.35 | $167.72 | $166.40 | $167.29 | $167.29 | 7,873,574 |
| 2021-07-01 | $166.65 | $166.88 | $165.50 | $166.20 | $166.20 | 7,430,497 |
| 2021-06-30 | $164.57 | $166.10 | $164.29 | $165.63 | $165.63 | 7,955,839 |
| 2021-06-29 | $164.34 | $165.28 | $164.01 | $164.83 | $164.83 | 7,451,415 |
| 2021-06-28 | $166.68 | $166.91 | $166.36 | $166.58 | $166.58 | 6,508,902 |
| 2021-06-25 | $167.45 | $167.53 | $166.29 | $166.59 | $166.59 | 7,473,679 |
| 2021-06-24 | $167.00 | $167.23 | $166.01 | $166.04 | $166.04 | 6,903,352 |
| 2021-06-23 | $166.97 | $168.03 | $165.97 | $166.14 | $166.14 | 8,474,276 |
| 2021-06-22 | $166.35 | $166.92 | $166.01 | $166.25 | $166.25 | 7,223,919 |
| 2021-06-21 | $166.52 | $167.22 | $166.00 | $166.95 | $166.95 | 8,370,991 |
| 2021-06-18 | $166.14 | $166.72 | $164.87 | $164.93 | $164.93 | 15,744,310 |
| 2021-06-17 | $167.02 | $167.62 | $165.44 | $165.85 | $165.85 | 27,232,236 |
| 2021-06-16 | $173.91 | $174.47 | $171.03 | $171.11 | $171.11 | 16,039,864 |
| 2021-06-15 | $174.78 | $174.92 | $173.34 | $174.05 | $174.05 | 7,550,154 |
| 2021-06-14 | $173.16 | $175.06 | $172.95 | $174.71 | $174.71 | 7,733,645 |
| 2021-06-11 | $176.33 | $176.57 | $175.48 | $175.74 | $175.74 | 7,836,860 |
| 2021-06-10 | $176.70 | $177.85 | $176.48 | $177.74 | $177.74 | 9,896,612 |
| 2021-06-09 | $177.38 | $177.80 | $176.78 | $176.98 | $176.98 | 6,346,094 |
| 2021-06-08 | $177.23 | $177.54 | $176.37 | $177.32 | $177.32 | 5,905,832 |
| 2021-06-07 | $176.96 | $177.90 | $176.63 | $177.87 | $177.87 | 7,709,094 |
| 2021-06-04 | $176.65 | $177.57 | $176.61 | $177.16 | $177.16 | 8,375,264 |
| 2021-06-03 | $175.83 | $175.83 | $174.66 | $175.27 | $175.27 | 10,153,899 |
| 2021-06-02 | $178.34 | $178.78 | $177.97 | $178.77 | $178.77 | 6,613,106 |
| 2021-06-01 | $178.76 | $178.85 | $177.19 | $177.90 | $177.90 | 9,143,250 |
| 2021-05-28 | $177.46 | $178.43 | $177.24 | $178.38 | $178.38 | 9,968,324 |
| 2021-05-27 | $177.39 | $177.82 | $176.81 | $177.71 | $177.71 | 7,992,951 |
| 2021-05-26 | $178.37 | $178.61 | $177.04 | $177.64 | $177.64 | 8,495,383 |
| 2021-05-25 | $176.15 | $177.95 | $176.04 | $177.95 | $177.95 | 8,986,945 |
| 2021-05-24 | $176.15 | $176.59 | $175.87 | $176.35 | $176.35 | 5,557,339 |
| 2021-05-21 | $176.58 | $176.86 | $175.15 | $176.04 | $176.04 | 7,677,190 |
| 2021-05-20 | $175.32 | $176.46 | $175.11 | $175.96 | $175.96 | 9,802,799 |
| 2021-05-19 | $175.14 | $177.00 | $174.35 | $175.16 | $175.16 | 20,741,106 |
| 2021-05-18 | $175.18 | $175.21 | $174.46 | $175.04 | $175.04 | 7,294,010 |
| 2021-05-17 | $173.30 | $175.00 | $173.28 | $174.70 | $174.70 | 11,956,831 |
| 2021-05-14 | $172.05 | $172.70 | $171.82 | $172.69 | $172.69 | 9,686,777 |
| 2021-05-13 | $170.35 | $171.27 | $170.23 | $171.13 | $171.13 | 8,078,266 |
| 2021-05-12 | $171.43 | $171.84 | $170.35 | $170.43 | $170.43 | 12,666,262 |
| 2021-05-11 | $170.56 | $172.17 | $170.27 | $172.14 | $172.14 | 8,348,213 |
| 2021-05-10 | $172.74 | $172.84 | $171.78 | $172.11 | $172.11 | 8,276,584 |
| 2021-05-07 | $171.53 | $172.55 | $171.00 | $171.59 | $171.59 | 14,748,628 |
| 2021-05-06 | $167.95 | $170.29 | $167.92 | $170.06 | $170.06 | 13,574,072 |
| 2021-05-05 | $166.63 | $167.31 | $166.61 | $167.27 | $167.27 | 5,950,000 |
| 2021-05-04 | $167.69 | $168.55 | $165.50 | $166.58 | $166.58 | 10,267,411 |
| 2021-05-03 | $167.61 | $168.43 | $167.41 | $167.81 | $167.81 | 9,014,708 |
| 2021-04-30 | $165.86 | $166.00 | $165.24 | $165.66 | $165.66 | 6,248,711 |
| 2021-04-29 | $165.58 | $166.26 | $164.47 | $166.22 | $166.22 | 9,067,627 |
| 2021-04-28 | $165.75 | $166.96 | $165.49 | $166.91 | $166.91 | 6,932,217 |
| 2021-04-27 | $166.92 | $167.15 | $166.28 | $166.42 | $166.42 | 5,363,499 |
| 2021-04-26 | $166.63 | $166.87 | $166.05 | $166.84 | $166.84 | 4,786,613 |
| 2021-04-23 | $167.37 | $167.53 | $165.78 | $166.40 | $166.40 | 7,107,484 |
| 2021-04-22 | $167.11 | $167.53 | $166.49 | $167.04 | $167.04 | 7,680,140 |
| 2021-04-21 | $167.18 | $168.39 | $167.15 | $168.13 | $168.13 | 8,380,178 |
| 2021-04-20 | $165.65 | $166.81 | $165.62 | $166.48 | $166.48 | 6,531,979 |
| 2021-04-19 | $165.91 | $166.44 | $165.72 | $165.89 | $165.89 | 5,721,727 |
| 2021-04-16 | $166.24 | $166.81 | $165.94 | $166.35 | $166.35 | 10,057,602 |
| 2021-04-15 | $164.07 | $165.79 | $164.03 | $165.35 | $165.35 | 8,250,646 |
| 2021-04-14 | $162.77 | $163.05 | $162.30 | $162.72 | $162.72 | 6,312,296 |
| 2021-04-13 | $163.18 | $163.85 | $163.03 | $163.43 | $163.43 | 6,995,903 |
| 2021-04-12 | $162.73 | $162.80 | $161.81 | $162.28 | $162.28 | 4,896,669 |
| 2021-04-09 | $162.75 | $163.66 | $162.48 | $163.27 | $163.27 | 6,657,898 |
| 2021-04-08 | $164.17 | $164.77 | $164.14 | $164.51 | $164.51 | 6,574,524 |
| 2021-04-07 | $162.82 | $163.31 | $162.50 | $162.76 | $162.76 | 5,436,014 |
| 2021-04-06 | $162.79 | $163.53 | $162.75 | $163.22 | $163.22 | 6,761,166 |
| 2021-04-05 | $161.52 | $162.40 | $161.36 | $161.92 | $161.92 | 6,163,799 |
| 2021-04-01 | $161.56 | $162.11 | $161.28 | $161.98 | $161.98 | 7,105,228 |
| 2021-03-31 | $158.06 | $160.68 | $158.05 | $159.96 | $159.96 | 10,623,771 |
| 2021-03-30 | $157.94 | $158.20 | $157.55 | $157.57 | $157.57 | 8,353,246 |
| 2021-03-29 | $161.46 | $161.52 | $159.83 | $160.31 | $160.31 | 8,409,316 |
| 2021-03-26 | $161.71 | $162.73 | $161.65 | $162.24 | $162.24 | 6,153,894 |
| 2021-03-25 | $163.06 | $163.58 | $161.32 | $161.78 | $161.78 | 8,398,596 |
| 2021-03-24 | $162.21 | $162.89 | $161.94 | $162.37 | $162.37 | 6,183,666 |
| 2021-03-23 | $162.45 | $162.49 | $161.59 | $161.81 | $161.81 | 6,048,301 |
| 2021-03-22 | $162.27 | $163.13 | $162.16 | $163.00 | $163.00 | 5,239,970 |
| 2021-03-19 | $162.56 | $163.43 | $162.43 | $163.24 | $163.24 | 6,868,892 |
| 2021-03-18 | $161.15 | $162.82 | $161.11 | $162.56 | $162.56 | 8,731,762 |
| 2021-03-17 | $162.27 | $164.15 | $161.48 | $163.51 | $163.51 | 12,626,689 |
| 2021-03-16 | $162.36 | $163.20 | $161.81 | $162.35 | $162.35 | 7,547,417 |
| 2021-03-15 | $162.31 | $162.55 | $161.43 | $162.20 | $162.20 | 8,110,140 |
| 2021-03-12 | $159.54 | $161.69 | $159.35 | $161.49 | $161.49 | 8,608,514 |
| 2021-03-11 | $161.47 | $161.98 | $161.12 | $161.52 | $161.52 | 6,749,209 |
| 2021-03-10 | $161.06 | $161.78 | $160.66 | $161.66 | $161.66 | 7,962,003 |
| 2021-03-09 | $160.75 | $161.25 | $160.42 | $160.84 | $160.84 | 10,382,555 |
| 2021-03-08 | $158.58 | $158.74 | $157.13 | $157.49 | $157.49 | 12,134,854 |
| 2021-03-05 | $159.66 | $159.82 | $158.55 | $159.14 | $159.14 | 12,068,139 |
| 2021-03-04 | $160.60 | $161.46 | $158.43 | $159.04 | $159.04 | 13,870,077 |
| 2021-03-03 | $160.61 | $161.69 | $159.49 | $160.62 | $160.62 | 13,059,936 |
| 2021-03-02 | $161.93 | $162.93 | $161.22 | $162.41 | $162.41 | 11,424,608 |
| 2021-03-01 | $163.03 | $163.35 | $161.16 | $161.53 | $161.53 | 13,828,347 |
| 2021-02-26 | $165.00 | $165.10 | $160.95 | $161.81 | $161.81 | 22,706,300 |
| 2021-02-25 | $166.92 | $167.66 | $165.45 | $165.82 | $165.82 | 16,233,818 |
| 2021-02-24 | $167.65 | $169.14 | $167.15 | $169.00 | $169.00 | 8,890,612 |
| 2021-02-23 | $169.48 | $169.74 | $168.28 | $169.12 | $169.12 | 8,616,789 |
| 2021-02-22 | $168.54 | $169.89 | $168.30 | $169.51 | $169.51 | 9,981,965 |
| 2021-02-19 | $166.76 | $167.94 | $166.60 | $167.01 | $167.01 | 8,273,502 |
| 2021-02-18 | $166.98 | $167.30 | $165.73 | $166.32 | $166.32 | 7,498,157 |
| 2021-02-17 | $166.92 | $167.34 | $165.85 | $166.33 | $166.33 | 11,252,788 |
| 2021-02-16 | $168.14 | $170.07 | $167.73 | $168.24 | $168.24 | 14,761,087 |
| 2021-02-12 | $170.29 | $171.65 | $169.88 | $170.69 | $170.69 | 6,018,930 |
| 2021-02-11 | $172.70 | $172.87 | $170.71 | $171.21 | $171.21 | 5,994,522 |
| 2021-02-10 | $173.15 | $173.22 | $172.01 | $172.71 | $172.71 | 6,064,966 |
| 2021-02-09 | $172.57 | $173.03 | $171.75 | $172.08 | $172.08 | 5,020,659 |
| 2021-02-08 | $171.98 | $172.40 | $171.49 | $171.52 | $171.52 | 6,887,535 |
| 2021-02-05 | $168.99 | $170.18 | $168.67 | $169.81 | $169.81 | 6,538,458 |
| 2021-02-04 | $168.29 | $168.40 | $167.34 | $168.15 | $168.15 | 13,736,624 |
| 2021-02-03 | $172.36 | $172.59 | $171.50 | $171.85 | $171.85 | 4,658,060 |
| 2021-02-02 | $172.49 | $172.53 | $171.51 | $172.11 | $172.11 | 7,163,267 |
| 2021-02-01 | $175.02 | $175.26 | $174.06 | $174.23 | $174.23 | 9,079,082 |
| 2021-01-29 | $174.87 | $175.16 | $172.61 | $172.61 | $172.61 | 11,252,816 |
| 2021-01-28 | $174.28 | $174.73 | $172.04 | $172.68 | $172.68 | 9,392,363 |
| 2021-01-27 | $172.93 | $173.52 | $171.66 | $172.52 | $172.52 | 9,036,528 |
| 2021-01-26 | $173.98 | $174.26 | $173.42 | $173.62 | $173.62 | 4,685,568 |
| 2021-01-25 | $174.82 | $174.96 | $173.19 | $174.05 | $174.05 | 5,936,770 |
| 2021-01-22 | $172.89 | $174.29 | $172.35 | $173.90 | $173.90 | 7,269,592 |
| 2021-01-21 | $175.11 | $175.51 | $174.51 | $175.28 | $175.28 | 7,250,164 |
| 2021-01-20 | $174.37 | $175.47 | $173.82 | $175.39 | $175.39 | 9,456,038 |
| 2021-01-19 | $172.71 | $172.85 | $171.92 | $172.58 | $172.58 | 7,485,700 |
| 2021-01-15 | $172.84 | $173.07 | $170.98 | $171.13 | $171.13 | 16,172,494 |
| 2021-01-14 | $173.44 | $174.22 | $172.66 | $173.28 | $173.28 | 13,522,670 |
| 2021-01-13 | $173.68 | $174.46 | $173.05 | $173.37 | $173.37 | 14,110,299 |
| 2021-01-12 | $173.13 | $174.18 | $172.32 | $174.12 | $174.12 | 9,699,545 |
| 2021-01-11 | $172.14 | $173.68 | $172.03 | $173.00 | $173.00 | 8,579,195 |
| 2021-01-08 | $176.83 | $176.99 | $171.48 | $173.34 | $173.34 | 24,399,895 |
| 2021-01-07 | $179.69 | $179.92 | $178.84 | $179.48 | $179.48 | 7,110,214 |
| 2021-01-06 | $181.49 | $181.58 | $178.24 | $179.90 | $179.90 | 18,453,495 |
| 2021-01-05 | $182.87 | $183.21 | $181.82 | $182.87 | $182.87 | 12,718,753 |
| 2021-01-04 | $181.97 | $182.40 | $180.96 | $182.33 | $182.33 | 14,331,436 |
| 2020-12-31 | $178.07 | $178.40 | $177.32 | $178.36 | $178.36 | 7,540,757 |
| 2020-12-30 | $176.44 | $177.72 | $176.44 | $177.70 | $177.70 | 5,914,039 |
| 2020-12-29 | $176.25 | $176.97 | $175.57 | $176.35 | $176.35 | 5,983,741 |
| 2020-12-28 | $177.26 | $177.91 | $175.63 | $175.71 | $175.71 | 7,750,613 |
| 2020-12-24 | $175.55 | $176.37 | $175.51 | $176.35 | $176.35 | 3,695,443 |
| 2020-12-23 | $175.10 | $176.21 | $175.06 | $175.65 | $175.65 | 6,542,767 |
| 2020-12-22 | $176.20 | $176.34 | $174.34 | $174.49 | $174.49 | 9,447,403 |
| 2020-12-21 | $176.29 | $176.94 | $175.76 | $175.88 | $175.88 | 8,168,924 |
| 2020-12-18 | $176.65 | $176.98 | $176.10 | $176.44 | $176.44 | 6,789,888 |
| 2020-12-17 | $177.15 | $177.87 | $176.58 | $176.74 | $176.74 | 9,475,790 |
| 2020-12-16 | $174.13 | $175.02 | $173.02 | $174.90 | $174.90 | 8,174,737 |
| 2020-12-15 | $173.43 | $173.98 | $173.06 | $173.94 | $173.94 | 6,848,629 |
| 2020-12-14 | $171.91 | $172.52 | $170.91 | $171.54 | $171.54 | 7,644,419 |
| 2020-12-11 | $172.25 | $173.32 | $172.11 | $172.49 | $172.49 | 6,084,848 |
| 2020-12-10 | $172.90 | $173.58 | $171.70 | $172.17 | $172.17 | 6,564,030 |
| 2020-12-09 | $173.92 | $174.04 | $171.24 | $172.50 | $172.50 | 10,743,185 |
| 2020-12-08 | $175.51 | $175.93 | $174.72 | $175.50 | $175.50 | 6,348,418 |
| 2020-12-07 | $172.56 | $175.29 | $172.51 | $174.89 | $174.89 | 10,555,101 |
| 2020-12-04 | $172.78 | $173.32 | $171.59 | $172.32 | $172.32 | 10,098,639 |
| 2020-12-03 | $172.64 | $172.85 | $171.08 | $172.81 | $172.81 | 10,457,274 |
| 2020-12-02 | $170.57 | $171.76 | $170.15 | $171.46 | $171.46 | 9,199,741 |
| 2020-12-01 | $169.76 | $170.48 | $169.30 | $170.18 | $170.18 | 13,457,085 |
| 2020-11-30 | $166.68 | $167.43 | $166.03 | $166.67 | $166.67 | 13,209,977 |
| 2020-11-27 | $166.90 | $167.83 | $166.78 | $167.79 | $167.79 | 10,569,141 |
| 2020-11-25 | $169.98 | $170.52 | $169.24 | $169.51 | $169.51 | 10,286,575 |
| 2020-11-24 | $169.30 | $169.69 | $168.86 | $169.59 | $169.59 | 18,823,230 |
| 2020-11-23 | $175.10 | $175.24 | $171.78 | $172.23 | $172.23 | 15,510,552 |
| 2020-11-20 | $176.12 | $176.38 | $175.58 | $175.69 | $175.69 | 6,380,936 |
| 2020-11-19 | $174.30 | $175.22 | $174.17 | $175.16 | $175.16 | 6,965,056 |
| 2020-11-18 | $176.26 | $176.86 | $175.35 | $175.49 | $175.49 | 7,384,661 |
| 2020-11-17 | $177.25 | $177.44 | $176.09 | $176.50 | $176.50 | 8,229,142 |
| 2020-11-16 | $177.23 | $177.91 | $176.87 | $177.15 | $177.15 | 8,358,474 |
| 2020-11-13 | $177.65 | $177.80 | $176.84 | $177.16 | $177.16 | 6,470,910 |
| 2020-11-12 | $176.04 | $176.77 | $175.84 | $175.96 | $175.96 | 7,182,263 |
| 2020-11-11 | $174.70 | $175.28 | $174.44 | $174.90 | $174.90 | 9,008,471 |
| 2020-11-10 | $176.75 | $176.91 | $175.66 | $175.66 | $175.66 | 11,728,459 |
| 2020-11-09 | $176.42 | $176.45 | $173.64 | $175.08 | $175.08 | 29,800,706 |
| 2020-11-06 | $183.40 | $183.53 | $182.19 | $183.19 | $183.19 | 10,378,266 |
| 2020-11-05 | $181.00 | $183.29 | $180.97 | $182.93 | $182.93 | 16,102,775 |
| 2020-11-04 | $178.93 | $179.19 | $177.66 | $178.82 | $178.82 | 11,117,259 |
| 2020-11-03 | $178.95 | $179.39 | $178.30 | $178.92 | $178.92 | 7,577,196 |
| 2020-11-02 | $177.45 | $177.93 | $177.13 | $177.91 | $177.91 | 6,498,368 |
| 2020-10-30 | $177.18 | $177.36 | $175.95 | $176.20 | $176.20 | 7,304,589 |
| 2020-10-29 | $175.02 | $176.14 | $174.83 | $175.40 | $175.40 | 8,474,453 |
| 2020-10-28 | $176.45 | $176.85 | $175.44 | $176.13 | $176.13 | 11,734,083 |
| 2020-10-27 | $178.71 | $179.43 | $178.51 | $179.02 | $179.02 | 5,826,871 |
| 2020-10-26 | $178.75 | $179.14 | $178.22 | $178.55 | $178.55 | 5,105,103 |
| 2020-10-23 | $179.09 | $179.20 | $177.76 | $178.64 | $178.64 | 5,919,276 |
| 2020-10-22 | $178.88 | $179.03 | $177.72 | $178.83 | $178.83 | 8,376,974 |
| 2020-10-21 | $180.47 | $181.31 | $180.23 | $180.60 | $180.60 | 7,548,086 |
| 2020-10-20 | $178.54 | $179.67 | $178.08 | $179.25 | $179.25 | 7,124,678 |
| 2020-10-19 | $179.41 | $179.48 | $178.37 | $178.39 | $178.39 | 6,084,398 |
| 2020-10-16 | $179.22 | $179.32 | $178.13 | $178.30 | $178.30 | 7,262,158 |
| 2020-10-15 | $177.71 | $179.15 | $177.59 | $178.92 | $178.92 | 6,821,291 |
| 2020-10-14 | $179.09 | $179.59 | $178.27 | $178.27 | $178.27 | 9,100,896 |
| 2020-10-13 | $178.56 | $178.60 | $177.10 | $177.72 | $177.72 | 8,384,295 |
| 2020-10-12 | $180.57 | $180.83 | $180.19 | $180.56 | $180.56 | 4,842,997 |
| 2020-10-09 | $180.13 | $181.17 | $179.93 | $181.08 | $181.08 | 15,979,775 |
| 2020-10-08 | $178.18 | $178.45 | $176.67 | $177.85 | $177.85 | 6,530,845 |
