Global Payments Inc (GPN) Exchange: NYSE
Data as of May 2, 2025
$78.85 ($2.27) 2.96%
Global Payments Inc - Daily Information
Click for more stock information on Global Payments Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $77.73 |
| Previous Close | $78.85 |
| High | $79.19 |
| Low | $77.05 |
| Adjusted Open | $77.73 |
| Previous Adjusted Close | $78.85 |
| Adjusted High | $79.19 |
| Adjusted Low | $77.05 |
Invest in Global Payments Inc (GPN)
Key People Global Payments Inc
| Employee | Position |
|---|---|
| M. Troy Woods | Chairman |
| Jeffrey Steven Sloan | Chief Executive Officer & Director |
| Cameron M. Bready | President & Chief Operating Officer |
| Paul Michael Todd | Chief Financial Officer & Senior Executive VP |
| Guido Francesco Sacchi | Chief Information Officer & Senior Executive VP |
| Gaylon Murrell Jowers | Senior EVP & President-Issuer Solutions |
| Kelley C. Knutson | Senior EVP & President-NetSpend |
| Joshua Whipple | Senior EVP, Chief Strategy & Risk Officer |
| David M. Sheffield | Chief Accounting Officer & Senior Vice President |
| Winnie Smith | Vice President-Investor Relations |
| Andréa Carter | Chief Human Resources Officer & EVP |
| David Lawrence Green | Secretary, Senior Executive VP & General Counsel |
| Kriss Cloninger | Lead Independent Director |
| F. Thaddeus Arroyo | Independent Director |
| Joia M. Johnson | Independent Director |
| Connie D. McDaniel | Independent Director |
| John Thompson Turner | Independent Director |
| John G. Bruno | Independent Director |
| Ruth Ann Marshall | Independent Director |
| Robert H. B. Baldwin | Independent Director |
| William B. Plummer | Independent Director |
| William I. Jacobs | Independent Director |
Company Profile Global Payments Inc
Exchange: NYSE
IPO Date: Jan. 16, 2001
Employees: 9,200
Sector: Industrials
Industry: Specialty Business Services
Website: Global Payments Inc Website
Address: 3500 Lenox Road, Suite 500, Atlanta, GA 30326
Historical Stock Data for Global Payments Inc (GPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $77.73 | $79.19 | $77.05 | $78.85 | $78.85 | 2,734,765 |
| 2025-05-01 | $76.14 | $77.22 | $75.57 | $76.58 | $76.58 | 2,726,489 |
| 2025-04-30 | $74.88 | $76.59 | $73.94 | $76.31 | $76.31 | 2,969,501 |
| 2025-04-29 | $74.82 | $76.78 | $74.03 | $76.63 | $76.63 | 3,008,328 |
| 2025-04-28 | $73.10 | $74.91 | $72.62 | $74.31 | $74.31 | 5,080,340 |
| 2025-04-25 | $71.13 | $72.86 | $70.89 | $72.48 | $72.48 | 3,427,393 |
| 2025-04-24 | $71.33 | $72.70 | $70.26 | $72.06 | $72.06 | 6,357,194 |
| 2025-04-23 | $73.02 | $74.55 | $71.48 | $71.76 | $71.76 | 4,298,816 |
| 2025-04-22 | $68.38 | $71.81 | $68.19 | $71.39 | $71.39 | 8,122,986 |
| 2025-04-21 | $68.55 | $69.66 | $65.93 | $67.47 | $67.47 | 7,951,256 |