| 2020-10-07 | $177.09 | $177.42 | $176.43 | $177.22 | $177.22 | 6,410,899 |
| 2020-10-06 | $180.16 | $180.37 | $177.05 | $177.30 | $177.30 | 8,632,761 |
| 2020-10-05 | $179.02 | $180.14 | $178.90 | $179.41 | $179.41 | 6,969,605 |
| 2020-10-02 | $178.69 | $179.29 | $178.16 | $178.54 | $178.54 | 7,488,503 |
| 2020-10-01 | $178.71 | $179.50 | $178.04 | $178.70 | $178.70 | 10,402,833 |
| 2020-09-30 | $177.71 | $178.61 | $176.66 | $177.12 | $177.12 | 8,371,844 |
| 2020-09-29 | $177.19 | $178.33 | $176.95 | $178.19 | $178.19 | 8,762,004 |
| 2020-09-28 | $175.83 | $176.81 | $175.09 | $176.70 | $176.70 | 7,109,746 |
| 2020-09-25 | $174.41 | $175.30 | $173.89 | $174.94 | $174.94 | 6,779,192 |
| 2020-09-24 | $174.36 | $176.24 | $173.77 | $175.44 | $175.44 | 11,759,192 |
| 2020-09-23 | $176.98 | $177.26 | $174.10 | $174.79 | $174.79 | 18,134,030 |
| 2020-09-22 | $179.63 | $180.02 | $178.11 | $178.65 | $178.65 | 7,977,916 |
| 2020-09-21 | $179.84 | $180.29 | $176.75 | $179.52 | $179.52 | 17,436,121 |
| 2020-09-18 | $183.07 | $184.09 | $182.64 | $183.20 | $183.20 | 9,959,667 |
| 2020-09-17 | $181.92 | $183.09 | $181.48 | $182.96 | $182.96 | 8,836,188 |
| 2020-09-16 | $184.98 | $185.01 | $183.33 | $183.97 | $183.97 | 12,717,630 |
| 2020-09-15 | $184.46 | $184.67 | $182.92 | $183.45 | $183.45 | 7,993,693 |
| 2020-09-14 | $183.57 | $184.30 | $183.39 | $183.89 | $183.89 | 9,709,501 |
| 2020-09-11 | $183.14 | $183.55 | $182.01 | $182.45 | $182.45 | 7,662,287 |
| 2020-09-10 | $184.23 | $184.68 | $182.28 | $182.46 | $182.46 | 9,143,612 |
| 2020-09-09 | $182.50 | $183.22 | $182.19 | $183.05 | $183.05 | 8,424,118 |
| 2020-09-08 | $179.50 | $182.27 | $179.02 | $181.29 | $181.29 | 13,229,196 |
| 2020-09-04 | $180.95 | $182.10 | $180.05 | $181.64 | $181.64 | 11,567,864 |
| 2020-09-03 | $182.30 | $182.82 | $180.49 | $181.14 | $181.14 | 12,176,904 |
| 2020-09-02 | $183.75 | $183.86 | $181.50 | $182.62 | $182.62 | 11,536,946 |
| 2020-09-01 | $186.99 | $186.99 | $184.33 | $185.05 | $185.05 | 10,689,058 |
| 2020-08-31 | $184.79 | $185.53 | $184.28 | $184.83 | $184.83 | 10,251,152 |
| 2020-08-28 | $183.98 | $185.40 | $183.40 | $184.39 | $184.39 | 13,200,826 |
| 2020-08-27 | $185.00 | $185.17 | $179.37 | $181.24 | $181.24 | 16,299,207 |
| 2020-08-26 | $180.26 | $183.58 | $180.20 | $183.36 | $183.36 | 12,715,762 |
| 2020-08-25 | $181.06 | $181.25 | $179.73 | $181.22 | $181.22 | 10,056,066 |
| 2020-08-24 | $182.91 | $182.93 | $180.69 | $181.00 | $181.00 | 11,605,788 |
| 2020-08-21 | $182.14 | $182.81 | $180.47 | $182.03 | $182.03 | 12,713,741 |
| 2020-08-20 | $181.19 | $183.71 | $180.93 | $183.50 | $183.50 | 16,692,201 |
| 2020-08-19 | $187.21 | $187.46 | $181.71 | $182.24 | $182.24 | 24,646,942 |
| 2020-08-18 | $189.18 | $189.40 | $185.63 | $188.18 | $188.18 | 16,291,627 |
| 2020-08-17 | $184.69 | $187.01 | $184.66 | $186.50 | $186.50 | 15,340,780 |
| 2020-08-14 | $183.44 | $183.72 | $181.49 | $182.54 | $182.54 | 11,791,981 |
| 2020-08-13 | $181.56 | $184.70 | $181.36 | $183.33 | $183.33 | 18,596,773 |
| 2020-08-12 | $182.61 | $183.10 | $179.04 | $179.10 | $179.10 | 28,779,419 |
| 2020-08-11 | $183.57 | $183.98 | $179.43 | $179.94 | $179.94 | 45,354,997 |
| 2020-08-10 | $191.20 | $192.61 | $189.66 | $190.15 | $190.15 | 19,047,223 |
| 2020-08-07 | $192.71 | $192.96 | $189.33 | $190.81 | $190.81 | 24,570,160 |
| 2020-08-06 | $193.74 | $194.45 | $192.52 | $193.89 | $193.89 | 20,640,119 |
| 2020-08-05 | $191.65 | $193.13 | $190.62 | $191.35 | $191.35 | 27,193,718 |
| 2020-08-04 | $185.61 | $189.60 | $185.21 | $189.59 | $189.59 | 20,773,210 |
| 2020-08-03 | $185.05 | $185.82 | $184.20 | $185.64 | $185.64 | 12,896,999 |
| 2020-07-31 | $184.51 | $185.75 | $184.17 | $185.43 | $185.43 | 15,885,010 |
| 2020-07-30 | $183.44 | $184.33 | $182.13 | $183.76 | $183.76 | 18,061,227 |
| 2020-07-29 | $184.01 | $186.14 | $182.39 | $185.13 | $185.13 | 25,640,100 |
| 2020-07-28 | $182.02 | $184.26 | $181.42 | $183.75 | $183.75 | 21,164,633 |
| 2020-07-27 | $181.85 | $182.83 | $181.53 | $182.23 | $182.23 | 21,115,604 |
| 2020-07-24 | $179.14 | $179.16 | $178.20 | $178.70 | $178.70 | 15,601,327 |
| 2020-07-23 | $176.17 | $178.41 | $175.65 | $177.18 | $177.18 | 23,006,824 |
| 2020-07-22 | $174.05 | $175.77 | $173.76 | $175.63 | $175.63 | 18,712,467 |
| 2020-07-21 | $172.53 | $173.25 | $172.31 | $173.00 | $173.00 | 12,824,492 |
| 2020-07-20 | $170.76 | $171.07 | $170.27 | $170.94 | $170.94 | 10,017,165 |
| 2020-07-17 | $169.94 | $170.27 | $169.61 | $170.12 | $170.12 | 10,291,745 |
| 2020-07-16 | $169.80 | $170.00 | $168.65 | $168.73 | $168.73 | 10,283,038 |
| 2020-07-15 | $169.62 | $170.43 | $169.39 | $170.34 | $170.34 | 8,728,537 |
| 2020-07-14 | $168.97 | $170.20 | $168.81 | $170.19 | $170.19 | 9,803,313 |
| 2020-07-13 | $170.29 | $170.42 | $169.16 | $169.40 | $169.40 | 11,089,698 |
| 2020-07-10 | $169.95 | $170.15 | $168.57 | $169.19 | $169.19 | 8,213,071 |
| 2020-07-09 | $170.48 | $170.64 | $168.78 | $169.63 | $169.63 | 13,317,747 |
| 2020-07-08 | $170.32 | $170.86 | $169.78 | $170.09 | $170.09 | 11,686,924 |
| 2020-07-07 | $167.41 | $169.04 | $167.38 | $169.04 | $169.04 | 11,589,391 |
| 2020-07-06 | $167.75 | $168.00 | $167.19 | $167.98 | $167.98 | 7,259,154 |
| 2020-07-02 | $166.20 | $167.24 | $166.02 | $166.98 | $166.98 | 8,750,017 |
| 2020-07-01 | $167.05 | $167.06 | $165.34 | $166.62 | $166.62 | 13,183,934 |
| 2020-06-30 | $166.31 | $167.99 | $166.19 | $167.37 | $167.37 | 12,746,655 |
| 2020-06-29 | $166.56 | $166.80 | $166.18 | $166.63 | $166.63 | 6,735,695 |
| 2020-06-26 | $164.87 | $166.56 | $164.22 | $166.54 | $166.54 | 9,742,380 |
| 2020-06-25 | $165.89 | $165.91 | $165.16 | $165.80 | $165.80 | 7,080,571 |
| 2020-06-24 | $166.01 | $166.99 | $165.45 | $165.90 | $165.90 | 10,850,683 |
| 2020-06-23 | $165.63 | $166.52 | $165.52 | $166.48 | $166.48 | 12,130,759 |
| 2020-06-22 | $165.06 | $165.73 | $164.41 | $165.09 | $165.09 | 12,357,344 |
| 2020-06-19 | $162.87 | $164.09 | $162.78 | $164.03 | $164.03 | 12,181,570 |
| 2020-06-18 | $162.20 | $162.32 | $161.44 | $162.24 | $162.24 | 5,393,023 |
| 2020-06-17 | $162.00 | $162.62 | $161.77 | $162.56 | $162.56 | 4,752,277 |
| 2020-06-16 | $161.85 | $162.69 | $161.36 | $162.25 | $162.25 | 7,962,903 |
| 2020-06-15 | $160.52 | $162.56 | $160.16 | $162.33 | $162.33 | 8,520,875 |
| 2020-06-12 | $163.41 | $163.88 | $162.56 | $162.62 | $162.62 | 6,891,670 |
| 2020-06-11 | $163.33 | $164.06 | $161.97 | $162.39 | $162.39 | 11,669,004 |
| 2020-06-10 | $162.11 | $163.63 | $160.52 | $163.57 | $163.57 | 12,988,548 |
| 2020-06-09 | $161.07 | $161.78 | $160.87 | $161.26 | $161.26 | 9,028,378 |
| 2020-06-08 | $158.90 | $159.86 | $158.47 | $159.72 | $159.72 | 9,235,800 |
| 2020-06-05 | $158.62 | $158.72 | $157.04 | $158.01 | $158.01 | 16,017,821 |
| 2020-06-04 | $161.14 | $161.87 | $159.84 | $161.28 | $161.28 | 10,089,713 |
| 2020-06-03 | $160.33 | $160.90 | $158.82 | $159.60 | $159.60 | 16,981,986 |
| 2020-06-02 | $164.00 | $164.08 | $161.86 | $162.60 | $162.60 | 10,385,420 |
| 2020-06-01 | $162.92 | $163.74 | $162.39 | $163.66 | $163.66 | 8,139,420 |
| 2020-05-29 | $162.58 | $163.40 | $162.32 | $162.91 | $162.91 | 12,581,762 |
| 2020-05-28 | $162.12 | $162.46 | $160.90 | $161.72 | $161.72 | 9,757,164 |
| 2020-05-27 | $159.42 | $161.34 | $159.20 | $161.18 | $161.18 | 13,060,837 |
| 2020-05-26 | $162.58 | $162.58 | $160.69 | $160.89 | $160.89 | 13,929,709 |
| 2020-05-22 | $162.88 | $163.47 | $162.74 | $163.21 | $163.21 | 8,537,849 |
| 2020-05-21 | $163.46 | $163.58 | $161.37 | $162.25 | $162.25 | 11,786,413 |
| 2020-05-20 | $164.54 | $164.96 | $163.89 | $164.65 | $164.65 | 10,658,300 |
| 2020-05-19 | $163.60 | $164.43 | $163.04 | $164.26 | $164.26 | 8,536,322 |
| 2020-05-18 | $164.33 | $164.50 | $162.41 | $162.69 | $162.69 | 14,132,780 |
| 2020-05-15 | $164.02 | $164.80 | $163.08 | $163.93 | $163.93 | 13,915,777 |
| 2020-05-14 | $161.53 | $163.34 | $161.51 | $163.01 | $163.01 | 17,074,770 |
| 2020-05-13 | $160.94 | $161.62 | $160.54 | $161.58 | $161.58 | 10,936,634 |
| 2020-05-12 | $160.30 | $160.95 | $159.72 | $160.04 | $160.04 | 10,384,042 |
| 2020-05-11 | $160.34 | $160.71 | $158.89 | $159.42 | $159.42 | 11,191,579 |
| 2020-05-08 | $161.08 | $162.00 | $160.00 | $160.42 | $160.42 | 12,240,280 |
| 2020-05-07 | $159.50 | $161.96 | $159.36 | $161.39 | $161.39 | 13,689,766 |
| 2020-05-06 | $158.99 | $159.81 | $158.10 | $158.95 | $158.95 | 13,342,862 |
| 2020-05-05 | $160.16 | $161.10 | $159.33 | $161.02 | $161.02 | 10,550,702 |
| 2020-05-04 | $160.33 | $160.95 | $159.91 | $160.34 | $160.34 | 7,982,737 |
| 2020-05-01 | $158.00 | $160.45 | $157.80 | $159.78 | $159.78 | 10,881,552 |
| 2020-04-30 | $160.22 | $160.82 | $158.13 | $158.80 | $158.80 | 13,626,783 |
| 2020-04-29 | $160.10 | $161.85 | $159.76 | $161.73 | $161.73 | 12,221,655 |
| 2020-04-28 | $160.89 | $160.98 | $159.16 | $160.84 | $160.84 | 10,378,909 |
| 2020-04-27 | $161.88 | $162.00 | $160.41 | $161.56 | $161.56 | 9,024,335 |
| 2020-04-24 | $163.13 | $163.31 | $160.89 | $162.64 | $162.64 | 11,198,404 |
| 2020-04-23 | $162.38 | $163.60 | $161.84 | $163.34 | $163.34 | 14,920,793 |
| 2020-04-22 | $160.50 | $161.74 | $160.42 | $161.73 | $161.73 | 12,891,829 |
| 2020-04-21 | $157.60 | $159.21 | $157.04 | $158.61 | $158.61 | 12,457,516 |
| 2020-04-20 | $158.62 | $160.22 | $158.46 | $159.70 | $159.70 | 10,680,239 |
| 2020-04-17 | $159.72 | $160.07 | $158.12 | $158.57 | $158.57 | 14,646,944 |
| 2020-04-16 | $161.88 | $163.15 | $160.65 | $161.71 | $161.71 | 9,164,551 |
| 2020-04-15 | $161.80 | $162.54 | $160.81 | $161.85 | $161.85 | 12,112,985 |
| 2020-04-14 | $162.67 | $164.42 | $161.78 | $162.68 | $162.68 | 17,085,552 |
| 2020-04-13 | $159.17 | $162.38 | $158.63 | $161.41 | $161.41 | 20,520,700 |
| 2020-04-09 | $158.08 | $159.08 | $157.21 | $158.69 | $158.69 | 18,039,666 |
| 2020-04-08 | $155.91 | $155.94 | $154.59 | $154.65 | $154.65 | 7,589,797 |
| 2020-04-07 | $155.33 | $156.14 | $154.38 | $156.04 | $156.04 | 9,167,837 |
| 2020-04-06 | $154.17 | $157.22 | $153.96 | $156.88 | $156.88 | 14,636,349 |
| 2020-04-03 | $152.41 | $153.09 | $151.66 | $152.65 | $152.65 | 8,466,802 |
| 2020-04-02 | $151.20 | $152.50 | $150.70 | $151.90 | $151.90 | 9,171,702 |
| 2020-04-01 | $148.20 | $150.08 | $147.85 | $149.45 | $149.45 | 11,789,096 |
| 2020-03-31 | $151.36 | $151.80 | $147.97 | $148.05 | $148.05 | 13,282,011 |
| 2020-03-30 | $152.41 | $153.08 | $151.57 | $152.92 | $152.92 | 12,064,244 |
| 2020-03-27 | $153.00 | $153.55 | $152.00 | $152.25 | $152.25 | 9,818,063 |
| 2020-03-26 | $153.30 | $154.81 | $152.08 | $153.24 | $153.24 | 12,744,195 |
| 2020-03-25 | $152.58 | $152.88 | $151.01 | $151.30 | $151.30 | 16,408,181 |
| 2020-03-24 | $153.50 | $155.66 | $152.05 | $153.40 | $153.40 | 20,601,136 |
| 2020-03-23 | $142.68 | $146.93 | $142.28 | $146.30 | $146.30 | 28,205,580 |
| 2020-03-20 | $140.74 | $141.17 | $139.14 | $140.11 | $140.11 | 19,896,161 |
| 2020-03-19 | $139.08 | $140.50 | $137.85 | $138.04 | $138.04 | 20,771,230 |
| 2020-03-18 | $141.75 | $142.88 | $138.50 | $140.70 | $140.70 | 21,891,367 |
| 2020-03-17 | $140.18 | $146.20 | $139.93 | $143.56 | $143.56 | 24,390,448 |
| 2020-03-16 | $137.56 | $142.96 | $136.12 | $141.64 | $141.64 | 24,368,528 |
| 2020-03-13 | $149.42 | $149.60 | $141.58 | $143.28 | $143.28 | 35,132,872 |
| 2020-03-12 | $151.53 | $151.55 | $146.85 | $147.79 | $147.79 | 32,836,122 |
| 2020-03-11 | $156.26 | $156.50 | $153.61 | $153.93 | $153.93 | 17,763,825 |
| 2020-03-10 | $156.23 | $156.41 | $154.39 | $154.48 | $154.48 | 18,687,110 |
| 2020-03-09 | $158.50 | $159.37 | $156.33 | $157.81 | $157.81 | 24,773,134 |
| 2020-03-06 | $158.32 | $159.25 | $154.54 | $157.55 | $157.55 | 26,934,835 |
| 2020-03-05 | $156.06 | $157.62 | $155.72 | $157.49 | $157.49 | 17,937,637 |
| 2020-03-04 | $154.40 | $154.96 | $153.70 | $154.16 | $154.16 | 12,271,488 |
| 2020-03-03 | $150.84 | $155.24 | $150.74 | $153.89 | $153.89 | 28,473,121 |
| 2020-03-02 | $149.97 | $150.73 | $149.04 | $149.20 | $149.20 | 16,264,343 |
| 2020-02-28 | $152.71 | $152.77 | $147.05 | $148.38 | $148.38 | 42,698,920 |
| 2020-02-27 | $155.58 | $156.27 | $153.90 | $154.00 | $154.00 | 27,842,425 |
| 2020-02-26 | $153.84 | $155.28 | $152.90 | $153.97 | $153.97 | 17,902,830 |
| 2020-02-25 | $155.12 | $156.08 | $152.91 | $153.30 | $153.30 | 28,034,251 |
| 2020-02-24 | $158.36 | $158.53 | $155.36 | $156.09 | $156.09 | 27,077,119 |
| 2020-02-21 | $154.41 | $155.22 | $154.18 | $154.70 | $154.70 | 16,344,191 |
| 2020-02-20 | $152.00 | $152.83 | $151.95 | $152.41 | $152.41 | 8,427,774 |
| 2020-02-19 | $150.99 | $151.82 | $150.82 | $151.79 | $151.79 | 9,240,505 |
| 2020-02-18 | $149.88 | $151.09 | $149.47 | $150.91 | $150.91 | 11,523,582 |
| 2020-02-14 | $148.74 | $149.13 | $148.63 | $149.00 | $149.00 | 5,344,151 |
| 2020-02-13 | $148.24 | $148.58 | $147.95 | $148.38 | $148.38 | 7,080,088 |
| 2020-02-12 | $147.42 | $147.81 | $147.16 | $147.54 | $147.54 | 5,008,759 |
| 2020-02-11 | $148.03 | $148.16 | $147.01 | $147.66 | $147.66 | 5,173,393 |
| 2020-02-10 | $148.21 | $148.45 | $147.91 | $148.17 | $148.17 | 5,788,476 |
| 2020-02-07 | $147.83 | $148.18 | $147.34 | $147.79 | $147.79 | 6,367,355 |
| 2020-02-06 | $147.28 | $147.63 | $147.00 | $147.40 | $147.40 | 4,807,047 |
| 2020-02-05 | $146.38 | $146.81 | $146.16 | $146.61 | $146.61 | 6,156,860 |
| 2020-02-04 | $146.96 | $147.03 | $145.80 | $146.43 | $146.43 | 10,501,897 |
| 2020-02-03 | $148.66 | $148.78 | $147.68 | $148.36 | $148.36 | 9,103,481 |
| 2020-01-31 | $148.88 | $149.68 | $148.81 | $149.33 | $149.33 | 14,781,354 |
| 2020-01-30 | $148.69 | $149.31 | $148.01 | $148.47 | $148.47 | 9,117,215 |
| 2020-01-29 | $147.70 | $148.56 | $147.61 | $148.46 | $148.46 | 5,004,617 |
| 2020-01-28 | $148.36 | $148.56 | $147.53 | $147.66 | $147.66 | 7,507,154 |
| 2020-01-27 | $149.21 | $149.32 | $148.46 | $148.99 | $148.99 | 9,963,178 |
| 2020-01-24 | $146.92 | $148.38 | $146.89 | $147.98 | $147.98 | 9,913,786 |
| 2020-01-23 | $147.00 | $147.62 | $146.62 | $147.12 | $147.12 | 8,411,937 |
| 2020-01-22 | $146.68 | $146.81 | $146.38 | $146.79 | $146.79 | 4,772,215 |
| 2020-01-21 | $145.77 | $146.86 | $145.55 | $146.74 | $146.74 | 6,076,269 |
| 2020-01-17 | $146.51 | $146.99 | $146.31 | $146.58 | $146.58 | 11,119,151 |
| 2020-01-16 | $146.23 | $146.47 | $145.76 | $146.31 | $146.31 | 6,051,756 |
| 2020-01-15 | $146.21 | $146.73 | $145.82 | $146.54 | $146.54 | 6,498,475 |
| 2020-01-14 | $145.40 | $145.81 | $145.08 | $145.69 | $145.69 | 6,589,676 |
| 2020-01-13 | $146.35 | $146.38 | $145.78 | $145.82 | $145.82 | 7,593,771 |
| 2020-01-10 | $146.22 | $146.99 | $146.17 | $146.91 | $146.91 | 6,183,208 |
| 2020-01-09 | $146.07 | $146.41 | $145.44 | $146.03 | $146.03 | 10,292,147 |
| 2020-01-08 | $148.49 | $148.61 | $146.14 | $146.86 | $146.86 | 22,247,107 |
| 2020-01-07 | $147.57 | $148.14 | $147.43 | $147.97 | $147.97 | 7,996,704 |
| 2020-01-06 | $148.42 | $148.48 | $146.95 | $147.39 | $147.39 | 14,397,138 |
| 2020-01-03 | $145.77 | $146.32 | $145.40 | $145.86 | $145.86 | 12,272,707 |
| 2020-01-02 | $143.86 | $144.21 | $143.40 | $143.95 | $143.95 | 7,732,710 |
| 2019-12-31 | $143.31 | $143.61 | $142.80 | $142.90 | $142.90 | 5,312,671 |
| 2019-12-30 | $142.57 | $142.80 | $142.46 | $142.63 | $142.63 | 4,810,215 |
| 2019-12-27 | $142.26 | $142.73 | $142.17 | $142.33 | $142.33 | 5,119,883 |
| 2019-12-26 | $142.06 | $142.47 | $141.91 | $142.38 | $142.38 | 8,338,329 |
| 2019-12-24 | $140.44 | $141.33 | $140.43 | $141.27 | $141.27 | 5,303,698 |
| 2019-12-23 | $139.53 | $139.96 | $139.53 | $139.95 | $139.95 | 5,180,814 |
| 2019-12-20 | $139.37 | $139.52 | $138.98 | $139.52 | $139.52 | 4,446,611 |
| 2019-12-19 | $139.04 | $139.55 | $138.87 | $139.38 | $139.38 | 4,974,681 |
| 2019-12-18 | $138.86 | $139.25 | $138.81 | $139.02 | $139.02 | 3,607,526 |
| 2019-12-17 | $139.04 | $139.30 | $138.85 | $139.01 | $139.01 | 4,287,398 |
| 2019-12-16 | $139.20 | $139.39 | $138.80 | $139.04 | $139.04 | 4,645,603 |
| 2019-12-13 | $138.52 | $139.21 | $137.98 | $139.05 | $139.05 | 6,964,255 |
| 2019-12-12 | $139.78 | $139.85 | $137.88 | $138.43 | $138.43 | 8,809,561 |
| 2019-12-11 | $138.20 | $139.30 | $138.12 | $138.92 | $138.92 | 6,051,297 |
| 2019-12-10 | $138.25 | $138.33 | $137.74 | $137.97 | $137.97 | 3,240,667 |
| 2019-12-09 | $137.81 | $137.81 | $137.45 | $137.58 | $137.58 | 2,711,506 |
| 2019-12-06 | $137.76 | $137.83 | $137.40 | $137.62 | $137.62 | 8,714,531 |
| 2019-12-05 | $138.80 | $139.45 | $138.79 | $139.00 | $139.00 | 5,661,533 |
| 2019-12-04 | $139.16 | $139.17 | $138.59 | $138.92 | $138.92 | 6,322,253 |
| 2019-12-03 | $139.06 | $139.57 | $138.97 | $139.11 | $139.11 | 8,500,626 |
| 2019-12-02 | $137.31 | $138.09 | $137.30 | $137.79 | $137.79 | 8,274,464 |
| 2019-11-29 | $137.10 | $138.13 | $137.08 | $137.86 | $137.86 | 4,516,421 |
| 2019-11-27 | $137.03 | $137.21 | $136.83 | $137.01 | $137.01 | 4,106,004 |
| 2019-11-26 | $136.98 | $137.80 | $136.58 | $137.74 | $137.74 | 4,724,383 |
| 2019-11-25 | $137.32 | $137.62 | $136.99 | $137.08 | $137.08 | 6,468,727 |
| 2019-11-22 | $138.37 | $138.46 | $137.66 | $137.74 | $137.74 | 3,620,266 |
| 2019-11-21 | $138.39 | $138.56 | $137.77 | $138.00 | $138.00 | 4,196,464 |
| 2019-11-20 | $138.53 | $139.00 | $138.10 | $138.76 | $138.76 | 6,864,781 |
| 2019-11-19 | $138.13 | $138.97 | $138.13 | $138.69 | $138.69 | 4,819,651 |
| 2019-11-18 | $138.44 | $138.85 | $138.30 | $138.62 | $138.62 | 5,717,762 |
| 2019-11-15 | $138.03 | $138.42 | $137.97 | $138.21 | $138.21 | 10,106,690 |
| 2019-11-14 | $138.38 | $138.94 | $137.87 | $138.56 | $138.56 | 5,220,259 |
| 2019-11-13 | $137.80 | $138.22 | $137.64 | $137.98 | $137.98 | 8,809,170 |
| 2019-11-12 | $137.03 | $137.59 | $136.19 | $137.43 | $137.43 | 6,448,394 |
| 2019-11-11 | $137.61 | $137.79 | $136.44 | $137.06 | $137.06 | 7,037,251 |
| 2019-11-08 | $137.70 | $138.33 | $137.39 | $137.39 | $137.39 | 10,377,412 |
| 2019-11-07 | $140.11 | $140.20 | $137.60 | $138.27 | $138.27 | 15,176,983 |
| 2019-11-06 | $140.12 | $140.79 | $140.00 | $140.45 | $140.45 | 6,404,884 |
| 2019-11-05 | $140.70 | $140.89 | $139.38 | $139.85 | $139.85 | 11,769,429 |
| 2019-11-04 | $142.24 | $142.45 | $141.74 | $142.15 | $142.15 | 4,737,087 |
| 2019-11-01 | $142.21 | $142.90 | $142.01 | $142.56 | $142.56 | 8,089,314 |
| 2019-10-31 | $141.98 | $142.69 | $141.89 | $142.43 | $142.43 | 7,043,202 |
| 2019-10-30 | $140.54 | $141.04 | $139.55 | $141.02 | $141.02 | 6,992,123 |
| 2019-10-29 | $140.00 | $140.63 | $139.78 | $140.25 | $140.25 | 3,835,104 |
| 2019-10-28 | $141.25 | $141.25 | $140.40 | $140.64 | $140.64 | 5,402,458 |
| 2019-10-25 | $142.82 | $142.83 | $141.40 | $141.86 | $141.86 | 6,008,671 |
| 2019-10-24 | $141.00 | $141.74 | $140.93 | $141.53 | $141.53 | 6,263,966 |
| 2019-10-23 | $140.59 | $141.00 | $140.50 | $140.53 | $140.53 | 4,159,671 |
| 2019-10-22 | $140.13 | $140.30 | $139.72 | $140.20 | $140.20 | 3,880,815 |
| 2019-10-21 | $140.72 | $140.76 | $139.60 | $139.79 | $139.79 | 8,312,737 |
| 2019-10-18 | $140.50 | $140.71 | $140.32 | $140.46 | $140.46 | 6,416,080 |
| 2019-10-17 | $140.50 | $141.12 | $140.42 | $140.61 | $140.61 | 6,216,147 |
| 2019-10-16 | $140.16 | $140.53 | $139.70 | $140.41 | $140.41 | 10,363,294 |
| 2019-10-15 | $140.27 | $140.30 | $139.21 | $139.61 | $139.61 | 9,130,388 |
| 2019-10-14 | $140.45 | $140.82 | $140.34 | $140.59 | $140.59 | 4,008,722 |
| 2019-10-11 | $139.98 | $140.19 | $138.91 | $140.03 | $140.03 | 11,423,274 |
| 2019-10-10 | $141.59 | $141.66 | $140.58 | $140.81 | $140.81 | 9,274,648 |
| 2019-10-09 | $142.16 | $142.58 | $141.62 | $142.05 | $142.05 | 6,928,809 |
| 2019-10-08 | $142.03 | $142.29 | $141.17 | $141.92 | $141.92 | 10,478,330 |
| 2019-10-07 | $141.16 | $141.77 | $140.24 | $140.69 | $140.69 | 6,155,985 |
| 2019-10-04 | $141.48 | $142.31 | $141.14 | $141.90 | $141.90 | 9,689,748 |
| 2019-10-03 | $141.36 | $143.25 | $141.29 | $141.90 | $141.90 | 12,406,393 |
| 2019-10-02 | $140.79 | $141.88 | $140.46 | $141.26 | $141.26 | 11,942,729 |
| 2019-10-01 | $138.07 | $140.19 | $137.80 | $139.63 | $139.63 | 12,500,459 |
| 2019-09-30 | $139.77 | $140.21 | $138.03 | $138.87 | $138.87 | 15,501,664 |
| 2019-09-27 | $140.35 | $141.68 | $140.16 | $141.06 | $141.06 | 9,663,779 |
| 2019-09-26 | $142.19 | $142.57 | $141.56 | $141.79 | $141.79 | 8,781,994 |
| 2019-09-25 | $144.08 | $144.29 | $141.44 | $141.83 | $141.83 | 11,993,328 |
| 2019-09-24 | $143.21 | $144.77 | $142.88 | $144.51 | $144.51 | 10,619,888 |
| 2019-09-23 | $143.19 | $143.94 | $143.07 | $143.75 | $143.75 | 9,033,969 |
| 2019-09-20 | $141.61 | $143.03 | $141.46 | $142.95 | $142.95 | 12,143,073 |
| 2019-09-19 | $141.57 | $141.74 | $141.09 | $141.28 | $141.28 | 8,062,414 |
| 2019-09-18 | $141.93 | $142.53 | $139.81 | $140.71 | $140.71 | 15,066,645 |
| 2019-09-17 | $141.82 | $142.11 | $141.22 | $141.60 | $141.60 | 7,045,262 |
| 2019-09-16 | $141.60 | $142.05 | $141.02 | $141.32 | $141.32 | 8,078,398 |
| 2019-09-13 | $141.73 | $141.99 | $140.06 | $140.15 | $140.15 | 13,450,924 |
| 2019-09-12 | $142.69 | $143.10 | $141.11 | $141.32 | $141.32 | 12,661,188 |
| 2019-09-11 | $140.34 | $141.26 | $140.28 | $141.03 | $141.03 | 7,435,539 |
| 2019-09-10 | $141.23 | $141.53 | $140.16 | $140.18 | $140.18 | 12,606,324 |
| 2019-09-09 | $142.37 | $142.46 | $141.18 | $141.39 | $141.39 | 11,317,417 |
| 2019-09-06 | $143.66 | $144.06 | $141.86 | $141.94 | $141.94 | 14,174,625 |
| 2019-09-05 | $144.99 | $145.02 | $142.00 | $143.14 | $143.14 | 20,292,448 |
| 2019-09-04 | $145.54 | $146.82 | $145.50 | $146.66 | $146.66 | 11,284,999 |
| 2019-09-03 | $144.96 | $146.13 | $144.74 | $145.75 | $145.75 | 15,613,445 |
| 2019-08-30 | $143.84 | $144.88 | $143.02 | $143.75 | $143.75 | 9,641,918 |
| 2019-08-29 | $145.40 | $145.49 | $143.28 | $144.12 | $144.12 | 14,764,572 |
| 2019-08-28 | $145.39 | $145.68 | $144.64 | $145.16 | $145.16 | 11,452,157 |
| 2019-08-27 | $144.30 | $145.68 | $144.27 | $145.57 | $145.57 | 12,857,588 |
| 2019-08-26 | $144.35 | $144.97 | $143.91 | $144.19 | $144.19 | 12,200,810 |
| 2019-08-23 | $141.84 | $144.33 | $141.64 | $144.17 | $144.17 | 20,290,539 |
| 2019-08-22 | $141.39 | $141.90 | $141.17 | $141.40 | $141.40 | 6,847,647 |
| 2019-08-21 | $141.62 | $142.17 | $141.46 | $141.76 | $141.76 | 8,118,733 |
| 2019-08-20 | $141.77 | $142.26 | $141.60 | $142.21 | $142.21 | 7,479,375 |
| 2019-08-19 | $141.33 | $141.79 | $140.85 | $141.11 | $141.11 | 10,558,366 |
| 2019-08-16 | $142.75 | $143.13 | $141.80 | $142.78 | $142.78 | 12,184,492 |
| 2019-08-15 | $142.96 | $144.02 | $142.61 | $143.70 | $143.70 | 13,501,099 |
| 2019-08-14 | $142.90 | $143.75 | $142.05 | $142.75 | $142.75 | 20,672,858 |
| 2019-08-13 | $143.17 | $143.29 | $139.35 | $141.78 | $141.78 | 29,930,394 |
| 2019-08-12 | $141.67 | $143.38 | $141.64 | $142.63 | $142.63 | 22,574,074 |
| 2019-08-09 | $141.28 | $142.03 | $140.96 | $141.26 | $141.26 | 9,485,912 |
| 2019-08-08 | $140.90 | $142.37 | $140.71 | $141.73 | $141.73 | 13,108,554 |
| 2019-08-07 | $141.28 | $142.47 | $140.88 | $141.02 | $141.02 | 26,671,092 |
| 2019-08-06 | $138.33 | $139.03 | $138.01 | $138.91 | $138.91 | 9,471,209 |
| 2019-08-05 | $137.93 | $138.64 | $137.05 | $137.79 | $137.79 | 17,519,817 |
| 2019-08-02 | $135.39 | $136.60 | $135.37 | $135.89 | $135.89 | 13,753,222 |
| 2019-08-01 | $132.42 | $136.43 | $132.31 | $136.41 | $136.41 | 27,719,822 |
| 2019-07-31 | $135.03 | $135.42 | $133.02 | $133.21 | $133.21 | 18,797,199 |
| 2019-07-30 | $134.76 | $135.18 | $134.41 | $134.98 | $134.98 | 9,458,733 |
| 2019-07-29 | $134.06 | $134.73 | $133.44 | $134.53 | $134.53 | 9,162,417 |
| 2019-07-26 | $134.24 | $134.29 | $133.59 | $133.64 | $133.64 | 6,249,928 |
| 2019-07-25 | $134.24 | $134.28 | $133.09 | $133.42 | $133.42 | 11,708,241 |
| 2019-07-24 | $134.59 | $134.84 | $133.98 | $134.37 | $134.37 | 6,715,167 |
| 2019-07-23 | $134.43 | $134.95 | $133.56 | $133.69 | $133.69 | 9,981,379 |
| 2019-07-22 | $134.56 | $134.82 | $134.32 | $134.45 | $134.45 | 7,570,898 |
| 2019-07-19 | $135.45 | $136.03 | $133.97 | $134.47 | $134.47 | 18,079,195 |
| 2019-07-18 | $133.83 | $136.63 | $133.61 | $136.48 | $136.48 | 18,466,488 |
| 2019-07-17 | $133.00 | $134.60 | $132.89 | $134.58 | $134.58 | 11,288,279 |
| 2019-07-16 | $133.18 | $133.30 | $132.13 | $132.40 | $132.40 | 7,965,981 |
| 2019-07-15 | $133.18 | $133.53 | $132.81 | $133.53 | $133.53 | 4,026,583 |
| 2019-07-12 | $132.89 | $133.69 | $132.53 | $133.53 | $133.53 | 6,309,451 |
| 2019-07-11 | $133.58 | $133.70 | $132.41 | $132.70 | $132.70 | 7,535,133 |
| 2019-07-10 | $132.94 | $133.87 | $132.35 | $133.83 | $133.83 | 13,920,593 |
| 2019-07-09 | $131.43 | $132.10 | $131.16 | $131.75 | $131.75 | 6,633,439 |
| 2019-07-08 | $132.18 | $132.34 | $131.28 | $131.29 | $131.29 | 8,028,884 |
| 2019-07-05 | $131.46 | $132.32 | $130.81 | $132.14 | $132.14 | 11,536,581 |
| 2019-07-03 | $133.61 | $134.10 | $133.23 | $133.63 | $133.63 | 6,351,547 |
| 2019-07-02 | $131.27 | $133.63 | $131.16 | $133.41 | $133.41 | 13,282,139 |
| 2019-07-01 | $131.56 | $131.76 | $130.55 | $130.62 | $130.62 | 13,369,815 |
| 2019-06-28 | $133.05 | $133.34 | $132.61 | $133.20 | $133.20 | 8,076,966 |
| 2019-06-27 | $132.38 | $132.97 | $132.26 | $132.84 | $132.84 | 8,412,764 |
| 2019-06-26 | $132.99 | $133.55 | $132.41 | $132.97 | $132.97 | 12,016,402 |
| 2019-06-25 | $134.90 | $135.55 | $133.21 | $134.20 | $134.20 | 24,772,241 |
| 2019-06-24 | $132.77 | $134.04 | $132.58 | $133.94 | $133.94 | 17,851,801 |
| 2019-06-21 | $131.77 | $132.17 | $131.07 | $131.98 | $131.98 | 15,068,037 |
| 2019-06-20 | $130.41 | $131.49 | $130.19 | $131.11 | $131.11 | 18,636,339 |
| 2019-06-19 | $126.77 | $127.99 | $126.70 | $127.89 | $127.89 | 11,660,649 |
| 2019-06-18 | $127.58 | $127.75 | $126.39 | $127.12 | $127.12 | 10,309,646 |
| 2019-06-17 | $126.70 | $126.77 | $126.17 | $126.48 | $126.48 | 4,763,345 |
| 2019-06-14 | $127.21 | $127.63 | $126.26 | $126.56 | $126.56 | 9,226,446 |
| 2019-06-13 | $126.03 | $126.77 | $125.96 | $126.60 | $126.60 | 5,374,818 |
| 2019-06-12 | $125.60 | $126.20 | $125.56 | $125.83 | $125.83 | 5,756,153 |
| 2019-06-11 | $124.94 | $125.40 | $124.88 | $125.18 | $125.18 | 4,757,841 |
| 2019-06-10 | $125.46 | $125.53 | $125.07 | $125.33 | $125.33 | 5,409,983 |
| 2019-06-07 | $126.79 | $127.25 | $126.32 | $126.59 | $126.59 | 8,145,853 |
| 2019-06-06 | $125.93 | $126.45 | $125.80 | $125.88 | $125.88 | 5,551,778 |
| 2019-06-05 | $126.18 | $126.37 | $125.24 | $125.47 | $125.47 | 7,637,880 |
| 2019-06-04 | $124.88 | $125.42 | $124.61 | $125.15 | $125.15 | 7,997,062 |
| 2019-06-03 | $124.09 | $125.34 | $123.90 | $125.11 | $125.11 | 14,173,636 |
| 2019-05-31 | $122.55 | $123.40 | $122.32 | $123.33 | $123.33 | 15,367,001 |
| 2019-05-30 | $120.96 | $121.69 | $120.80 | $121.69 | $121.69 | 7,757,033 |
| 2019-05-29 | $121.11 | $121.26 | $120.75 | $120.87 | $120.87 | 4,133,202 |
| 2019-05-28 | $120.80 | $120.84 | $120.46 | $120.83 | $120.83 | 4,303,495 |
| 2019-05-24 | $121.13 | $121.31 | $120.89 | $121.30 | $121.30 | 2,324,653 |
| 2019-05-23 | $120.82 | $121.52 | $120.77 | $121.17 | $121.17 | 6,054,721 |
| 2019-05-22 | $120.35 | $120.50 | $120.19 | $120.24 | $120.24 | 3,741,805 |
| 2019-05-21 | $120.08 | $120.36 | $119.83 | $120.36 | $120.36 | 3,845,702 |
| 2019-05-20 | $120.51 | $120.74 | $120.42 | $120.64 | $120.64 | 4,345,803 |
| 2019-05-17 | $121.03 | $121.06 | $120.33 | $120.65 | $120.65 | 6,589,382 |
| 2019-05-16 | $122.03 | $122.07 | $121.19 | $121.51 | $121.51 | 6,349,454 |
| 2019-05-15 | $122.71 | $122.77 | $122.22 | $122.39 | $122.39 | 10,298,968 |
| 2019-05-14 | $122.60 | $122.66 | $122.12 | $122.46 | $122.46 | 5,556,105 |
| 2019-05-13 | $122.63 | $122.85 | $122.33 | $122.67 | $122.67 | 11,130,908 |
| 2019-05-10 | $121.41 | $121.73 | $121.30 | $121.43 | $121.43 | 4,586,301 |
| 2019-05-09 | $120.96 | $121.62 | $120.86 | $121.20 | $121.20 | 5,015,785 |
| 2019-05-08 | $121.54 | $121.54 | $120.77 | $120.91 | $120.91 | 4,178,965 |
| 2019-05-07 | $121.02 | $121.42 | $120.91 | $121.21 | $121.21 | 4,010,654 |
| 2019-05-06 | $120.61 | $121.12 | $120.54 | $120.81 | $120.81 | 3,479,563 |
| 2019-05-03 | $120.56 | $121.08 | $120.48 | $120.65 | $120.65 | 8,414,504 |
| 2019-05-02 | $119.69 | $120.11 | $119.54 | $119.94 | $119.94 | 6,759,844 |
| 2019-05-01 | $121.03 | $121.55 | $120.18 | $120.40 | $120.40 | 12,331,836 |
| 2019-04-30 | $120.89 | $121.36 | $120.85 | $121.20 | $121.20 | 4,758,567 |
| 2019-04-29 | $120.88 | $120.91 | $120.67 | $120.83 | $120.83 | 4,469,721 |
| 2019-04-26 | $121.26 | $121.67 | $121.22 | $121.37 | $121.37 | 6,022,715 |
| 2019-04-25 | $120.72 | $121.10 | $120.50 | $120.57 | $120.57 | 4,836,857 |
| 2019-04-24 | $120.06 | $120.72 | $120.04 | $120.47 | $120.47 | 4,173,034 |
| 2019-04-23 | $119.67 | $120.20 | $119.55 | $120.12 | $120.12 | 5,574,897 |