| 2025-04-17 | $75.26 | $76.72 | $68.48 | $69.46 | $69.46 | 17,560,931 |
| 2025-04-16 | $85.21 | $85.71 | $83.37 | $84.12 | $84.12 | 3,398,543 |
| 2025-04-15 | $85.28 | $86.26 | $85.28 | $85.42 | $85.42 | 1,521,910 |
| 2025-04-14 | $86.54 | $86.62 | $84.35 | $85.06 | $85.06 | 2,198,751 |
| 2025-04-11 | $83.30 | $85.53 | $80.93 | $84.96 | $84.96 | 2,832,888 |
| 2025-04-10 | $87.55 | $88.21 | $80.76 | $83.24 | $83.24 | 3,732,194 |
| 2025-04-09 | $78.40 | $90.96 | $77.83 | $90.26 | $90.26 | 4,636,623 |
| 2025-04-08 | $86.37 | $86.37 | $78.05 | $79.47 | $79.47 | 5,623,990 |
| 2025-04-07 | $81.77 | $87.16 | $78.32 | $82.53 | $82.53 | 5,696,806 |
| 2025-04-04 | $89.92 | $90.23 | $84.50 | $84.88 | $84.88 | 6,327,926 |
| 2025-04-03 | $95.15 | $96.24 | $92.79 | $92.98 | $92.98 | 3,775,092 |
| 2025-04-02 | $97.22 | $99.99 | $97.03 | $99.60 | $99.60 | 1,748,820 |
| 2025-04-01 | $97.93 | $98.80 | $96.91 | $98.44 | $98.44 | 1,816,739 |
| 2025-03-31 | $96.95 | $98.65 | $95.74 | $97.92 | $97.92 | 2,258,476 |
| 2025-03-28 | $99.19 | $99.76 | $96.97 | $97.52 | $97.52 | 1,830,104 |
| 2025-03-27 | $99.79 | $99.98 | $98.69 | $99.47 | $99.47 | 1,984,169 |
| 2025-03-26 | $99.48 | $100.56 | $99.16 | $99.92 | $99.92 | 1,964,033 |
| 2025-03-25 | $99.90 | $100.29 | $98.34 | $98.91 | $98.91 | 2,107,887 |
| 2025-03-24 | $98.10 | $99.41 | $98.06 | $99.01 | $99.01 | 2,341,674 |
| 2025-03-21 | $96.70 | $97.80 | $96.09 | $97.05 | $97.05 | 4,603,629 |
| 2025-03-20 | $97.10 | $98.41 | $96.95 | $97.38 | $97.38 | 2,559,582 |
| 2025-03-19 | $96.28 | $98.27 | $96.03 | $98.12 | $98.12 | 2,745,549 |
| 2025-03-18 | $95.79 | $96.37 | $94.48 | $95.86 | $95.86 | 3,878,918 |
| 2025-03-17 | $94.16 | $95.95 | $94.08 | $95.68 | $95.68 | 2,347,050 |
| 2025-03-14 | $92.76 | $94.39 | $92.18 | $94.24 | $94.24 | 3,078,444 |
| 2025-03-13 | $93.18 | $95.34 | $91.66 | $92.18 | $91.94 | 3,096,924 |
| 2025-03-12 | $94.32 | $94.77 | $90.99 | $92.90 | $92.65 | 2,159,765 |
| 2025-03-11 | $96.91 | $97.17 | $92.84 | $93.25 | $93.25 | 2,565,167 |
| 2025-03-10 | $98.98 | $100.31 | $96.84 | $97.07 | $97.07 | 2,728,263 |
| 2025-03-07 | $99.51 | $101.32 | $99.05 | $100.77 | $100.77 | 2,108,734 |
| 2025-03-06 | $99.20 | $100.89 | $98.96 | $100.14 | $100.14 | 2,119,039 |
| 2025-03-05 | $99.47 | $100.97 | $99.05 | $100.28 | $100.28 | 1,885,137 |
| 2025-03-04 | $101.48 | $101.66 | $97.88 | $99.54 | $99.54 | 2,551,666 |
| 2025-03-03 | $105.40 | $106.07 | $102.20 | $103.05 | $103.05 | 2,744,213 |
| 2025-02-28 | $103.42 | $105.56 | $103.21 | $105.28 | $105.28 | 1,997,902 |
| 2025-02-27 | $101.95 | $104.29 | $101.90 | $103.25 | $103.25 | 1,661,585 |
| 2025-02-26 | $103.22 | $103.55 | $101.43 | $101.52 | $101.52 | 1,909,536 |
| 2025-02-25 | $105.03 | $105.56 | $103.17 | $103.43 | $103.43 | 2,185,938 |