| 2019-04-22 | $120.46 | $120.50 | $120.27 | $120.37 | $120.37 | 2,251,185 |
| 2019-04-18 | $120.24 | $120.54 | $120.15 | $120.37 | $120.37 | 4,090,401 |
| 2019-04-17 | $120.46 | $120.51 | $120.20 | $120.28 | $120.28 | 4,693,864 |
| 2019-04-16 | $120.38 | $120.63 | $120.19 | $120.51 | $120.51 | 10,097,802 |
| 2019-04-15 | $121.20 | $121.82 | $121.10 | $121.60 | $121.60 | 4,252,774 |
| 2019-04-12 | $121.96 | $122.31 | $121.80 | $121.83 | $121.83 | 5,272,844 |
| 2019-04-11 | $122.54 | $122.75 | $121.79 | $121.95 | $121.95 | 11,694,503 |
| 2019-04-10 | $123.22 | $123.77 | $123.19 | $123.53 | $123.53 | 6,344,767 |
| 2019-04-09 | $123.26 | $123.35 | $123.03 | $123.15 | $123.15 | 4,648,392 |
| 2019-04-08 | $122.97 | $123.02 | $122.40 | $122.51 | $122.51 | 4,271,034 |
| 2019-04-05 | $121.88 | $122.13 | $121.66 | $121.98 | $121.98 | 5,114,493 |
| 2019-04-04 | $121.10 | $122.24 | $120.96 | $122.11 | $122.11 | 7,508,760 |
| 2019-04-03 | $121.73 | $122.01 | $121.68 | $121.80 | $121.80 | 6,152,734 |
| 2019-04-02 | $121.72 | $122.01 | $121.68 | $121.98 | $121.98 | 4,474,953 |
| 2019-04-01 | $122.40 | $122.43 | $121.46 | $121.53 | $121.53 | 13,559,963 |
| 2019-03-29 | $122.64 | $122.75 | $122.01 | $122.01 | $122.01 | 7,094,201 |
| 2019-03-28 | $122.28 | $122.36 | $121.71 | $121.90 | $121.90 | 11,878,328 |
| 2019-03-27 | $124.35 | $124.38 | $123.56 | $123.65 | $123.65 | 6,595,016 |
| 2019-03-26 | $124.48 | $124.51 | $124.07 | $124.30 | $124.30 | 5,056,224 |
| 2019-03-25 | $124.56 | $125.11 | $124.48 | $124.92 | $124.92 | 7,288,343 |
| 2019-03-22 | $123.93 | $124.22 | $123.73 | $123.97 | $123.97 | 5,874,016 |
| 2019-03-21 | $124.36 | $124.37 | $123.11 | $123.68 | $123.68 | 7,739,775 |
| 2019-03-20 | $123.66 | $124.42 | $122.65 | $124.18 | $124.18 | 11,304,912 |
| 2019-03-19 | $123.72 | $123.79 | $123.34 | $123.38 | $123.38 | 6,558,693 |
| 2019-03-18 | $123.30 | $123.40 | $122.89 | $123.04 | $123.04 | 7,783,205 |
| 2019-03-15 | $123.06 | $123.40 | $122.91 | $122.97 | $122.97 | 9,412,061 |
| 2019-03-14 | $122.33 | $122.55 | $122.12 | $122.41 | $122.41 | 6,778,443 |
| 2019-03-13 | $123.56 | $123.88 | $123.43 | $123.84 | $123.84 | 7,377,297 |
| 2019-03-12 | $122.54 | $123.03 | $122.40 | $122.98 | $122.98 | 6,289,860 |
| 2019-03-11 | $122.52 | $122.54 | $121.92 | $122.24 | $122.24 | 6,708,655 |
| 2019-03-08 | $122.70 | $122.89 | $122.37 | $122.84 | $122.84 | 10,427,747 |
| 2019-03-07 | $121.27 | $121.71 | $121.18 | $121.51 | $121.51 | 6,088,768 |
| 2019-03-06 | $121.43 | $121.64 | $121.26 | $121.61 | $121.61 | 4,820,443 |
| 2019-03-05 | $121.38 | $121.73 | $121.03 | $121.72 | $121.72 | 7,120,090 |
| 2019-03-04 | $121.56 | $121.85 | $121.18 | $121.56 | $121.56 | 10,272,586 |
| 2019-03-01 | $123.48 | $123.96 | $121.87 | $121.88 | $121.88 | 16,411,743 |
| 2019-02-28 | $124.71 | $124.71 | $123.98 | $123.99 | $123.99 | 7,811,731 |
| 2019-02-27 | $125.17 | $125.23 | $124.40 | $124.69 | $124.69 | 7,935,647 |
| 2019-02-26 | $125.33 | $125.62 | $125.05 | $125.58 | $125.58 | 5,153,511 |
| 2019-02-25 | $125.78 | $125.90 | $125.23 | $125.37 | $125.37 | 4,882,615 |
| 2019-02-22 | $125.53 | $125.95 | $125.39 | $125.50 | $125.50 | 5,439,375 |
| 2019-02-21 | $126.15 | $126.22 | $125.05 | $125.05 | $125.05 | 8,634,596 |
| 2019-02-20 | $127.00 | $127.21 | $126.31 | $126.48 | $126.48 | 8,889,665 |
| 2019-02-19 | $125.98 | $126.79 | $125.93 | $126.70 | $126.70 | 15,614,028 |
| 2019-02-15 | $124.59 | $125.00 | $124.18 | $124.80 | $124.80 | 12,190,104 |
| 2019-02-14 | $123.84 | $124.20 | $123.53 | $124.06 | $124.06 | 6,276,529 |
| 2019-02-13 | $123.84 | $124.55 | $123.31 | $123.37 | $123.37 | 7,640,509 |
| 2019-02-12 | $123.96 | $124.03 | $123.61 | $123.86 | $123.86 | 4,271,869 |
| 2019-02-11 | $123.19 | $123.82 | $123.19 | $123.60 | $123.60 | 4,821,904 |
| 2019-02-08 | $124.05 | $124.33 | $123.98 | $124.21 | $124.21 | 4,235,221 |
| 2019-02-07 | $123.80 | $123.95 | $123.44 | $123.74 | $123.74 | 5,935,456 |
| 2019-02-06 | $124.16 | $124.19 | $123.40 | $123.44 | $123.44 | 6,595,100 |
| 2019-02-05 | $124.29 | $124.42 | $124.05 | $124.28 | $124.28 | 6,291,367 |
| 2019-02-04 | $123.99 | $124.29 | $123.82 | $123.96 | $123.96 | 6,879,187 |
| 2019-02-01 | $124.89 | $125.05 | $124.37 | $124.50 | $124.50 | 12,485,496 |
| 2019-01-31 | $125.18 | $125.23 | $124.62 | $124.75 | $124.75 | 10,209,516 |
| 2019-01-30 | $123.91 | $125.07 | $123.70 | $124.69 | $124.69 | 12,103,963 |
| 2019-01-29 | $123.71 | $124.00 | $123.46 | $123.98 | $123.98 | 11,610,204 |
| 2019-01-28 | $122.75 | $123.29 | $122.72 | $123.29 | $123.29 | 8,522,178 |
| 2019-01-25 | $122.02 | $122.91 | $122.02 | $122.86 | $122.86 | 11,103,309 |
| 2019-01-24 | $121.16 | $121.36 | $120.92 | $121.09 | $121.09 | 5,662,490 |
| 2019-01-23 | $120.96 | $121.54 | $120.86 | $121.28 | $121.28 | 5,224,918 |
| 2019-01-22 | $121.18 | $121.50 | $120.90 | $121.45 | $121.45 | 7,896,668 |
| 2019-01-18 | $121.23 | $121.52 | $121.02 | $121.02 | $121.02 | 10,896,307 |
| 2019-01-17 | $122.03 | $122.26 | $121.81 | $122.11 | $122.11 | 8,558,523 |
| 2019-01-16 | $122.04 | $122.44 | $122.02 | $122.27 | $122.27 | 6,878,137 |
| 2019-01-15 | $122.28 | $122.38 | $121.62 | $121.88 | $121.88 | 7,512,779 |
| 2019-01-14 | $122.15 | $122.24 | $121.87 | $122.09 | $122.09 | 6,477,072 |
| 2019-01-11 | $121.74 | $122.05 | $121.66 | $121.80 | $121.80 | 8,622,666 |
| 2019-01-10 | $121.98 | $122.18 | $121.57 | $121.59 | $121.59 | 6,672,058 |
| 2019-01-09 | $121.45 | $122.34 | $121.44 | $122.31 | $122.31 | 10,555,933 |
| 2019-01-08 | $121.15 | $121.71 | $121.06 | $121.53 | $121.53 | 7,643,363 |
| 2019-01-07 | $122.16 | $122.22 | $121.57 | $121.86 | $121.86 | 7,473,641 |
| 2019-01-04 | $121.32 | $121.60 | $120.69 | $121.44 | $121.44 | 13,334,368 |
| 2019-01-03 | $121.78 | $122.46 | $121.73 | $122.43 | $122.43 | 15,440,840 |
| 2019-01-02 | $121.35 | $121.75 | $120.88 | $121.33 | $121.33 | 12,776,155 |
| 2018-12-31 | $120.98 | $121.26 | $120.83 | $121.25 | $121.25 | 8,449,441 |
| 2018-12-28 | $120.80 | $121.08 | $120.72 | $121.06 | $121.06 | 6,864,842 |
| 2018-12-27 | $120.57 | $120.90 | $120.14 | $120.57 | $120.57 | 11,874,408 |
| 2018-12-26 | $120.62 | $121.00 | $119.57 | $119.66 | $119.66 | 14,293,459 |
| 2018-12-24 | $119.57 | $120.14 | $119.57 | $120.02 | $120.02 | 9,736,359 |
| 2018-12-21 | $119.19 | $119.25 | $118.57 | $118.72 | $118.72 | 13,629,830 |
| 2018-12-20 | $119.11 | $119.74 | $118.68 | $119.24 | $119.24 | 18,615,143 |
| 2018-12-19 | $118.24 | $118.96 | $117.40 | $117.43 | $117.43 | 13,827,509 |
| 2018-12-18 | $117.85 | $118.20 | $117.81 | $118.15 | $118.15 | 7,542,875 |
| 2018-12-17 | $117.37 | $118.03 | $117.35 | $117.87 | $117.87 | 8,455,007 |
| 2018-12-14 | $116.63 | $117.30 | $116.58 | $117.06 | $117.06 | 7,501,660 |
| 2018-12-13 | $117.54 | $117.62 | $117.26 | $117.53 | $117.53 | 4,131,770 |
| 2018-12-12 | $117.70 | $117.95 | $117.61 | $117.79 | $117.79 | 4,136,781 |
| 2018-12-11 | $117.67 | $117.89 | $117.35 | $117.54 | $117.54 | 6,395,391 |
| 2018-12-10 | $117.70 | $117.94 | $117.42 | $117.68 | $117.68 | 8,118,110 |
| 2018-12-07 | $117.62 | $118.23 | $117.54 | $118.09 | $118.09 | 10,402,903 |
| 2018-12-06 | $117.38 | $117.69 | $116.92 | $117.14 | $117.14 | 9,267,628 |
| 2018-12-04 | $117.37 | $117.39 | $116.93 | $117.12 | $117.12 | 7,186,437 |
| 2018-12-03 | $116.60 | $116.77 | $116.30 | $116.41 | $116.41 | 8,463,378 |
| 2018-11-30 | $115.42 | $115.66 | $115.04 | $115.54 | $115.54 | 8,169,579 |
| 2018-11-29 | $115.97 | $116.24 | $115.56 | $115.74 | $115.74 | 6,479,502 |
| 2018-11-28 | $114.76 | $116.07 | $114.59 | $115.38 | $115.38 | 13,789,016 |
| 2018-11-27 | $115.55 | $115.63 | $114.60 | $114.95 | $114.95 | 9,671,170 |
| 2018-11-26 | $115.84 | $115.87 | $115.53 | $115.64 | $115.64 | 4,018,622 |
| 2018-11-23 | $115.76 | $115.88 | $115.59 | $115.77 | $115.77 | 3,726,611 |
| 2018-11-21 | $115.94 | $116.35 | $115.86 | $115.86 | $115.86 | 8,834,206 |
| 2018-11-20 | $115.94 | $115.95 | $115.37 | $115.67 | $115.67 | 9,075,193 |
| 2018-11-19 | $115.45 | $115.92 | $115.37 | $115.67 | $115.67 | 8,508,445 |
| 2018-11-16 | $115.83 | $115.88 | $115.37 | $115.62 | $115.62 | 8,576,955 |
| 2018-11-15 | $114.83 | $114.99 | $114.56 | $114.77 | $114.77 | 8,910,585 |
| 2018-11-14 | $113.53 | $115.06 | $113.46 | $114.64 | $114.64 | 13,950,218 |
| 2018-11-13 | $113.72 | $113.93 | $113.42 | $113.70 | $113.70 | 9,309,074 |
| 2018-11-12 | $114.01 | $114.05 | $113.58 | $113.66 | $113.66 | 7,499,046 |
| 2018-11-09 | $114.60 | $114.75 | $114.14 | $114.48 | $114.48 | 14,159,472 |
| 2018-11-08 | $115.77 | $116.15 | $115.50 | $115.78 | $115.78 | 7,638,817 |
| 2018-11-07 | $116.26 | $116.35 | $115.90 | $116.03 | $116.03 | 8,392,112 |
| 2018-11-06 | $116.44 | $116.53 | $115.74 | $116.04 | $116.04 | 7,270,793 |
| 2018-11-05 | $116.28 | $116.67 | $116.23 | $116.37 | $116.37 | 6,291,450 |
| 2018-11-02 | $116.61 | $116.98 | $116.39 | $116.65 | $116.65 | 8,796,962 |
| 2018-11-01 | $116.33 | $117.07 | $116.18 | $116.63 | $116.63 | 13,662,915 |
| 2018-10-31 | $114.89 | $115.17 | $114.66 | $115.15 | $115.15 | 11,409,346 |
| 2018-10-30 | $115.85 | $116.04 | $115.64 | $115.80 | $115.80 | 7,233,614 |
| 2018-10-29 | $116.41 | $116.54 | $115.84 | $116.31 | $116.31 | 8,732,486 |
| 2018-10-26 | $116.83 | $117.65 | $116.46 | $116.77 | $116.77 | 15,733,170 |
| 2018-10-25 | $116.58 | $116.73 | $116.19 | $116.40 | $116.40 | 8,303,495 |
| 2018-10-24 | $116.38 | $116.72 | $116.11 | $116.66 | $116.66 | 8,563,293 |
| 2018-10-23 | $117.16 | $117.25 | $116.33 | $116.39 | $116.39 | 12,704,177 |
| 2018-10-22 | $115.57 | $115.78 | $115.43 | $115.71 | $115.71 | 5,200,759 |
| 2018-10-19 | $116.23 | $116.24 | $115.96 | $116.01 | $116.01 | 7,453,947 |
| 2018-10-18 | $115.83 | $116.41 | $115.63 | $115.92 | $115.92 | 7,964,106 |
| 2018-10-17 | $115.89 | $116.33 | $115.68 | $115.79 | $115.79 | 7,078,639 |
| 2018-10-16 | $116.49 | $116.60 | $115.80 | $115.80 | $115.80 | 9,531,769 |
| 2018-10-15 | $116.12 | $116.53 | $115.89 | $116.00 | $116.00 | 11,828,366 |
| 2018-10-12 | $115.58 | $115.71 | $115.08 | $115.23 | $115.23 | 12,939,315 |
| 2018-10-11 | $114.20 | $116.04 | $114.09 | $115.78 | $115.78 | 26,810,920 |
| 2018-10-10 | $112.47 | $112.96 | $112.25 | $112.88 | $112.88 | 10,571,316 |
| 2018-10-09 | $112.37 | $112.67 | $111.97 | $112.60 | $112.60 | 8,352,697 |
| 2018-10-08 | $112.25 | $112.59 | $111.90 | $112.54 | $112.54 | 12,111,577 |
| 2018-10-05 | $113.81 | $114.10 | $113.57 | $113.80 | $113.80 | 7,994,440 |
| 2018-10-04 | $113.83 | $114.19 | $113.26 | $113.48 | $113.48 | 6,616,212 |
| 2018-10-03 | $113.87 | $114.05 | $113.26 | $113.42 | $113.42 | 6,674,517 |
| 2018-10-02 | $113.70 | $114.33 | $113.61 | $113.87 | $113.87 | 10,776,912 |
| 2018-10-01 | $112.40 | $112.62 | $112.15 | $112.57 | $112.57 | 3,893,012 |
| 2018-09-28 | $112.16 | $113.00 | $112.07 | $112.76 | $112.76 | 6,020,579 |
| 2018-09-27 | $112.10 | $112.42 | $111.85 | $112.05 | $112.05 | 7,683,739 |
| 2018-09-26 | $113.11 | $113.60 | $112.66 | $113.05 | $113.05 | 8,297,429 |
| 2018-09-25 | $113.75 | $113.89 | $113.57 | $113.65 | $113.65 | 3,004,824 |
| 2018-09-24 | $113.68 | $113.96 | $113.43 | $113.47 | $113.47 | 4,435,578 |
| 2018-09-21 | $112.87 | $113.68 | $112.79 | $113.49 | $113.49 | 6,831,550 |
| 2018-09-20 | $114.21 | $114.37 | $113.86 | $114.27 | $114.27 | 4,384,523 |
| 2018-09-19 | $113.94 | $114.15 | $113.68 | $113.88 | $113.88 | 4,223,199 |
| 2018-09-18 | $113.79 | $113.91 | $113.28 | $113.44 | $113.44 | 4,737,849 |
| 2018-09-17 | $113.60 | $114.03 | $113.55 | $113.61 | $113.61 | 4,727,254 |
| 2018-09-14 | $113.79 | $113.90 | $112.91 | $113.02 | $113.02 | 5,375,645 |
| 2018-09-13 | $114.72 | $114.78 | $113.58 | $113.76 | $113.76 | 5,636,023 |
| 2018-09-12 | $113.12 | $114.39 | $113.06 | $114.17 | $114.17 | 6,315,934 |
| 2018-09-11 | $112.65 | $113.37 | $112.42 | $113.22 | $113.22 | 3,791,338 |
| 2018-09-10 | $113.26 | $113.43 | $113.00 | $113.15 | $113.15 | 2,316,693 |
| 2018-09-07 | $113.26 | $113.60 | $112.97 | $113.23 | $113.23 | 3,714,023 |
| 2018-09-06 | $113.89 | $114.26 | $113.28 | $113.54 | $113.54 | 4,784,729 |
| 2018-09-05 | $113.36 | $113.44 | $113.12 | $113.32 | $113.32 | 4,459,202 |
| 2018-09-04 | $112.75 | $113.07 | $112.61 | $112.93 | $112.93 | 6,617,486 |
| 2018-08-31 | $113.72 | $114.06 | $113.44 | $113.51 | $113.51 | 5,048,673 |
| 2018-08-30 | $113.92 | $113.93 | $113.24 | $113.64 | $113.64 | 5,431,600 |
| 2018-08-29 | $114.16 | $114.21 | $113.85 | $114.20 | $114.20 | 5,616,329 |
| 2018-08-28 | $114.76 | $114.87 | $113.55 | $113.68 | $113.68 | 6,101,386 |
| 2018-08-27 | $114.12 | $114.78 | $114.12 | $114.59 | $114.59 | 4,364,167 |
| 2018-08-24 | $113.25 | $114.42 | $113.21 | $114.16 | $114.16 | 9,214,703 |
| 2018-08-23 | $112.68 | $112.88 | $112.06 | $112.20 | $112.20 | 5,500,102 |
| 2018-08-22 | $113.39 | $113.49 | $113.07 | $113.27 | $113.27 | 6,215,910 |
| 2018-08-21 | $112.77 | $113.10 | $112.44 | $113.02 | $113.02 | 5,042,443 |
| 2018-08-20 | $112.38 | $112.74 | $112.16 | $112.69 | $112.69 | 5,313,403 |
| 2018-08-17 | $111.69 | $112.15 | $111.38 | $112.13 | $112.13 | 8,470,951 |
| 2018-08-16 | $111.46 | $111.88 | $111.10 | $111.10 | $111.10 | 7,484,637 |
| 2018-08-15 | $112.17 | $112.18 | $111.06 | $111.19 | $111.19 | 12,398,366 |
| 2018-08-14 | $113.25 | $113.48 | $112.84 | $113.07 | $113.07 | 7,086,193 |
| 2018-08-13 | $113.81 | $113.81 | $112.83 | $112.96 | $112.96 | 9,150,873 |
| 2018-08-10 | $114.81 | $115.23 | $114.61 | $114.69 | $114.69 | 6,757,857 |
| 2018-08-09 | $115.02 | $115.12 | $114.69 | $114.74 | $114.74 | 4,252,956 |
| 2018-08-08 | $114.75 | $114.95 | $114.41 | $114.91 | $114.91 | 3,809,872 |
| 2018-08-07 | $114.85 | $114.94 | $114.42 | $114.59 | $114.59 | 5,188,447 |
| 2018-08-06 | $114.56 | $114.72 | $114.31 | $114.33 | $114.33 | 5,811,614 |
| 2018-08-03 | $115.09 | $115.53 | $114.86 | $114.92 | $114.92 | 5,953,227 |
| 2018-08-02 | $115.17 | $115.23 | $114.42 | $114.52 | $114.52 | 6,204,210 |
| 2018-08-01 | $115.63 | $115.70 | $115.13 | $115.14 | $115.14 | 7,941,660 |
| 2018-07-31 | $115.47 | $116.35 | $115.39 | $115.99 | $115.99 | 5,508,456 |
| 2018-07-30 | $115.80 | $116.02 | $115.64 | $115.65 | $115.65 | 4,157,371 |
| 2018-07-27 | $115.92 | $116.24 | $115.77 | $115.83 | $115.83 | 5,242,099 |
| 2018-07-26 | $116.24 | $116.51 | $115.77 | $115.77 | $115.77 | 6,382,946 |
| 2018-07-25 | $116.79 | $116.84 | $116.27 | $116.68 | $116.68 | 5,480,914 |
| 2018-07-24 | $116.22 | $116.43 | $115.91 | $116.04 | $116.04 | 4,801,046 |
| 2018-07-23 | $116.25 | $116.31 | $115.76 | $116.00 | $116.00 | 6,247,368 |
| 2018-07-20 | $116.40 | $116.71 | $116.24 | $116.56 | $116.56 | 7,892,317 |
| 2018-07-19 | $115.13 | $116.47 | $115.12 | $115.81 | $115.81 | 14,227,628 |
| 2018-07-18 | $116.03 | $116.35 | $115.83 | $116.31 | $116.31 | 5,391,963 |
| 2018-07-17 | $116.72 | $116.93 | $116.12 | $116.28 | $116.28 | 7,939,635 |
| 2018-07-16 | $117.51 | $117.63 | $117.28 | $117.55 | $117.55 | 3,670,943 |
| 2018-07-13 | $117.62 | $117.75 | $117.45 | $117.61 | $117.61 | 5,444,284 |
| 2018-07-12 | $118.00 | $118.26 | $117.94 | $118.13 | $118.13 | 4,585,460 |
| 2018-07-11 | $118.45 | $118.53 | $117.62 | $117.64 | $117.64 | 6,974,791 |
| 2018-07-10 | $118.89 | $119.00 | $118.61 | $118.93 | $118.93 | 3,754,770 |
| 2018-07-09 | $119.65 | $119.73 | $119.14 | $119.15 | $119.15 | 4,075,297 |
| 2018-07-06 | $118.97 | $119.03 | $118.73 | $118.86 | $118.86 | 2,947,058 |
| 2018-07-05 | $118.92 | $119.33 | $118.77 | $119.05 | $119.05 | 4,951,873 |
| 2018-07-03 | $118.41 | $119.08 | $118.38 | $118.65 | $118.65 | 8,900,973 |
| 2018-07-02 | $118.18 | $118.21 | $117.40 | $117.46 | $117.46 | 12,021,957 |
| 2018-06-29 | $118.43 | $118.94 | $118.26 | $118.65 | $118.65 | 8,002,828 |
| 2018-06-28 | $118.59 | $118.67 | $118.01 | $118.22 | $118.22 | 7,760,936 |
| 2018-06-27 | $118.96 | $119.05 | $118.48 | $118.58 | $118.58 | 6,480,064 |
| 2018-06-26 | $119.28 | $119.59 | $119.09 | $119.26 | $119.26 | 8,675,447 |
| 2018-06-25 | $120.00 | $120.23 | $119.83 | $119.89 | $119.89 | 9,300,195 |
| 2018-06-22 | $120.21 | $120.40 | $120.10 | $120.34 | $120.34 | 4,518,408 |
| 2018-06-21 | $119.92 | $120.32 | $119.82 | $120.05 | $120.05 | 5,681,906 |
| 2018-06-20 | $120.79 | $120.81 | $120.16 | $120.26 | $120.26 | 4,548,491 |
| 2018-06-19 | $120.81 | $121.03 | $120.58 | $120.80 | $120.80 | 4,925,832 |
| 2018-06-18 | $121.35 | $121.44 | $120.99 | $121.11 | $121.11 | 3,845,950 |
| 2018-06-15 | $122.18 | $122.20 | $120.83 | $121.34 | $121.34 | 14,536,993 |
| 2018-06-14 | $123.63 | $123.86 | $123.32 | $123.38 | $123.38 | 8,015,447 |
| 2018-06-13 | $122.84 | $123.34 | $122.47 | $123.19 | $123.19 | 5,867,744 |
| 2018-06-12 | $122.95 | $123.18 | $122.64 | $122.82 | $122.82 | 7,279,620 |
| 2018-06-11 | $123.10 | $123.42 | $123.02 | $123.23 | $123.23 | 3,201,179 |
| 2018-06-08 | $123.08 | $123.12 | $122.91 | $123.01 | $123.01 | 3,865,667 |
| 2018-06-07 | $122.96 | $123.15 | $122.69 | $122.86 | $122.86 | 3,700,745 |
| 2018-06-06 | $123.08 | $123.35 | $122.63 | $122.92 | $122.92 | 4,083,702 |
| 2018-06-05 | $122.55 | $123.23 | $122.28 | $122.85 | $122.85 | 6,864,209 |
| 2018-06-04 | $122.85 | $122.93 | $122.37 | $122.37 | $122.37 | 4,345,370 |
| 2018-06-01 | $122.58 | $123.09 | $122.44 | $122.49 | $122.49 | 8,059,121 |
| 2018-05-31 | $123.26 | $123.78 | $123.10 | $123.10 | $123.10 | 7,862,495 |
| 2018-05-30 | $123.17 | $123.61 | $123.17 | $123.37 | $123.37 | 4,573,697 |
| 2018-05-29 | $122.84 | $123.64 | $122.66 | $123.19 | $123.19 | 9,013,170 |
| 2018-05-25 | $123.66 | $123.70 | $123.21 | $123.21 | $123.21 | 7,920,650 |
| 2018-05-24 | $123.10 | $123.82 | $123.08 | $123.59 | $123.59 | 8,850,085 |
| 2018-05-23 | $122.14 | $122.74 | $122.11 | $122.54 | $122.54 | 7,007,256 |
| 2018-05-22 | $122.70 | $122.74 | $122.34 | $122.41 | $122.41 | 4,579,602 |
| 2018-05-21 | $122.16 | $122.53 | $121.97 | $122.48 | $122.48 | 4,126,673 |
| 2018-05-18 | $122.05 | $122.65 | $122.01 | $122.41 | $122.41 | 6,837,125 |
| 2018-05-17 | $122.23 | $122.43 | $122.04 | $122.36 | $122.36 | 7,781,336 |
| 2018-05-16 | $122.38 | $122.61 | $122.03 | $122.29 | $122.29 | 4,943,275 |
| 2018-05-15 | $122.82 | $122.82 | $122.13 | $122.48 | $122.48 | 10,911,900 |
| 2018-05-14 | $125.16 | $125.21 | $124.44 | $124.49 | $124.49 | 3,753,223 |
| 2018-05-11 | $125.57 | $125.59 | $124.94 | $125.00 | $125.00 | 4,299,164 |
| 2018-05-10 | $125.22 | $125.37 | $124.75 | $125.18 | $125.18 | 5,218,356 |
| 2018-05-09 | $124.45 | $124.87 | $124.24 | $124.33 | $124.33 | 4,405,593 |
| 2018-05-08 | $124.14 | $124.95 | $123.79 | $124.59 | $124.59 | 5,551,078 |
| 2018-05-07 | $124.50 | $124.70 | $124.30 | $124.57 | $124.57 | 3,397,508 |
| 2018-05-04 | $124.10 | $124.65 | $124.00 | $124.54 | $124.54 | 5,883,574 |
| 2018-05-03 | $124.66 | $124.76 | $124.24 | $124.28 | $124.28 | 4,857,387 |
| 2018-05-02 | $123.90 | $124.54 | $123.58 | $123.65 | $123.65 | 7,614,019 |
| 2018-05-01 | $123.90 | $123.98 | $123.39 | $123.71 | $123.71 | 7,551,577 |
| 2018-04-30 | $124.41 | $125.20 | $124.19 | $124.59 | $124.59 | 9,830,612 |
| 2018-04-27 | $125.20 | $125.62 | $125.17 | $125.50 | $125.50 | 5,653,996 |
| 2018-04-26 | $125.54 | $125.57 | $124.69 | $124.97 | $124.97 | 7,517,135 |
| 2018-04-25 | $125.23 | $125.51 | $125.06 | $125.41 | $125.41 | 5,981,944 |
| 2018-04-24 | $125.78 | $126.34 | $125.67 | $126.23 | $126.23 | 4,733,107 |
| 2018-04-23 | $125.62 | $125.76 | $125.34 | $125.62 | $125.62 | 6,921,519 |
| 2018-04-20 | $126.69 | $126.97 | $126.55 | $126.63 | $126.63 | 10,403,128 |
| 2018-04-19 | $127.81 | $127.88 | $127.13 | $127.60 | $127.60 | 8,736,103 |
| 2018-04-18 | $128.32 | $128.54 | $127.75 | $127.85 | $127.85 | 6,755,575 |
| 2018-04-17 | $127.02 | $127.78 | $127.00 | $127.75 | $127.75 | 4,184,077 |
| 2018-04-16 | $127.74 | $128.05 | $127.57 | $127.63 | $127.63 | 4,600,039 |
| 2018-04-13 | $127.07 | $127.75 | $127.03 | $127.45 | $127.45 | 6,821,338 |
| 2018-04-12 | $127.25 | $127.34 | $126.47 | $126.62 | $126.62 | 8,141,339 |
| 2018-04-11 | $128.09 | $129.47 | $127.78 | $128.11 | $128.11 | 12,348,564 |
| 2018-04-10 | $127.02 | $127.31 | $126.67 | $127.12 | $127.12 | 5,403,992 |
| 2018-04-09 | $126.45 | $126.86 | $126.23 | $126.82 | $126.82 | 4,189,864 |
| 2018-04-06 | $126.57 | $126.60 | $126.13 | $126.39 | $126.39 | 6,121,225 |
| 2018-04-05 | $125.45 | $126.08 | $125.43 | $125.80 | $125.80 | 5,332,957 |
| 2018-04-04 | $127.50 | $127.53 | $126.32 | $126.45 | $126.45 | 7,488,254 |
| 2018-04-03 | $126.54 | $126.59 | $126.01 | $126.30 | $126.30 | 6,083,717 |
| 2018-04-02 | $126.65 | $127.54 | $126.38 | $127.26 | $127.26 | 11,421,144 |
| 2018-03-29 | $125.42 | $125.81 | $125.31 | $125.79 | $125.79 | 7,117,156 |
| 2018-03-28 | $126.48 | $126.61 | $125.51 | $125.73 | $125.73 | 10,254,883 |
| 2018-03-27 | $127.23 | $127.62 | $127.05 | $127.49 | $127.49 | 6,180,707 |
| 2018-03-26 | $128.05 | $128.58 | $128.01 | $128.28 | $128.28 | 6,169,843 |
| 2018-03-23 | $127.82 | $128.06 | $127.41 | $127.61 | $127.61 | 12,025,882 |
| 2018-03-22 | $126.09 | $126.34 | $125.64 | $125.98 | $125.98 | 5,298,709 |
| 2018-03-21 | $125.40 | $126.76 | $125.03 | $126.48 | $126.48 | 12,532,035 |
| 2018-03-20 | $124.41 | $124.55 | $123.96 | $124.31 | $124.31 | 3,399,440 |
| 2018-03-19 | $124.57 | $125.16 | $124.42 | $124.87 | $124.87 | 4,335,420 |
| 2018-03-16 | $124.84 | $124.87 | $124.21 | $124.60 | $124.60 | 7,402,188 |
| 2018-03-15 | $125.12 | $125.21 | $124.72 | $124.90 | $124.90 | 6,130,124 |
| 2018-03-14 | $125.49 | $125.76 | $125.34 | $125.70 | $125.70 | 3,777,021 |
| 2018-03-13 | $125.67 | $125.99 | $125.05 | $125.78 | $125.78 | 4,798,303 |
| 2018-03-12 | $125.04 | $125.57 | $124.84 | $125.54 | $125.54 | 2,884,269 |
| 2018-03-09 | $124.94 | $125.69 | $124.78 | $125.54 | $125.54 | 5,066,833 |
| 2018-03-08 | $125.69 | $125.70 | $125.13 | $125.42 | $125.42 | 3,474,944 |
| 2018-03-07 | $126.22 | $126.29 | $125.42 | $125.72 | $125.72 | 5,158,674 |
| 2018-03-06 | $126.20 | $126.96 | $126.13 | $126.53 | $126.53 | 8,676,781 |
| 2018-03-05 | $125.35 | $125.48 | $124.96 | $125.18 | $125.18 | 5,778,343 |
| 2018-03-02 | $125.67 | $125.69 | $124.97 | $125.39 | $125.39 | 9,994,341 |
| 2018-03-01 | $124.15 | $125.31 | $123.58 | $124.72 | $124.72 | 12,910,071 |
| 2018-02-28 | $125.09 | $125.46 | $124.81 | $125.00 | $125.00 | 4,534,884 |
| 2018-02-27 | $126.06 | $126.15 | $124.59 | $125.13 | $125.13 | 7,082,301 |
| 2018-02-26 | $126.45 | $126.62 | $126.18 | $126.45 | $126.45 | 3,194,743 |
| 2018-02-23 | $126.06 | $126.30 | $125.85 | $126.14 | $126.14 | 4,239,709 |
| 2018-02-22 | $125.92 | $126.37 | $125.88 | $126.30 | $126.30 | 5,346,347 |
| 2018-02-21 | $126.36 | $126.76 | $125.44 | $125.66 | $125.66 | 7,908,753 |
| 2018-02-20 | $127.28 | $127.40 | $126.04 | $126.24 | $126.24 | 11,148,745 |
| 2018-02-16 | $128.30 | $128.70 | $127.57 | $127.96 | $127.96 | 7,956,921 |
| 2018-02-15 | $128.43 | $128.57 | $127.94 | $128.38 | $128.38 | 7,276,495 |
| 2018-02-14 | $126.47 | $128.59 | $126.29 | $128.23 | $128.23 | 16,416,413 |
| 2018-02-13 | $125.67 | $126.18 | $125.52 | $126.08 | $126.08 | 5,321,327 |
| 2018-02-12 | $125.19 | $125.82 | $125.11 | $125.37 | $125.37 | 6,984,852 |
| 2018-02-09 | $124.65 | $125.14 | $124.39 | $124.77 | $124.77 | 14,140,696 |
| 2018-02-08 | $124.92 | $125.44 | $124.51 | $124.98 | $124.98 | 7,343,637 |
| 2018-02-07 | $125.48 | $125.77 | $124.41 | $124.79 | $124.79 | 8,558,460 |
| 2018-02-06 | $126.54 | $126.55 | $125.22 | $125.38 | $125.38 | 17,672,450 |
| 2018-02-05 | $126.82 | $127.31 | $126.44 | $126.71 | $126.71 | 13,596,327 |
| 2018-02-02 | $126.81 | $126.85 | $125.96 | $126.39 | $126.39 | 16,789,214 |
| 2018-02-01 | $127.18 | $128.15 | $127.08 | $128.07 | $128.07 | 10,854,639 |
| 2018-01-31 | $127.45 | $127.85 | $126.40 | $127.65 | $127.65 | 13,418,904 |
| 2018-01-30 | $127.91 | $127.92 | $126.74 | $126.80 | $126.80 | 9,736,105 |
| 2018-01-29 | $127.58 | $127.63 | $126.92 | $127.35 | $127.35 | 6,956,392 |
| 2018-01-26 | $128.24 | $128.52 | $127.97 | $128.07 | $128.07 | 7,828,744 |
| 2018-01-25 | $128.69 | $129.52 | $127.36 | $127.97 | $127.97 | 15,219,664 |
| 2018-01-24 | $128.39 | $129.27 | $128.23 | $128.83 | $128.83 | 11,827,554 |
| 2018-01-23 | $126.53 | $127.35 | $126.34 | $127.28 | $127.28 | 6,190,410 |
| 2018-01-22 | $126.51 | $126.75 | $126.28 | $126.65 | $126.65 | 4,893,546 |
| 2018-01-19 | $126.57 | $126.73 | $126.41 | $126.42 | $126.42 | 8,773,753 |
| 2018-01-18 | $126.13 | $126.52 | $125.80 | $125.86 | $125.86 | 6,289,271 |
| 2018-01-17 | $126.77 | $127.22 | $125.90 | $126.14 | $126.14 | 10,130,509 |
| 2018-01-16 | $126.60 | $127.18 | $126.40 | $127.17 | $127.17 | 8,083,895 |
| 2018-01-12 | $126.01 | $127.13 | $125.81 | $126.96 | $126.96 | 9,258,570 |
| 2018-01-11 | $125.37 | $125.66 | $125.25 | $125.44 | $125.44 | 5,994,730 |
| 2018-01-10 | $125.17 | $125.31 | $124.72 | $125.03 | $125.03 | 14,809,303 |
| 2018-01-09 | $124.49 | $124.86 | $124.23 | $124.73 | $124.73 | 9,153,584 |
| 2018-01-08 | $125.20 | $125.32 | $124.90 | $125.31 | $125.31 | 3,566,707 |
| 2018-01-05 | $124.93 | $125.48 | $124.83 | $125.33 | $125.33 | 5,739,904 |
| 2018-01-04 | $124.89 | $125.85 | $124.74 | $125.46 | $125.46 | 7,329,718 |
| 2018-01-03 | $125.05 | $125.09 | $124.10 | $124.82 | $124.82 | 7,904,326 |
| 2018-01-02 | $124.66 | $125.18 | $124.39 | $125.15 | $125.15 | 11,762,515 |
| 2017-12-29 | $123.70 | $124.09 | $123.46 | $123.65 | $123.65 | 7,852,109 |
| 2017-12-28 | $122.82 | $122.92 | $122.56 | $122.85 | $122.85 | 5,732,725 |
| 2017-12-27 | $122.00 | $122.34 | $121.88 | $122.23 | $122.23 | 6,232,678 |
| 2017-12-26 | $121.55 | $121.87 | $121.51 | $121.77 | $121.77 | 8,224,411 |
| 2017-12-22 | $120.69 | $121.14 | $120.57 | $120.94 | $120.94 | 5,791,312 |
| 2017-12-21 | $120.08 | $120.45 | $120.00 | $120.31 | $120.31 | 4,823,709 |
| 2017-12-20 | $119.96 | $120.36 | $119.81 | $120.14 | $120.14 | 5,734,625 |
| 2017-12-19 | $119.64 | $119.90 | $119.53 | $119.82 | $119.82 | 4,018,885 |
| 2017-12-18 | $119.64 | $119.99 | $119.60 | $119.73 | $119.73 | 5,452,212 |
| 2017-12-15 | $119.42 | $119.50 | $118.97 | $119.18 | $119.18 | 7,531,964 |
| 2017-12-14 | $119.10 | $119.29 | $118.71 | $118.93 | $118.93 | 6,993,592 |
| 2017-12-13 | $118.19 | $119.35 | $118.01 | $119.17 | $119.17 | 10,086,657 |
| 2017-12-12 | $117.73 | $118.17 | $117.40 | $118.15 | $118.15 | 8,020,109 |
| 2017-12-11 | $118.37 | $118.54 | $117.80 | $118.01 | $118.01 | 4,522,244 |
| 2017-12-08 | $118.63 | $118.92 | $118.33 | $118.48 | $118.48 | 5,231,287 |
| 2017-12-07 | $119.01 | $119.24 | $118.10 | $118.49 | $118.49 | 12,900,240 |
| 2017-12-06 | $120.03 | $120.44 | $119.87 | $120.07 | $120.07 | 6,643,006 |
| 2017-12-05 | $120.44 | $120.51 | $119.72 | $120.32 | $120.32 | 10,041,159 |
| 2017-12-04 | $121.15 | $121.20 | $120.84 | $121.18 | $121.18 | 6,943,679 |
| 2017-12-01 | $120.94 | $122.43 | $120.74 | $121.59 | $121.59 | 13,080,101 |
| 2017-11-30 | $121.44 | $121.70 | $120.64 | $121.10 | $121.10 | 7,936,260 |
| 2017-11-29 | $122.24 | $122.33 | $121.74 | $122.04 | $122.04 | 6,138,941 |
| 2017-11-28 | $123.05 | $123.17 | $122.53 | $122.81 | $122.81 | 5,603,112 |
| 2017-11-27 | $123.26 | $123.33 | $122.67 | $122.83 | $122.83 | 4,961,215 |
| 2017-11-24 | $122.36 | $122.61 | $122.22 | $122.32 | $122.32 | 1,779,705 |
| 2017-11-22 | $122.26 | $122.95 | $122.17 | $122.63 | $122.63 | 5,211,832 |
| 2017-11-21 | $121.67 | $122.00 | $121.50 | $121.51 | $121.51 | 4,956,456 |
| 2017-11-20 | $122.30 | $122.41 | $121.04 | $121.31 | $121.31 | 8,356,673 |
| 2017-11-17 | $122.15 | $123.17 | $121.95 | $122.86 | $122.86 | 10,613,583 |
| 2017-11-16 | $121.45 | $121.71 | $121.29 | $121.40 | $121.40 | 2,796,045 |
| 2017-11-15 | $122.13 | $122.36 | $121.25 | $121.41 | $121.41 | 4,984,387 |
| 2017-11-14 | $120.90 | $121.91 | $120.77 | $121.56 | $121.56 | 6,188,992 |
| 2017-11-13 | $121.43 | $121.55 | $121.27 | $121.31 | $121.31 | 6,249,206 |
| 2017-11-10 | $121.99 | $122.11 | $120.94 | $121.13 | $121.13 | 7,116,200 |
| 2017-11-09 | $121.85 | $122.41 | $121.73 | $122.13 | $122.13 | 6,072,394 |
| 2017-11-08 | $121.95 | $122.25 | $121.59 | $121.63 | $121.63 | 5,565,212 |
| 2017-11-07 | $121.51 | $121.56 | $120.78 | $121.21 | $121.21 | 4,165,933 |
| 2017-11-06 | $120.72 | $121.85 | $120.68 | $121.65 | $121.65 | 6,953,772 |
| 2017-11-03 | $121.36 | $121.43 | $120.18 | $120.62 | $120.62 | 6,330,642 |
| 2017-11-02 | $121.29 | $121.96 | $121.05 | $121.19 | $121.19 | 5,368,199 |
| 2017-11-01 | $120.98 | $121.55 | $120.84 | $121.11 | $121.11 | 4,647,587 |
| 2017-10-31 | $120.82 | $120.84 | $120.38 | $120.67 | $120.67 | 3,910,495 |
| 2017-10-30 | $120.93 | $121.47 | $120.80 | $121.13 | $121.13 | 5,117,133 |
| 2017-10-27 | $120.38 | $120.99 | $120.21 | $120.90 | $120.90 | 6,663,378 |