| 2025-02-24 | $103.17 | $104.05 | $102.50 | $103.84 | $103.84 | 3,019,883 |
| 2025-02-21 | $105.29 | $106.26 | $102.72 | $103.18 | $103.18 | 2,189,429 |
| 2025-02-20 | $106.72 | $106.90 | $104.25 | $105.58 | $105.58 | 1,806,399 |
| 2025-02-19 | $106.51 | $107.27 | $106.01 | $106.56 | $106.56 | 1,655,568 |
| 2025-02-18 | $105.64 | $107.09 | $105.46 | $107.06 | $107.06 | 2,708,297 |
| 2025-02-14 | $105.28 | $107.00 | $104.71 | $105.63 | $105.63 | 1,975,846 |
| 2025-02-13 | $108.55 | $108.78 | $103.31 | $104.13 | $104.13 | 3,987,027 |
| 2025-02-12 | $106.42 | $108.99 | $106.42 | $108.83 | $108.83 | 2,961,965 |
| 2025-02-11 | $108.53 | $110.02 | $106.88 | $107.08 | $107.08 | 3,072,368 |
| 2025-02-10 | $110.02 | $110.48 | $109.27 | $109.62 | $109.62 | 1,426,393 |
| 2025-02-07 | $111.57 | $111.79 | $108.74 | $109.60 | $109.60 | 1,771,114 |
| 2025-02-06 | $112.20 | $112.50 | $110.89 | $111.15 | $111.15 | 1,137,502 |
| 2025-02-05 | $110.62 | $112.13 | $110.53 | $111.80 | $111.80 | 1,455,693 |
| 2025-02-04 | $109.81 | $110.54 | $109.02 | $110.05 | $110.05 | 1,251,081 |
| 2025-02-03 | $110.64 | $111.56 | $109.21 | $110.67 | $110.67 | 1,631,282 |
| 2025-01-31 | $113.38 | $114.17 | $112.36 | $112.85 | $112.85 | 1,621,601 |
| 2025-01-30 | $111.36 | $114.00 | $111.20 | $112.91 | $112.91 | 1,395,597 |
| 2025-01-29 | $110.40 | $111.05 | $109.79 | $110.32 | $110.32 | 1,130,533 |
| 2025-01-28 | $110.72 | $111.13 | $109.70 | $110.38 | $110.38 | 1,223,066 |
| 2025-01-27 | $109.05 | $110.83 | $108.81 | $110.80 | $110.80 | 1,233,466 |
| 2025-01-24 | $107.93 | $109.31 | $107.90 | $109.05 | $109.05 | 1,146,303 |
| 2025-01-23 | $108.57 | $109.05 | $107.32 | $107.86 | $107.86 | 1,547,312 |
| 2025-01-22 | $108.19 | $109.20 | $107.98 | $108.52 | $108.52 | 1,242,358 |
| 2025-01-21 | $109.10 | $109.69 | $108.11 | $108.57 | $108.57 | 2,198,218 |
| 2025-01-17 | $109.74 | $110.12 | $108.18 | $108.42 | $108.42 | 2,575,054 |
| 2025-01-16 | $108.74 | $110.05 | $108.57 | $109.10 | $109.10 | 1,198,988 |
| 2025-01-15 | $110.89 | $111.18 | $108.68 | $109.02 | $109.02 | 1,700,108 |
| 2025-01-14 | $107.59 | $108.33 | $106.97 | $108.10 | $108.10 | 2,154,249 |
| 2025-01-13 | $105.34 | $107.08 | $105.15 | $106.82 | $106.82 | 2,294,549 |
| 2025-01-10 | $108.93 | $109.62 | $105.04 | $105.71 | $105.71 | 2,161,690 |
| 2025-01-08 | $111.55 | $111.55 | $109.68 | $111.39 | $111.39 | 1,490,516 |
| 2025-01-07 | $113.44 | $114.35 | $111.62 | $112.28 | $112.28 | 942,031 |
| 2025-01-06 | $113.17 | $115.19 | $112.92 | $113.03 | $113.03 | 1,173,278 |
| 2025-01-03 | $112.32 | $113.19 | $111.21 | $112.58 | $112.58 | 896,636 |
| 2025-01-02 | $112.49 | $113.49 | $111.71 | $111.90 | $111.90 | 959,802 |
| 2024-12-31 | $111.63 | $112.43 | $111.25 | $112.06 | $112.06 | 938,433 |
| 2024-12-30 | $111.35 | $111.81 | $109.63 | $110.83 | $110.83 | 1,043,900 |