| 2017-10-26 | $121.16 | $121.16 | $120.22 | $120.33 | $120.33 | 6,438,806 |
| 2017-10-25 | $121.31 | $121.59 | $120.84 | $121.35 | $121.35 | 4,282,369 |
| 2017-10-24 | $121.26 | $121.71 | $120.98 | $121.33 | $121.33 | 5,114,077 |
| 2017-10-23 | $120.98 | $121.90 | $120.96 | $121.80 | $121.80 | 5,069,650 |
| 2017-10-20 | $121.68 | $121.98 | $121.39 | $121.61 | $121.61 | 8,481,102 |
| 2017-10-19 | $122.20 | $122.55 | $122.11 | $122.39 | $122.39 | 5,564,004 |
| 2017-10-18 | $121.71 | $121.94 | $121.55 | $121.67 | $121.67 | 3,666,407 |
| 2017-10-17 | $122.03 | $122.32 | $121.73 | $122.13 | $122.13 | 7,041,240 |
| 2017-10-16 | $123.82 | $123.97 | $122.57 | $122.97 | $122.97 | 8,199,818 |
| 2017-10-13 | $123.66 | $123.86 | $123.34 | $123.82 | $123.82 | 6,820,055 |
| 2017-10-12 | $122.84 | $123.04 | $122.50 | $122.89 | $122.89 | 3,034,775 |
| 2017-10-11 | $122.57 | $122.88 | $122.03 | $122.79 | $122.79 | 5,647,326 |
| 2017-10-10 | $122.62 | $122.97 | $122.36 | $122.40 | $122.40 | 9,315,475 |
| 2017-10-09 | $121.64 | $122.11 | $121.55 | $122.08 | $122.08 | 5,263,706 |
| 2017-10-06 | $120.26 | $121.21 | $119.78 | $121.09 | $121.09 | 10,012,506 |
| 2017-10-05 | $121.15 | $121.24 | $120.40 | $120.52 | $120.52 | 6,204,169 |
| 2017-10-04 | $121.21 | $121.27 | $120.71 | $121.17 | $121.17 | 6,475,238 |
| 2017-10-03 | $120.72 | $121.10 | $120.70 | $120.83 | $120.83 | 3,727,955 |
| 2017-10-02 | $121.17 | $121.34 | $120.74 | $120.77 | $120.77 | 11,755,378 |
| 2017-09-29 | $122.29 | $122.30 | $121.55 | $121.58 | $121.58 | 10,207,343 |
| 2017-09-28 | $122.04 | $122.48 | $121.83 | $122.21 | $122.21 | 5,968,213 |
| 2017-09-27 | $122.04 | $122.51 | $121.88 | $121.98 | $121.98 | 6,903,944 |
| 2017-09-26 | $123.57 | $123.81 | $122.90 | $123.14 | $123.14 | 8,673,582 |
| 2017-09-25 | $122.78 | $124.66 | $122.71 | $124.53 | $124.53 | 10,257,209 |
| 2017-09-22 | $123.03 | $123.39 | $122.93 | $123.24 | $123.24 | 6,011,928 |
| 2017-09-21 | $122.56 | $123.07 | $122.49 | $122.68 | $122.68 | 7,757,897 |
| 2017-09-20 | $124.68 | $125.06 | $123.15 | $123.62 | $123.62 | 11,415,229 |
| 2017-09-19 | $124.49 | $124.65 | $124.03 | $124.62 | $124.62 | 5,826,537 |
| 2017-09-18 | $124.71 | $124.76 | $123.97 | $124.36 | $124.36 | 8,859,807 |
| 2017-09-15 | $125.99 | $125.99 | $125.41 | $125.53 | $125.53 | 7,124,727 |
| 2017-09-14 | $125.66 | $126.44 | $125.62 | $126.16 | $126.16 | 5,330,663 |
| 2017-09-13 | $126.40 | $126.45 | $125.50 | $125.61 | $125.61 | 8,490,963 |
| 2017-09-12 | $126.03 | $126.59 | $125.94 | $126.56 | $126.56 | 8,349,012 |
| 2017-09-11 | $126.74 | $126.94 | $126.05 | $126.19 | $126.19 | 8,737,510 |
| 2017-09-08 | $128.21 | $128.30 | $127.59 | $127.97 | $127.97 | 8,903,683 |
| 2017-09-07 | $127.56 | $128.32 | $127.39 | $128.13 | $128.13 | 10,219,719 |
| 2017-09-06 | $127.34 | $127.44 | $126.55 | $126.81 | $126.81 | 10,059,273 |
| 2017-09-05 | $126.65 | $127.78 | $126.57 | $127.46 | $127.46 | 11,703,242 |
| 2017-09-01 | $126.01 | $126.17 | $125.12 | $126.06 | $126.06 | 11,567,404 |
| 2017-08-31 | $124.58 | $125.84 | $124.55 | $125.82 | $125.82 | 11,775,530 |
| 2017-08-30 | $124.33 | $124.62 | $124.16 | $124.36 | $124.36 | 6,328,422 |
| 2017-08-29 | $125.81 | $125.87 | $124.05 | $124.42 | $124.42 | 9,861,471 |
| 2017-08-28 | $123.33 | $124.73 | $123.33 | $124.69 | $124.69 | 11,578,265 |
| 2017-08-25 | $122.77 | $123.02 | $121.29 | $122.74 | $122.74 | 12,398,247 |
| 2017-08-24 | $122.39 | $122.64 | $122.13 | $122.29 | $122.29 | 4,193,396 |
| 2017-08-23 | $122.58 | $122.69 | $122.31 | $122.67 | $122.67 | 5,038,391 |
| 2017-08-22 | $122.56 | $122.56 | $121.85 | $122.21 | $122.21 | 6,493,937 |
| 2017-08-21 | $122.54 | $122.98 | $122.50 | $122.76 | $122.76 | 5,549,687 |
| 2017-08-18 | $123.37 | $123.54 | $122.00 | $122.30 | $122.30 | 13,654,226 |
| 2017-08-17 | $122.29 | $122.61 | $121.76 | $122.49 | $122.49 | 8,183,805 |
| 2017-08-16 | $120.66 | $122.06 | $120.66 | $121.87 | $121.87 | 8,267,341 |
| 2017-08-15 | $120.60 | $121.23 | $120.58 | $120.98 | $120.98 | 6,731,340 |
| 2017-08-14 | $121.98 | $122.24 | $121.68 | $121.92 | $121.92 | 6,035,297 |
| 2017-08-11 | $122.24 | $122.83 | $122.03 | $122.79 | $122.79 | 8,019,519 |
| 2017-08-10 | $122.08 | $122.44 | $122.03 | $122.21 | $122.21 | 9,817,872 |
| 2017-08-09 | $121.02 | $121.55 | $120.76 | $121.31 | $121.31 | 9,186,236 |
| 2017-08-08 | $120.02 | $120.12 | $118.97 | $119.86 | $119.86 | 7,227,220 |
| 2017-08-07 | $119.43 | $119.79 | $119.43 | $119.51 | $119.51 | 3,010,138 |
| 2017-08-04 | $119.97 | $120.04 | $119.22 | $119.65 | $119.65 | 8,644,781 |
| 2017-08-03 | $120.31 | $120.83 | $120.31 | $120.59 | $120.59 | 4,275,576 |
| 2017-08-02 | $120.51 | $121.02 | $120.34 | $120.40 | $120.40 | 5,945,279 |
| 2017-08-01 | $120.44 | $121.14 | $120.44 | $120.65 | $120.65 | 7,365,056 |
| 2017-07-31 | $120.50 | $120.81 | $120.45 | $120.75 | $120.75 | 3,944,561 |
| 2017-07-28 | $120.15 | $120.86 | $120.14 | $120.69 | $120.69 | 7,393,606 |
| 2017-07-27 | $120.10 | $120.14 | $119.28 | $119.79 | $119.79 | 6,385,216 |
| 2017-07-26 | $118.57 | $120.15 | $118.55 | $119.88 | $119.88 | 8,527,944 |
| 2017-07-25 | $118.99 | $119.32 | $118.79 | $118.92 | $118.92 | 6,202,988 |
| 2017-07-24 | $119.52 | $119.58 | $119.18 | $119.31 | $119.31 | 3,654,331 |
| 2017-07-21 | $119.00 | $119.39 | $118.75 | $119.26 | $119.26 | 10,135,919 |
| 2017-07-20 | $117.92 | $118.62 | $117.66 | $118.24 | $118.24 | 5,571,648 |
| 2017-07-19 | $118.18 | $118.27 | $117.84 | $118.08 | $118.08 | 3,205,142 |
| 2017-07-18 | $117.99 | $118.33 | $117.88 | $118.11 | $118.11 | 7,158,573 |
| 2017-07-17 | $117.42 | $117.53 | $117.23 | $117.29 | $117.29 | 5,170,849 |
| 2017-07-14 | $117.04 | $117.25 | $116.64 | $116.77 | $116.77 | 5,788,219 |
| 2017-07-13 | $116.04 | $116.04 | $115.67 | $115.82 | $115.82 | 4,148,935 |
| 2017-07-12 | $116.21 | $116.33 | $115.87 | $116.03 | $116.03 | 4,654,361 |
| 2017-07-11 | $115.26 | $115.77 | $114.88 | $115.62 | $115.62 | 6,637,939 |
| 2017-07-10 | $115.02 | $115.57 | $114.83 | $115.47 | $115.47 | 4,970,886 |
| 2017-07-07 | $115.78 | $115.79 | $114.80 | $115.28 | $115.28 | 11,153,608 |
| 2017-07-06 | $116.58 | $116.61 | $116.24 | $116.47 | $116.47 | 4,443,390 |
| 2017-07-05 | $115.91 | $116.67 | $115.87 | $116.52 | $116.52 | 7,223,256 |
| 2017-07-03 | $116.54 | $116.85 | $115.94 | $116.09 | $116.09 | 12,145,049 |
| 2017-06-30 | $118.08 | $118.41 | $117.95 | $118.02 | $118.02 | 7,272,612 |
| 2017-06-29 | $117.97 | $118.64 | $117.91 | $118.32 | $118.32 | 7,705,165 |
| 2017-06-28 | $119.06 | $119.06 | $118.69 | $118.90 | $118.90 | 4,220,130 |
| 2017-06-27 | $118.87 | $119.05 | $118.48 | $118.81 | $118.81 | 5,759,344 |
| 2017-06-26 | $118.29 | $118.54 | $118.17 | $118.36 | $118.36 | 6,593,380 |
| 2017-06-23 | $119.65 | $119.66 | $119.31 | $119.43 | $119.43 | 9,258,628 |
| 2017-06-22 | $119.13 | $119.20 | $118.60 | $118.92 | $118.92 | 5,811,927 |
| 2017-06-21 | $118.15 | $118.66 | $118.15 | $118.52 | $118.52 | 4,723,749 |
| 2017-06-20 | $118.42 | $118.46 | $118.07 | $118.18 | $118.18 | 4,617,387 |
| 2017-06-19 | $118.74 | $118.84 | $118.33 | $118.43 | $118.43 | 6,786,973 |
| 2017-06-16 | $119.35 | $119.50 | $119.24 | $119.34 | $119.34 | 6,435,674 |
| 2017-06-15 | $119.22 | $119.50 | $119.13 | $119.32 | $119.32 | 6,796,668 |
| 2017-06-14 | $121.51 | $121.88 | $119.57 | $119.82 | $119.82 | 21,124,841 |
| 2017-06-13 | $119.95 | $120.71 | $119.92 | $120.48 | $120.48 | 3,786,628 |
| 2017-06-12 | $120.33 | $120.69 | $120.27 | $120.36 | $120.36 | 4,927,375 |
| 2017-06-09 | $120.46 | $120.91 | $120.40 | $120.54 | $120.54 | 7,054,664 |
| 2017-06-08 | $122.07 | $122.08 | $120.95 | $121.65 | $121.65 | 8,169,807 |
| 2017-06-07 | $122.79 | $123.16 | $122.02 | $122.45 | $122.45 | 9,039,175 |
| 2017-06-06 | $123.09 | $123.31 | $122.77 | $123.10 | $123.10 | 10,798,527 |
| 2017-06-05 | $121.91 | $121.94 | $121.58 | $121.73 | $121.73 | 3,979,162 |
| 2017-06-02 | $121.31 | $121.71 | $121.19 | $121.61 | $121.61 | 7,268,054 |
| 2017-06-01 | $120.17 | $120.74 | $120.06 | $120.72 | $120.72 | 8,702,543 |
| 2017-05-31 | $120.31 | $121.23 | $120.26 | $120.62 | $120.62 | 10,360,724 |
| 2017-05-30 | $120.24 | $120.33 | $119.95 | $120.14 | $120.14 | 4,507,493 |
| 2017-05-26 | $120.49 | $120.79 | $120.33 | $120.54 | $120.54 | 6,791,648 |
| 2017-05-25 | $119.52 | $119.70 | $119.29 | $119.48 | $119.48 | 4,105,092 |
| 2017-05-24 | $119.07 | $119.74 | $118.92 | $119.61 | $119.61 | 7,064,911 |
| 2017-05-23 | $120.13 | $120.19 | $118.98 | $119.14 | $119.14 | 8,305,434 |
| 2017-05-22 | $119.63 | $120.14 | $119.58 | $119.90 | $119.90 | 5,132,485 |
| 2017-05-19 | $119.39 | $119.55 | $118.88 | $119.40 | $119.40 | 6,787,254 |
| 2017-05-18 | $119.77 | $119.84 | $118.56 | $118.81 | $118.81 | 10,341,141 |
| 2017-05-17 | $119.36 | $120.02 | $119.27 | $119.79 | $119.79 | 13,936,876 |
| 2017-05-16 | $117.45 | $117.91 | $117.40 | $117.65 | $117.65 | 4,942,822 |
| 2017-05-15 | $117.52 | $117.54 | $116.99 | $117.14 | $117.14 | 5,019,589 |
| 2017-05-12 | $117.07 | $117.16 | $116.73 | $116.83 | $116.83 | 5,434,477 |
| 2017-05-11 | $116.21 | $116.85 | $116.19 | $116.50 | $116.50 | 6,274,368 |
| 2017-05-10 | $116.42 | $116.50 | $115.86 | $116.04 | $116.04 | 4,290,459 |
| 2017-05-09 | $116.18 | $116.24 | $115.56 | $116.05 | $116.05 | 6,801,280 |
| 2017-05-08 | $117.03 | $117.14 | $116.68 | $116.75 | $116.75 | 5,438,375 |
| 2017-05-05 | $116.86 | $117.07 | $116.68 | $117.01 | $117.01 | 7,127,199 |
| 2017-05-04 | $116.81 | $117.28 | $116.63 | $116.79 | $116.79 | 12,405,323 |
| 2017-05-03 | $119.18 | $119.34 | $117.92 | $117.98 | $117.98 | 10,811,052 |
| 2017-05-02 | $119.30 | $119.65 | $119.24 | $119.65 | $119.65 | 4,900,784 |
| 2017-05-01 | $120.21 | $120.75 | $119.35 | $119.67 | $119.67 | 9,331,809 |
| 2017-04-28 | $120.34 | $120.77 | $120.27 | $120.77 | $120.77 | 9,134,246 |
| 2017-04-27 | $120.42 | $120.60 | $119.97 | $120.39 | $120.39 | 8,266,954 |
| 2017-04-26 | $120.21 | $120.96 | $119.87 | $120.84 | $120.84 | 9,758,844 |
| 2017-04-25 | $120.53 | $120.87 | $120.05 | $120.25 | $120.25 | 10,344,784 |
| 2017-04-24 | $120.77 | $121.51 | $120.66 | $121.48 | $121.48 | 11,053,559 |
| 2017-04-21 | $122.14 | $122.61 | $121.73 | $122.31 | $122.31 | 15,608,031 |
| 2017-04-20 | $121.82 | $122.17 | $121.50 | $121.96 | $121.96 | 11,787,330 |
| 2017-04-19 | $122.25 | $122.26 | $121.28 | $121.73 | $121.73 | 8,472,702 |
| 2017-04-18 | $122.43 | $123.03 | $121.73 | $122.82 | $122.82 | 10,903,701 |
| 2017-04-17 | $122.55 | $123.07 | $121.99 | $122.24 | $122.24 | 8,469,580 |
| 2017-04-13 | $122.54 | $122.65 | $122.03 | $122.60 | $122.60 | 9,892,641 |
| 2017-04-12 | $121.38 | $122.22 | $121.14 | $122.02 | $122.02 | 9,502,540 |
| 2017-04-11 | $120.33 | $121.40 | $120.29 | $121.19 | $121.19 | 12,455,294 |
| 2017-04-10 | $119.04 | $119.69 | $118.85 | $119.46 | $119.46 | 4,623,673 |
| 2017-04-07 | $120.30 | $120.67 | $119.14 | $119.46 | $119.46 | 12,350,093 |
| 2017-04-06 | $119.22 | $119.42 | $118.98 | $119.18 | $119.18 | 4,633,470 |
| 2017-04-05 | $118.62 | $119.63 | $118.40 | $119.62 | $119.62 | 8,105,952 |
| 2017-04-04 | $119.59 | $119.77 | $119.38 | $119.62 | $119.62 | 4,687,301 |
| 2017-04-03 | $118.69 | $119.37 | $118.67 | $119.35 | $119.35 | 6,105,704 |
| 2017-03-31 | $118.61 | $119.08 | $118.46 | $118.72 | $118.72 | 8,520,847 |
| 2017-03-30 | $118.77 | $119.12 | $118.32 | $118.47 | $118.47 | 6,894,572 |
| 2017-03-29 | $119.22 | $119.45 | $119.05 | $119.33 | $119.33 | 4,911,042 |
| 2017-03-28 | $119.74 | $119.83 | $118.78 | $119.04 | $119.04 | 7,112,787 |
| 2017-03-27 | $119.93 | $120.08 | $119.27 | $119.53 | $119.53 | 8,519,573 |
| 2017-03-24 | $118.50 | $119.21 | $118.39 | $118.86 | $118.86 | 6,879,634 |
| 2017-03-23 | $119.15 | $119.25 | $118.32 | $118.67 | $118.67 | 6,201,129 |
| 2017-03-22 | $118.87 | $119.15 | $118.68 | $118.83 | $118.83 | 7,287,350 |
| 2017-03-21 | $117.77 | $118.80 | $117.76 | $118.54 | $118.54 | 9,567,932 |
| 2017-03-20 | $117.31 | $117.60 | $117.21 | $117.56 | $117.56 | 4,000,202 |
| 2017-03-17 | $117.04 | $117.27 | $116.91 | $116.99 | $116.99 | 4,683,039 |
| 2017-03-16 | $117.27 | $117.29 | $116.69 | $116.73 | $116.73 | 9,322,018 |
| 2017-03-15 | $114.29 | $116.25 | $114.02 | $116.25 | $116.25 | 13,524,082 |
| 2017-03-14 | $114.54 | $115.01 | $114.03 | $114.12 | $114.12 | 5,301,810 |
| 2017-03-13 | $114.63 | $114.91 | $114.51 | $114.74 | $114.74 | 5,807,391 |
| 2017-03-10 | $114.45 | $114.73 | $114.13 | $114.72 | $114.72 | 7,929,500 |
| 2017-03-09 | $114.78 | $115.03 | $114.41 | $114.47 | $114.47 | 6,410,916 |
| 2017-03-08 | $114.99 | $115.36 | $114.95 | $115.06 | $115.06 | 7,620,924 |
| 2017-03-07 | $116.13 | $116.25 | $115.62 | $115.78 | $115.78 | 6,846,277 |
| 2017-03-06 | $117.35 | $117.35 | $116.63 | $116.72 | $116.72 | 4,883,547 |
| 2017-03-03 | $116.95 | $117.73 | $116.44 | $117.51 | $117.51 | 10,665,818 |
| 2017-03-02 | $117.76 | $118.34 | $117.23 | $117.58 | $117.58 | 10,986,262 |
| 2017-03-01 | $117.98 | $119.12 | $117.95 | $119.06 | $119.06 | 8,679,637 |
| 2017-02-28 | $119.71 | $119.84 | $118.82 | $119.23 | $119.23 | 8,727,832 |
| 2017-02-27 | $119.73 | $120.40 | $119.12 | $119.12 | $119.12 | 9,263,499 |
| 2017-02-24 | $119.74 | $119.88 | $119.25 | $119.70 | $119.70 | 9,808,957 |
| 2017-02-23 | $118.76 | $119.16 | $118.68 | $118.94 | $118.94 | 7,523,304 |
| 2017-02-22 | $117.86 | $118.02 | $117.24 | $117.91 | $117.91 | 6,057,179 |
| 2017-02-21 | $117.04 | $118.00 | $116.77 | $117.75 | $117.75 | 6,166,875 |
| 2017-02-17 | $118.19 | $118.40 | $117.62 | $117.68 | $117.68 | 7,338,065 |
| 2017-02-16 | $117.93 | $118.35 | $117.83 | $118.08 | $118.08 | 6,378,650 |
| 2017-02-15 | $116.33 | $117.48 | $116.25 | $117.45 | $117.45 | 7,088,419 |
| 2017-02-14 | $117.51 | $117.56 | $116.38 | $116.93 | $116.93 | 6,927,842 |
| 2017-02-13 | $116.73 | $116.95 | $116.15 | $116.80 | $116.80 | 7,354,924 |
| 2017-02-10 | $116.68 | $117.86 | $116.67 | $117.60 | $117.60 | 9,072,146 |
| 2017-02-09 | $118.32 | $118.58 | $117.20 | $117.29 | $117.29 | 8,177,210 |
| 2017-02-08 | $118.09 | $118.59 | $117.81 | $118.19 | $118.19 | 9,633,443 |
| 2017-02-07 | $117.31 | $117.74 | $117.20 | $117.46 | $117.46 | 8,621,039 |
| 2017-02-06 | $117.07 | $117.74 | $116.74 | $117.70 | $117.70 | 8,547,843 |
| 2017-02-03 | $115.73 | $116.37 | $115.71 | $116.13 | $116.13 | 9,455,464 |
| 2017-02-02 | $116.26 | $116.57 | $115.63 | $115.84 | $115.84 | 7,189,461 |
| 2017-02-01 | $114.66 | $115.45 | $114.14 | $115.20 | $115.20 | 6,932,889 |
| 2017-01-31 | $115.27 | $115.82 | $115.18 | $115.55 | $115.55 | 10,421,882 |
| 2017-01-30 | $113.61 | $114.30 | $113.54 | $113.97 | $113.97 | 7,687,782 |
| 2017-01-27 | $112.93 | $113.55 | $112.81 | $113.49 | $113.49 | 6,706,135 |
| 2017-01-26 | $113.24 | $113.51 | $112.83 | $113.26 | $113.26 | 5,390,463 |
| 2017-01-25 | $114.14 | $114.44 | $113.68 | $114.32 | $114.32 | 6,697,523 |
| 2017-01-24 | $115.69 | $116.02 | $114.94 | $115.27 | $115.27 | 5,798,840 |
| 2017-01-23 | $115.51 | $116.17 | $115.20 | $115.79 | $115.79 | 6,373,102 |
| 2017-01-20 | $114.65 | $115.76 | $114.32 | $115.05 | $115.05 | 12,261,510 |
| 2017-01-19 | $114.32 | $114.96 | $113.94 | $114.77 | $114.77 | 6,437,008 |
| 2017-01-18 | $115.74 | $115.92 | $114.56 | $114.87 | $114.87 | 6,498,109 |
| 2017-01-17 | $115.89 | $115.96 | $115.50 | $115.85 | $115.85 | 9,142,370 |
| 2017-01-13 | $113.65 | $114.31 | $113.19 | $114.21 | $114.21 | 7,261,454 |
| 2017-01-12 | $114.52 | $114.93 | $113.81 | $113.91 | $113.91 | 8,457,319 |
| 2017-01-11 | $112.87 | $114.19 | $112.17 | $113.50 | $113.50 | 9,918,689 |
| 2017-01-10 | $112.94 | $113.45 | $112.64 | $113.15 | $113.15 | 6,093,404 |
| 2017-01-09 | $112.39 | $113.04 | $112.18 | $112.67 | $112.67 | 5,674,636 |
| 2017-01-06 | $111.81 | $112.38 | $111.57 | $111.75 | $111.75 | 7,686,070 |
| 2017-01-05 | $112.16 | $112.94 | $112.07 | $112.58 | $112.58 | 9,606,761 |
| 2017-01-04 | $111.06 | $111.22 | $110.61 | $110.86 | $110.86 | 4,904,119 |
| 2017-01-03 | $109.62 | $111.00 | $109.37 | $110.47 | $110.47 | 7,527,353 |
| 2016-12-30 | $110.38 | $110.62 | $109.53 | $109.61 | $109.61 | 8,873,725 |
| 2016-12-29 | $109.23 | $110.53 | $109.16 | $110.29 | $110.29 | 7,563,896 |
| 2016-12-28 | $108.40 | $108.91 | $108.29 | $108.86 | $108.86 | 5,091,228 |
| 2016-12-27 | $108.61 | $108.67 | $108.24 | $108.56 | $108.56 | 3,685,504 |
| 2016-12-23 | $107.84 | $108.25 | $107.80 | $107.93 | $107.93 | 5,012,242 |
| 2016-12-22 | $107.68 | $108.10 | $107.49 | $107.59 | $107.59 | 4,942,759 |
| 2016-12-21 | $108.25 | $108.31 | $107.68 | $107.85 | $107.85 | 5,188,680 |
| 2016-12-20 | $107.47 | $108.00 | $107.29 | $107.79 | $107.79 | 7,321,100 |
| 2016-12-19 | $108.60 | $108.88 | $108.34 | $108.59 | $108.59 | 5,339,066 |
| 2016-12-16 | $107.95 | $108.78 | $107.48 | $108.05 | $108.05 | 10,602,807 |
| 2016-12-15 | $107.85 | $107.99 | $107.00 | $107.34 | $107.34 | 14,427,539 |
| 2016-12-14 | $110.95 | $110.98 | $108.52 | $108.83 | $108.83 | 12,933,647 |
| 2016-12-13 | $110.57 | $110.79 | $110.06 | $110.45 | $110.45 | 7,961,600 |
| 2016-12-12 | $110.59 | $111.11 | $110.27 | $110.82 | $110.82 | 6,156,469 |
| 2016-12-09 | $111.18 | $111.25 | $110.19 | $110.40 | $110.40 | 10,507,697 |
| 2016-12-08 | $111.72 | $111.87 | $111.46 | $111.57 | $111.57 | 5,977,792 |
| 2016-12-07 | $112.13 | $112.50 | $111.77 | $111.83 | $111.83 | 4,901,840 |
| 2016-12-06 | $111.69 | $112.03 | $111.19 | $111.43 | $111.43 | 5,533,689 |
| 2016-12-05 | $111.15 | $112.11 | $110.31 | $111.54 | $111.54 | 10,187,891 |
| 2016-12-02 | $111.89 | $112.32 | $111.78 | $112.14 | $112.14 | 7,416,468 |
| 2016-12-01 | $111.11 | $111.99 | $110.63 | $111.54 | $111.54 | 10,236,970 |
| 2016-11-30 | $112.69 | $112.79 | $111.50 | $111.75 | $111.75 | 10,925,538 |
| 2016-11-29 | $112.76 | $113.48 | $112.69 | $113.27 | $113.27 | 7,438,616 |
| 2016-11-28 | $113.23 | $113.84 | $112.77 | $113.80 | $113.80 | 5,655,402 |
| 2016-11-25 | $113.42 | $113.51 | $112.35 | $112.61 | $112.61 | 5,345,889 |
| 2016-11-23 | $113.87 | $113.88 | $112.65 | $113.25 | $113.25 | 20,982,117 |
| 2016-11-22 | $115.72 | $115.79 | $114.98 | $115.54 | $115.54 | 6,391,928 |
| 2016-11-21 | $115.72 | $115.94 | $115.29 | $115.58 | $115.58 | 6,654,155 |
| 2016-11-18 | $115.52 | $115.77 | $114.96 | $115.15 | $115.15 | 10,444,285 |
| 2016-11-17 | $116.91 | $117.22 | $115.44 | $116.17 | $116.17 | 10,342,274 |
| 2016-11-16 | $117.27 | $117.27 | $116.58 | $116.77 | $116.77 | 5,486,129 |
| 2016-11-15 | $116.46 | $117.24 | $116.29 | $117.12 | $117.12 | 9,348,572 |
| 2016-11-14 | $116.12 | $117.14 | $115.49 | $116.11 | $116.11 | 20,729,377 |
| 2016-11-11 | $119.65 | $119.69 | $116.23 | $117.10 | $117.10 | 20,381,828 |
| 2016-11-10 | $121.52 | $121.54 | $119.38 | $119.75 | $119.75 | 22,267,962 |
| 2016-11-09 | $124.30 | $124.35 | $121.11 | $121.56 | $121.56 | 18,236,450 |
| 2016-11-08 | $122.12 | $123.09 | $121.36 | $121.64 | $121.64 | 9,480,647 |
| 2016-11-07 | $122.66 | $122.71 | $121.88 | $122.15 | $122.15 | 10,014,986 |
| 2016-11-04 | $124.40 | $124.54 | $124.04 | $124.39 | $124.39 | 8,594,613 |
| 2016-11-03 | $123.36 | $124.33 | $123.35 | $124.30 | $124.30 | 10,093,107 |
| 2016-11-02 | $123.76 | $124.76 | $123.56 | $123.64 | $123.64 | 15,692,420 |
| 2016-11-01 | $122.80 | $123.21 | $122.57 | $122.73 | $122.73 | 13,384,307 |
| 2016-10-31 | $121.51 | $122.00 | $121.23 | $121.94 | $121.94 | 7,722,055 |
| 2016-10-28 | $121.20 | $122.48 | $120.81 | $121.58 | $121.58 | 11,639,887 |
| 2016-10-27 | $121.11 | $121.18 | $120.75 | $121.01 | $121.01 | 4,335,994 |
| 2016-10-26 | $121.37 | $121.53 | $120.61 | $120.79 | $120.79 | 3,905,914 |
| 2016-10-25 | $120.89 | $121.76 | $120.86 | $121.47 | $121.47 | 6,141,110 |
| 2016-10-24 | $121.28 | $121.30 | $120.16 | $120.56 | $120.56 | 5,481,119 |
| 2016-10-21 | $120.90 | $120.93 | $120.55 | $120.83 | $120.83 | 6,707,783 |
| 2016-10-20 | $121.39 | $121.59 | $120.63 | $120.74 | $120.74 | 6,496,724 |
| 2016-10-19 | $121.13 | $121.46 | $120.89 | $121.11 | $121.11 | 6,019,772 |
| 2016-10-18 | $120.08 | $120.64 | $119.82 | $120.42 | $120.42 | 4,919,730 |
| 2016-10-17 | $119.70 | $119.92 | $119.58 | $119.68 | $119.68 | 4,777,878 |
| 2016-10-14 | $119.37 | $120.16 | $119.29 | $119.36 | $119.36 | 6,577,309 |
| 2016-10-13 | $120.00 | $120.42 | $119.80 | $120.03 | $120.03 | 7,184,647 |
| 2016-10-12 | $119.72 | $120.07 | $119.29 | $119.74 | $119.74 | 4,848,622 |
| 2016-10-11 | $119.92 | $120.16 | $119.53 | $119.55 | $119.55 | 6,065,330 |
| 2016-10-10 | $120.16 | $120.42 | $119.92 | $120.16 | $120.16 | 4,514,368 |
| 2016-10-07 | $120.49 | $120.58 | $118.42 | $119.74 | $119.74 | 17,907,270 |
| 2016-10-06 | $119.69 | $119.98 | $119.24 | $119.66 | $119.66 | 17,917,672 |
| 2016-10-05 | $121.33 | $121.59 | $120.40 | $120.78 | $120.78 | 14,718,120 |
| 2016-10-04 | $123.16 | $123.18 | $120.86 | $120.97 | $120.97 | 24,372,722 |
| 2016-10-03 | $125.32 | $125.46 | $124.90 | $125.32 | $125.32 | 9,044,105 |
| 2016-09-30 | $126.52 | $126.55 | $125.24 | $125.64 | $125.64 | 11,204,261 |
| 2016-09-29 | $125.84 | $126.34 | $125.54 | $126.07 | $126.07 | 7,448,407 |
| 2016-09-28 | $126.25 | $126.40 | $125.73 | $126.22 | $126.22 | 6,757,652 |
| 2016-09-27 | $126.86 | $126.90 | $126.34 | $126.62 | $126.62 | 6,220,662 |
| 2016-09-26 | $127.96 | $128.04 | $127.42 | $127.55 | $127.55 | 5,842,740 |
| 2016-09-23 | $127.60 | $127.86 | $127.43 | $127.65 | $127.65 | 7,702,291 |
| 2016-09-22 | $127.57 | $128.20 | $127.50 | $127.57 | $127.57 | 15,188,007 |
| 2016-09-21 | $126.33 | $127.42 | $125.96 | $127.27 | $127.27 | 13,646,448 |
| 2016-09-20 | $125.31 | $125.59 | $125.17 | $125.44 | $125.44 | 5,672,021 |
| 2016-09-19 | $125.61 | $125.62 | $125.25 | $125.32 | $125.32 | 4,959,637 |
| 2016-09-16 | $124.81 | $125.25 | $124.67 | $125.06 | $125.06 | 18,995,065 |
| 2016-09-15 | $125.73 | $126.10 | $124.91 | $125.37 | $125.37 | 12,978,856 |
| 2016-09-14 | $126.10 | $126.54 | $126.03 | $126.18 | $126.18 | 5,820,694 |
| 2016-09-13 | $126.47 | $126.60 | $125.53 | $125.75 | $125.75 | 8,866,372 |
| 2016-09-12 | $126.31 | $126.92 | $125.97 | $126.59 | $126.59 | 11,140,336 |
| 2016-09-09 | $127.24 | $127.51 | $126.70 | $126.75 | $126.75 | 12,485,597 |
| 2016-09-08 | $128.16 | $128.52 | $127.40 | $127.59 | $127.59 | 10,561,791 |
| 2016-09-07 | $128.79 | $128.86 | $128.12 | $128.27 | $128.27 | 8,859,847 |
| 2016-09-06 | $127.40 | $129.08 | $127.27 | $128.71 | $128.71 | 15,115,279 |
| 2016-09-02 | $126.29 | $126.57 | $125.58 | $126.57 | $126.57 | 11,318,572 |
| 2016-09-01 | $124.67 | $125.51 | $124.55 | $125.29 | $125.29 | 12,877,745 |
| 2016-08-31 | $124.73 | $125.11 | $124.64 | $124.78 | $124.78 | 13,324,105 |
| 2016-08-30 | $125.73 | $125.95 | $124.88 | $125.03 | $125.03 | 9,877,044 |
| 2016-08-29 | $126.00 | $126.48 | $125.93 | $126.30 | $126.30 | 5,562,409 |
| 2016-08-26 | $126.88 | $128.11 | $125.82 | $126.05 | $126.05 | 17,967,738 |
| 2016-08-25 | $125.98 | $126.31 | $125.96 | $126.23 | $126.23 | 5,926,294 |
| 2016-08-24 | $126.92 | $126.97 | $126.30 | $126.34 | $126.34 | 13,539,655 |
| 2016-08-23 | $128.14 | $128.22 | $127.61 | $127.76 | $127.76 | 9,038,482 |
| 2016-08-22 | $127.63 | $127.92 | $127.45 | $127.78 | $127.78 | 8,627,222 |
| 2016-08-19 | $128.08 | $128.67 | $127.86 | $127.97 | $127.97 | 10,660,119 |
| 2016-08-18 | $128.89 | $129.17 | $128.58 | $129.11 | $129.11 | 9,500,636 |
| 2016-08-17 | $128.17 | $128.99 | $127.46 | $128.50 | $128.50 | 12,034,752 |
| 2016-08-16 | $128.12 | $129.04 | $128.00 | $128.47 | $128.47 | 8,678,143 |
| 2016-08-15 | $127.62 | $128.25 | $127.60 | $127.84 | $127.84 | 4,530,841 |
| 2016-08-12 | $129.12 | $129.26 | $127.20 | $127.40 | $127.40 | 15,395,846 |
| 2016-08-11 | $128.61 | $129.19 | $127.48 | $127.67 | $127.67 | 9,763,821 |
| 2016-08-10 | $129.12 | $129.20 | $128.15 | $128.56 | $128.56 | 6,196,202 |
| 2016-08-09 | $127.94 | $128.14 | $127.75 | $127.96 | $127.96 | 7,500,421 |
| 2016-08-08 | $127.29 | $127.70 | $127.27 | $127.44 | $127.44 | 6,773,804 |
| 2016-08-05 | $128.46 | $128.55 | $127.39 | $127.55 | $127.55 | 16,205,122 |
| 2016-08-04 | $130.01 | $130.28 | $129.82 | $129.87 | $129.87 | 4,908,131 |
| 2016-08-03 | $129.95 | $129.96 | $129.27 | $129.65 | $129.65 | 5,010,703 |
| 2016-08-02 | $130.04 | $130.55 | $129.94 | $130.27 | $130.27 | 7,652,767 |
| 2016-08-01 | $128.57 | $129.34 | $128.56 | $129.22 | $129.22 | 7,109,898 |
| 2016-07-29 | $128.42 | $129.41 | $127.88 | $128.98 | $128.98 | 13,708,194 |
| 2016-07-28 | $128.09 | $128.20 | $127.21 | $127.66 | $127.66 | 9,261,756 |
| 2016-07-27 | $126.79 | $128.12 | $126.04 | $128.03 | $128.03 | 17,066,363 |
| 2016-07-26 | $126.09 | $126.14 | $125.75 | $126.00 | $126.00 | 7,613,155 |
| 2016-07-25 | $125.53 | $126.21 | $125.11 | $125.47 | $125.47 | 13,139,408 |
| 2016-07-22 | $126.43 | $126.52 | $126.01 | $126.35 | $126.35 | 7,716,032 |
| 2016-07-21 | $125.66 | $127.37 | $125.60 | $127.30 | $127.30 | 9,399,212 |
| 2016-07-20 | $125.50 | $126.12 | $125.31 | $125.39 | $125.39 | 11,777,708 |
| 2016-07-19 | $126.95 | $127.35 | $126.82 | $127.21 | $127.21 | 5,170,665 |
| 2016-07-18 | $127.02 | $127.50 | $126.63 | $127.04 | $127.04 | 8,489,677 |
| 2016-07-15 | $126.38 | $127.19 | $126.33 | $126.84 | $126.84 | 13,892,073 |
| 2016-07-14 | $126.31 | $127.37 | $126.03 | $127.33 | $127.33 | 12,132,423 |
| 2016-07-13 | $128.00 | $128.43 | $127.61 | $128.32 | $128.32 | 7,377,686 |
| 2016-07-12 | $128.52 | $128.54 | $126.99 | $127.15 | $127.15 | 26,459,620 |
| 2016-07-11 | $129.49 | $129.90 | $129.16 | $129.29 | $129.29 | 10,855,630 |
| 2016-07-08 | $129.85 | $130.52 | $128.97 | $130.52 | $130.52 | 17,634,218 |
| 2016-07-07 | $129.82 | $130.12 | $128.98 | $129.74 | $129.74 | 16,508,526 |
| 2016-07-06 | $130.50 | $131.15 | $129.82 | $130.23 | $130.23 | 17,376,671 |
| 2016-07-05 | $128.80 | $129.59 | $128.17 | $129.47 | $129.47 | 19,026,247 |
| 2016-07-01 | $127.66 | $128.42 | $127.44 | $128.41 | $128.41 | 14,940,706 |
| 2016-06-30 | $125.95 | $126.52 | $125.50 | $126.47 | $126.47 | 15,981,577 |
| 2016-06-29 | $125.91 | $126.81 | $125.70 | $125.84 | $125.84 | 12,218,444 |
| 2016-06-28 | $125.56 | $126.02 | $125.06 | $125.32 | $125.32 | 16,001,451 |
| 2016-06-27 | $126.44 | $127.05 | $125.83 | $126.68 | $126.68 | 21,400,484 |
| 2016-06-24 | $126.62 | $126.82 | $125.00 | $126.01 | $126.01 | 35,782,892 |
| 2016-06-23 | $120.48 | $121.03 | $120.06 | $120.11 | $120.11 | 10,704,904 |
| 2016-06-22 | $120.83 | $121.25 | $120.68 | $120.90 | $120.90 | 7,861,000 |
| 2016-06-21 | $121.65 | $121.86 | $120.77 | $120.84 | $120.84 | 14,585,633 |
| 2016-06-20 | $122.26 | $123.33 | $122.13 | $123.21 | $123.21 | 11,866,200 |
| 2016-06-17 | $123.26 | $124.10 | $122.69 | $123.95 | $123.95 | 15,573,825 |
| 2016-06-16 | $125.17 | $125.67 | $122.23 | $122.38 | $122.38 | 26,635,004 |
| 2016-06-15 | $122.52 | $123.87 | $122.38 | $123.68 | $123.68 | 15,053,005 |
| 2016-06-14 | $123.00 | $123.06 | $122.30 | $122.77 | $122.77 | 11,651,694 |
| 2016-06-13 | $122.80 | $122.83 | $122.03 | $122.64 | $122.64 | 12,594,223 |
| 2016-06-10 | $121.55 | $122.10 | $121.18 | $121.74 | $121.74 | 13,939,966 |
| 2016-06-09 | $120.61 | $121.48 | $120.55 | $121.25 | $121.25 | 12,173,954 |
| 2016-06-08 | $120.30 | $120.78 | $120.23 | $120.58 | $120.58 | 11,661,736 |
| 2016-06-07 | $118.50 | $119.02 | $118.41 | $118.82 | $118.82 | 4,602,865 |
| 2016-06-06 | $118.89 | $119.17 | $118.46 | $118.92 | $118.92 | 9,887,863 |
| 2016-06-03 | $118.25 | $118.89 | $118.23 | $118.88 | $118.88 | 14,605,056 |
| 2016-06-02 | $115.78 | $115.97 | $115.58 | $115.67 | $115.67 | 4,591,562 |
| 2016-06-01 | $115.97 | $116.14 | $115.20 | $115.94 | $115.94 | 8,399,598 |
| 2016-05-31 | $115.76 | $116.40 | $115.50 | $116.06 | $116.06 | 8,187,605 |
| 2016-05-27 | $116.27 | $116.36 | $115.29 | $115.62 | $115.62 | 8,686,689 |
| 2016-05-26 | $117.57 | $117.63 | $116.39 | $116.58 | $116.58 | 5,893,510 |
| 2016-05-25 | $116.59 | $117.06 | $116.32 | $116.98 | $116.98 | 10,499,963 |
| 2016-05-24 | $118.17 | $118.23 | $117.25 | $117.30 | $117.30 | 12,772,047 |
| 2016-05-23 | $118.86 | $119.60 | $118.75 | $119.37 | $119.37 | 8,628,234 |
| 2016-05-20 | $120.19 | $120.32 | $119.31 | $119.71 | $119.71 | 10,379,355 |
| 2016-05-19 | $119.00 | $119.98 | $118.92 | $119.87 | $119.87 | 14,339,652 |
| 2016-05-18 | $121.22 | $121.92 | $119.88 | $120.10 | $120.10 | 13,381,728 |
| 2016-05-17 | $121.58 | $122.52 | $121.48 | $122.22 | $122.22 | 8,619,848 |
| 2016-05-16 | $122.93 | $122.97 | $121.38 | $121.80 | $121.80 | 7,103,042 |
| 2016-05-13 | $121.09 | $121.86 | $120.66 | $121.71 | $121.71 | 7,672,825 |
| 2016-05-12 | $122.02 | $122.39 | $121.00 | $121.16 | $121.16 | 7,447,120 |
| 2016-05-11 | $121.85 | $122.16 | $121.38 | $122.12 | $122.12 | 7,590,081 |