| 2024-12-27 | $112.82 | $114.18 | $111.89 | $112.35 | $112.35 | 1,038,636 |
| 2024-12-26 | $112.19 | $114.08 | $111.73 | $113.76 | $113.76 | 821,244 |
| 2024-12-24 | $111.46 | $113.21 | $111.46 | $112.98 | $112.98 | 439,199 |
| 2024-12-23 | $110.93 | $112.07 | $109.59 | $111.81 | $111.81 | 1,053,911 |
| 2024-12-20 | $109.69 | $112.85 | $109.41 | $112.03 | $112.03 | 3,300,451 |
| 2024-12-19 | $112.17 | $113.05 | $109.93 | $110.58 | $110.58 | 2,637,083 |
| 2024-12-18 | $115.00 | $116.16 | $110.88 | $110.97 | $110.97 | 1,783,096 |
| 2024-12-17 | $113.58 | $115.13 | $113.24 | $114.70 | $114.70 | 1,385,983 |
| 2024-12-16 | $113.83 | $114.81 | $113.20 | $113.96 | $113.96 | 1,767,105 |
| 2024-12-13 | $115.81 | $115.93 | $114.06 | $114.21 | $114.21 | 1,156,033 |
| 2024-12-12 | $117.25 | $117.56 | $115.76 | $115.77 | $115.52 | 2,090,768 |
| 2024-12-11 | $116.23 | $117.27 | $115.54 | $117.07 | $116.81 | 1,626,432 |
| 2024-12-10 | $117.45 | $117.45 | $115.41 | $115.76 | $115.51 | 1,438,950 |
| 2024-12-09 | $118.00 | $118.86 | $116.55 | $116.79 | $116.53 | 1,748,054 |
| 2024-12-06 | $117.16 | $118.36 | $116.24 | $117.83 | $117.57 | 3,143,392 |
| 2024-12-05 | $115.98 | $117.13 | $115.25 | $115.85 | $115.60 | 2,566,893 |
| 2024-12-04 | $118.17 | $118.27 | $116.44 | $116.85 | $116.59 | 1,589,263 |
| 2024-12-03 | $118.20 | $118.61 | $117.49 | $118.25 | $117.99 | 1,326,707 |
| 2024-12-02 | $119.36 | $119.36 | $117.89 | $118.13 | $117.87 | 2,602,629 |
| 2024-11-29 | $119.61 | $120.00 | $118.67 | $118.96 | $118.96 | 868,688 |
| 2024-11-27 | $117.64 | $119.78 | $117.08 | $119.38 | $119.38 | 2,782,208 |
| 2024-11-26 | $117.84 | $118.43 | $117.26 | $117.46 | $117.46 | 1,937,006 |
| 2024-11-25 | $118.44 | $119.02 | $117.40 | $118.58 | $118.58 | 2,202,526 |
| 2024-11-22 | $116.16 | $117.71 | $115.96 | $117.08 | $117.08 | 1,041,619 |
| 2024-11-21 | $115.78 | $117.08 | $114.91 | $116.33 | $116.33 | 1,573,302 |
| 2024-11-20 | $115.39 | $115.39 | $114.12 | $114.83 | $114.83 | 2,087,636 |
| 2024-11-19 | $114.61 | $115.52 | $114.00 | $114.72 | $114.72 | 2,797,975 |
| 2024-11-18 | $115.34 | $116.15 | $114.68 | $116.06 | $116.06 | 1,428,491 |
| 2024-11-15 | $115.89 | $117.49 | $115.19 | $116.00 | $116.00 | 1,780,744 |
| 2024-11-14 | $116.56 | $117.50 | $115.82 | $116.21 | $116.21 | 1,486,243 |
| 2024-11-13 | $116.50 | $117.73 | $116.00 | $116.07 | $116.07 | 2,034,618 |
| 2024-11-12 | $114.75 | $118.05 | $114.41 | $116.36 | $116.36 | 2,746,998 |
| 2024-11-11 | $112.25 | $115.94 | $112.01 | $115.41 | $115.41 | 2,500,801 |
| 2024-11-08 | $111.66 | $112.55 | $110.60 | $110.88 | $110.88 | 3,813,794 |
| 2024-11-07 | $114.40 | $115.02 | $111.78 | $111.92 | $111.92 | 2,024,005 |
| 2024-11-06 | $111.85 | $115.29 | $109.87 | $115.04 | $115.04 | 3,846,731 |
| 2024