| 2016-05-10 | $120.74 | $121.38 | $120.08 | $120.98 | $120.98 | 9,844,957 |
| 2016-05-09 | $121.20 | $121.29 | $120.59 | $120.65 | $120.65 | 9,236,166 |
| 2016-05-06 | $122.83 | $123.81 | $122.59 | $123.18 | $123.18 | 11,366,823 |
| 2016-05-05 | $122.63 | $122.73 | $121.25 | $122.07 | $122.07 | 8,846,907 |
| 2016-05-04 | $122.85 | $123.23 | $121.51 | $122.21 | $122.21 | 9,398,242 |
| 2016-05-03 | $123.73 | $123.82 | $122.51 | $122.96 | $122.96 | 9,063,588 |
| 2016-05-02 | $123.78 | $123.96 | $123.05 | $123.24 | $123.24 | 12,137,459 |
| 2016-04-29 | $122.43 | $123.93 | $122.34 | $123.65 | $123.65 | 19,043,902 |
| 2016-04-28 | $119.92 | $121.42 | $119.73 | $121.29 | $121.29 | 15,133,641 |
| 2016-04-27 | $118.97 | $119.70 | $118.43 | $119.04 | $119.04 | 7,976,411 |
| 2016-04-26 | $118.79 | $118.89 | $118.45 | $118.70 | $118.70 | 9,906,835 |
| 2016-04-25 | $118.14 | $118.71 | $118.11 | $118.23 | $118.23 | 4,369,353 |
| 2016-04-22 | $118.71 | $119.02 | $117.28 | $117.89 | $117.89 | 10,047,007 |
| 2016-04-21 | $120.42 | $120.55 | $119.13 | $119.42 | $119.42 | 14,612,767 |
| 2016-04-20 | $119.67 | $120.08 | $118.72 | $118.97 | $118.97 | 10,233,193 |
| 2016-04-19 | $119.87 | $120.09 | $119.37 | $119.58 | $119.58 | 21,031,520 |
| 2016-04-18 | $118.53 | $118.56 | $117.63 | $117.74 | $117.74 | 5,809,803 |
| 2016-04-15 | $117.33 | $118.12 | $117.19 | $117.92 | $117.92 | 7,838,146 |
| 2016-04-14 | $118.09 | $118.19 | $116.95 | $117.11 | $117.11 | 13,165,804 |
| 2016-04-13 | $119.37 | $119.43 | $118.56 | $118.77 | $118.77 | 8,841,545 |
| 2016-04-12 | $120.23 | $120.35 | $119.55 | $120.05 | $120.05 | 9,689,464 |
| 2016-04-11 | $119.47 | $120.30 | $119.42 | $120.03 | $120.03 | 9,845,964 |
| 2016-04-08 | $118.07 | $118.77 | $117.98 | $118.43 | $118.43 | 9,078,874 |
| 2016-04-07 | $118.65 | $118.85 | $115.00 | $118.61 | $118.61 | 11,900,452 |
| 2016-04-06 | $116.70 | $117.39 | $116.26 | $116.94 | $116.94 | 7,549,435 |
| 2016-04-05 | $117.76 | $117.93 | $117.15 | $117.66 | $117.66 | 8,865,906 |
| 2016-04-04 | $116.67 | $116.73 | $116.07 | $116.15 | $116.15 | 7,643,738 |
| 2016-04-01 | $116.08 | $116.98 | $115.55 | $116.93 | $116.93 | 10,405,379 |
| 2016-03-31 | $118.16 | $118.39 | $117.60 | $117.64 | $117.64 | 9,348,249 |
| 2016-03-30 | $117.88 | $118.20 | $116.91 | $117.10 | $117.10 | 10,769,071 |
| 2016-03-29 | $117.36 | $118.81 | $116.80 | $118.76 | $118.76 | 14,472,350 |
| 2016-03-28 | $116.73 | $116.91 | $116.27 | $116.60 | $116.60 | 3,879,076 |
| 2016-03-24 | $116.77 | $116.94 | $116.30 | $116.33 | $116.33 | 6,280,937 |
| 2016-03-23 | $116.74 | $117.12 | $116.16 | $116.61 | $116.61 | 15,993,672 |
| 2016-03-22 | $119.73 | $120.16 | $118.96 | $119.31 | $119.31 | 6,786,752 |
| 2016-03-21 | $119.00 | $119.33 | $118.73 | $118.96 | $118.96 | 7,240,640 |
| 2016-03-18 | $119.59 | $120.34 | $119.51 | $119.80 | $119.80 | 16,965,893 |
| 2016-03-17 | $121.16 | $121.18 | $120.03 | $120.13 | $120.13 | 9,912,732 |
| 2016-03-16 | $117.42 | $120.76 | $117.34 | $120.59 | $120.59 | 17,333,961 |
| 2016-03-15 | $117.78 | $118.04 | $117.36 | $117.96 | $117.96 | 9,949,030 |
| 2016-03-14 | $120.27 | $120.31 | $117.50 | $117.87 | $117.87 | 14,256,598 |
| 2016-03-11 | $121.19 | $121.39 | $119.36 | $119.41 | $119.41 | 10,831,135 |
| 2016-03-10 | $120.50 | $121.76 | $120.42 | $121.50 | $121.50 | 18,104,896 |
| 2016-03-09 | $119.20 | $120.39 | $118.84 | $119.58 | $119.58 | 8,672,862 |
| 2016-03-08 | $121.79 | $121.88 | $120.47 | $120.58 | $120.58 | 11,530,989 |
| 2016-03-07 | $121.18 | $121.58 | $120.41 | $121.14 | $121.14 | 9,358,611 |
| 2016-03-04 | $121.13 | $122.37 | $120.22 | $120.54 | $120.54 | 16,261,054 |
| 2016-03-03 | $118.86 | $121.30 | $118.81 | $120.73 | $120.73 | 18,724,053 |
| 2016-03-02 | $118.34 | $118.97 | $118.07 | $118.68 | $118.68 | 8,903,045 |
| 2016-03-01 | $118.74 | $119.11 | $117.34 | $117.77 | $117.77 | 14,139,278 |
| 2016-02-29 | $117.59 | $118.70 | $117.53 | $118.64 | $118.64 | 11,517,545 |
| 2016-02-26 | $117.43 | $117.72 | $115.86 | $117.11 | $117.11 | 12,505,077 |
| 2016-02-25 | $117.62 | $118.91 | $117.54 | $117.92 | $117.92 | 12,500,275 |
| 2016-02-24 | $119.00 | $119.86 | $117.35 | $117.61 | $117.61 | 17,938,767 |
| 2016-02-23 | $116.68 | $117.42 | $116.52 | $117.22 | $117.22 | 9,033,429 |
| 2016-02-22 | $115.44 | $116.19 | $115.41 | $115.49 | $115.49 | 10,677,842 |
| 2016-02-19 | $117.26 | $117.97 | $117.10 | $117.58 | $117.58 | 15,191,950 |
| 2016-02-18 | $115.30 | $118.60 | $115.29 | $118.29 | $118.29 | 13,586,529 |
| 2016-02-17 | $115.47 | $116.07 | $114.89 | $115.48 | $115.48 | 10,582,440 |
| 2016-02-16 | $116.00 | $116.31 | $114.74 | $114.77 | $114.77 | 14,601,662 |
| 2016-02-12 | $118.12 | $118.74 | $117.88 | $118.36 | $118.36 | 16,981,163 |
| 2016-02-11 | $118.59 | $120.84 | $117.77 | $119.06 | $119.06 | 49,138,983 |
| 2016-02-10 | $113.92 | $114.52 | $112.98 | $114.46 | $114.46 | 13,311,118 |
| 2016-02-09 | $114.43 | $114.69 | $113.55 | $113.58 | $113.58 | 18,156,696 |
| 2016-02-08 | $113.67 | $114.87 | $113.39 | $113.83 | $113.83 | 28,341,176 |
| 2016-02-05 | $109.79 | $112.35 | $109.58 | $112.32 | $112.32 | 14,777,267 |
| 2016-02-04 | $110.45 | $110.70 | $109.92 | $110.57 | $110.57 | 13,213,681 |
| 2016-02-03 | $107.91 | $109.58 | $107.90 | $109.25 | $109.25 | 15,785,215 |
| 2016-02-02 | $107.92 | $108.18 | $107.35 | $108.09 | $108.09 | 6,656,018 |
| 2016-02-01 | $107.54 | $108.15 | $107.53 | $108.05 | $108.05 | 10,471,814 |
| 2016-01-29 | $106.61 | $107.00 | $106.26 | $106.95 | $106.95 | 8,098,682 |
| 2016-01-28 | $106.55 | $106.86 | $106.48 | $106.54 | $106.54 | 5,914,192 |
| 2016-01-27 | $106.86 | $107.93 | $106.65 | $107.69 | $107.69 | 8,273,353 |
| 2016-01-26 | $106.32 | $107.43 | $106.26 | $107.29 | $107.29 | 8,443,381 |
| 2016-01-25 | $105.76 | $106.09 | $105.60 | $106.08 | $106.08 | 6,819,409 |
| 2016-01-22 | $104.93 | $105.51 | $104.76 | $105.00 | $105.00 | 4,185,326 |
| 2016-01-21 | $104.99 | $105.49 | $104.52 | $105.49 | $105.49 | 5,425,032 |
| 2016-01-20 | $105.17 | $106.16 | $104.94 | $105.37 | $105.37 | 10,120,876 |
| 2016-01-19 | $104.06 | $104.45 | $103.65 | $103.98 | $103.98 | 4,588,405 |
| 2016-01-15 | $104.92 | $104.96 | $103.97 | $104.08 | $104.08 | 10,052,735 |
| 2016-01-14 | $103.75 | $104.18 | $102.50 | $103.02 | $103.02 | 9,989,065 |
| 2016-01-13 | $103.89 | $104.82 | $103.78 | $104.72 | $104.72 | 7,324,203 |
| 2016-01-12 | $104.09 | $104.59 | $103.65 | $104.21 | $104.21 | 5,540,231 |
| 2016-01-11 | $105.47 | $105.57 | $104.71 | $104.74 | $104.74 | 6,272,359 |
| 2016-01-08 | $105.48 | $105.80 | $105.04 | $105.68 | $105.68 | 7,678,153 |
| 2016-01-07 | $105.83 | $106.24 | $105.19 | $106.15 | $106.15 | 11,730,376 |
| 2016-01-06 | $104.37 | $104.80 | $103.93 | $104.67 | $104.67 | 9,316,599 |
| 2016-01-05 | $103.13 | $103.46 | $102.93 | $103.18 | $103.18 | 3,500,272 |
| 2016-01-04 | $103.13 | $103.67 | $102.49 | $102.89 | $102.89 | 6,439,982 |
| 2015-12-31 | $101.48 | $101.72 | $101.31 | $101.46 | $101.46 | 3,823,564 |
| 2015-12-30 | $101.47 | $101.60 | $101.35 | $101.42 | $101.42 | 3,744,959 |
| 2015-12-29 | $102.52 | $102.58 | $102.11 | $102.20 | $102.20 | 2,832,238 |
| 2015-12-28 | $102.48 | $102.60 | $102.03 | $102.27 | $102.27 | 3,356,190 |
| 2015-12-24 | $102.82 | $103.05 | $102.77 | $103.05 | $103.05 | 1,710,153 |
| 2015-12-23 | $102.40 | $102.59 | $102.21 | $102.31 | $102.31 | 2,821,380 |
| 2015-12-22 | $103.09 | $103.20 | $102.56 | $102.61 | $102.61 | 4,123,512 |
| 2015-12-21 | $102.95 | $103.52 | $102.83 | $103.15 | $103.15 | 6,378,892 |
| 2015-12-18 | $101.35 | $102.53 | $101.30 | $102.04 | $102.04 | 8,345,864 |
| 2015-12-17 | $100.92 | $100.99 | $100.23 | $100.50 | $100.50 | 10,156,223 |
| 2015-12-16 | $102.59 | $103.20 | $101.66 | $102.75 | $102.75 | 8,292,194 |
| 2015-12-15 | $101.71 | $102.06 | $101.41 | $101.52 | $101.52 | 6,831,064 |
| 2015-12-14 | $102.58 | $102.72 | $101.74 | $101.79 | $101.79 | 5,563,778 |
| 2015-12-11 | $101.91 | $103.32 | $101.85 | $103.11 | $103.11 | 6,798,161 |
| 2015-12-10 | $102.51 | $102.83 | $102.34 | $102.55 | $102.55 | 3,853,545 |
| 2015-12-09 | $103.63 | $103.66 | $102.32 | $102.64 | $102.64 | 6,026,283 |
| 2015-12-08 | $103.13 | $103.26 | $102.53 | $102.84 | $102.84 | 3,412,291 |
| 2015-12-07 | $103.32 | $103.37 | $102.50 | $102.67 | $102.67 | 4,393,461 |
| 2015-12-04 | $102.74 | $104.21 | $102.65 | $104.02 | $104.02 | 10,670,249 |
| 2015-12-03 | $101.23 | $101.97 | $100.85 | $101.76 | $101.76 | 6,499,935 |
| 2015-12-02 | $101.35 | $101.35 | $100.53 | $100.69 | $100.69 | 10,223,492 |
| 2015-12-01 | $102.30 | $102.43 | $101.81 | $102.28 | $102.28 | 4,645,916 |
| 2015-11-30 | $101.53 | $102.38 | $101.52 | $101.92 | $101.92 | 6,772,983 |
| 2015-11-27 | $101.01 | $101.62 | $100.99 | $101.25 | $101.25 | 4,993,553 |
| 2015-11-25 | $102.47 | $102.69 | $102.21 | $102.46 | $102.46 | 2,931,291 |
| 2015-11-24 | $103.12 | $103.25 | $102.69 | $102.94 | $102.94 | 3,479,620 |
| 2015-11-23 | $102.48 | $102.75 | $102.16 | $102.26 | $102.26 | 4,042,473 |
| 2015-11-20 | $103.58 | $103.66 | $102.97 | $103.09 | $103.09 | 5,971,643 |
| 2015-11-19 | $103.07 | $104.09 | $103.07 | $103.56 | $103.56 | 5,087,639 |
| 2015-11-18 | $102.39 | $102.95 | $102.04 | $102.43 | $102.43 | 5,043,766 |
| 2015-11-17 | $103.38 | $103.40 | $101.98 | $102.34 | $102.34 | 8,593,070 |
| 2015-11-16 | $103.98 | $104.03 | $103.52 | $103.71 | $103.71 | 2,951,244 |
| 2015-11-13 | $103.54 | $103.74 | $103.45 | $103.56 | $103.56 | 3,224,207 |
| 2015-11-12 | $103.09 | $104.32 | $103.04 | $103.85 | $103.85 | 6,300,546 |
| 2015-11-11 | $104.09 | $104.23 | $103.78 | $103.83 | $103.83 | 3,527,590 |
| 2015-11-10 | $104.09 | $104.65 | $103.87 | $104.18 | $104.18 | 4,450,764 |
| 2015-11-09 | $104.29 | $104.58 | $104.19 | $104.40 | $104.40 | 4,129,199 |
| 2015-11-06 | $104.17 | $104.42 | $104.02 | $104.10 | $104.10 | 8,831,874 |
| 2015-11-05 | $106.01 | $106.10 | $105.58 | $105.64 | $105.64 | 5,931,124 |
| 2015-11-04 | $107.02 | $107.09 | $105.92 | $105.97 | $105.97 | 7,617,813 |
| 2015-11-03 | $107.79 | $107.81 | $106.68 | $106.98 | $106.98 | 7,145,264 |
| 2015-11-02 | $108.64 | $108.84 | $108.46 | $108.59 | $108.59 | 5,843,311 |
| 2015-10-30 | $109.50 | $109.58 | $109.06 | $109.30 | $109.30 | 5,543,162 |
| 2015-10-29 | $110.23 | $110.60 | $109.66 | $109.72 | $109.72 | 5,150,835 |
| 2015-10-28 | $112.68 | $113.25 | $110.31 | $110.78 | $110.78 | 8,201,197 |
| 2015-10-27 | $111.31 | $111.81 | $111.29 | $111.68 | $111.68 | 2,646,105 |
| 2015-10-26 | $111.73 | $111.98 | $111.33 | $111.43 | $111.43 | 2,573,512 |
| 2015-10-23 | $111.81 | $111.84 | $110.96 | $111.50 | $111.50 | 4,868,351 |
| 2015-10-22 | $111.52 | $112.21 | $111.43 | $111.69 | $111.69 | 3,436,365 |
| 2015-10-21 | $112.37 | $112.37 | $111.41 | $111.73 | $111.73 | 3,908,787 |
| 2015-10-20 | $112.38 | $113.09 | $112.38 | $112.73 | $112.73 | 4,903,225 |
| 2015-10-19 | $112.64 | $112.69 | $111.89 | $112.02 | $112.02 | 3,959,383 |
| 2015-10-16 | $113.24 | $113.44 | $112.43 | $112.49 | $112.49 | 7,328,038 |
| 2015-10-15 | $113.20 | $113.99 | $112.94 | $113.29 | $113.29 | 14,083,929 |
| 2015-10-14 | $112.63 | $113.95 | $112.30 | $113.81 | $113.81 | 10,207,765 |
| 2015-10-13 | $111.36 | $111.87 | $111.28 | $111.86 | $111.86 | 5,149,627 |
| 2015-10-12 | $111.67 | $111.73 | $111.01 | $111.31 | $111.31 | 6,257,945 |
| 2015-10-09 | $110.54 | $111.05 | $110.23 | $110.87 | $110.87 | 7,907,263 |
| 2015-10-08 | $109.16 | $110.27 | $109.06 | $109.14 | $109.14 | 5,038,194 |
| 2015-10-07 | $109.75 | $110.14 | $109.34 | $109.70 | $109.70 | 5,355,489 |
| 2015-10-06 | $109.80 | $110.26 | $109.63 | $109.86 | $109.86 | 7,513,898 |
| 2015-10-05 | $109.14 | $109.38 | $108.46 | $108.77 | $108.77 | 5,490,200 |
| 2015-10-02 | $108.54 | $109.32 | $108.54 | $108.99 | $108.99 | 7,730,647 |
| 2015-10-01 | $106.98 | $107.21 | $106.63 | $106.73 | $106.73 | 4,278,592 |
| 2015-09-30 | $106.78 | $107.08 | $106.47 | $106.86 | $106.86 | 7,405,576 |
| 2015-09-29 | $108.24 | $108.69 | $107.88 | $107.98 | $107.98 | 4,043,592 |
| 2015-09-28 | $108.37 | $108.91 | $108.27 | $108.42 | $108.42 | 3,809,622 |
| 2015-09-25 | $109.87 | $110.03 | $109.55 | $109.81 | $109.81 | 5,209,493 |
| 2015-09-24 | $109.67 | $110.82 | $109.63 | $110.49 | $110.49 | 11,024,343 |
| 2015-09-23 | $108.54 | $108.64 | $108.20 | $108.22 | $108.22 | 2,744,177 |
| 2015-09-22 | $107.58 | $107.96 | $107.44 | $107.79 | $107.79 | 5,483,262 |
| 2015-09-21 | $108.49 | $108.66 | $108.33 | $108.53 | $108.53 | 4,104,752 |
| 2015-09-18 | $109.10 | $109.38 | $108.82 | $109.21 | $109.21 | 6,794,284 |
| 2015-09-17 | $107.07 | $108.58 | $106.96 | $108.41 | $108.41 | 8,403,849 |
| 2015-09-16 | $106.60 | $107.71 | $106.56 | $107.31 | $107.31 | 5,315,633 |
| 2015-09-15 | $105.83 | $106.06 | $105.68 | $105.90 | $105.90 | 2,904,958 |
| 2015-09-14 | $105.86 | $106.39 | $105.78 | $106.22 | $106.22 | 2,350,848 |
| 2015-09-11 | $105.65 | $106.20 | $105.27 | $106.16 | $106.16 | 4,023,894 |
| 2015-09-10 | $106.61 | $106.70 | $106.18 | $106.38 | $106.38 | 6,203,955 |
| 2015-09-09 | $106.64 | $106.71 | $105.48 | $106.13 | $106.13 | 8,855,138 |
| 2015-09-08 | $107.60 | $107.94 | $107.31 | $107.52 | $107.52 | 5,982,061 |
| 2015-09-04 | $107.14 | $107.56 | $107.07 | $107.49 | $107.49 | 4,025,022 |
| 2015-09-03 | $107.77 | $108.32 | $107.56 | $107.84 | $107.84 | 3,913,100 |
| 2015-09-02 | $109.01 | $109.34 | $108.46 | $108.62 | $108.62 | 4,115,731 |
| 2015-09-01 | $109.63 | $109.77 | $108.94 | $109.20 | $109.20 | 7,077,848 |
SPDR Gold Shares ETF (GLD) News Headlines
.jpg)
Gold is hot — but a classic Warren Buffett rule suggests caution, advisor says
Investors have flocked to gold, which is generally perceived as a safe haven in times of turmoil.
cnbc.com Feb. 25, 2025.jpg)
Traders are pouring into gold ETFs at record pace as trade and inflation worries grow
This year, the GLD ETF has gained more than 10.5%, trouncing the roughly 1.5% gain seen from the S&P 500.
cnbc.com Feb. 26, 2025.jpg)
Gold prices have soared to record highs this year near $3,000. Why more gains lie ahead
Gold, which has rallied more than 10% to start the year, is just a stone's throw away from hitting $3,000.
cnbc.com Feb. 27, 2025Recent SPDR Gold Shares ETF (GLD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to SPDR Gold Shares ETF (GLD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |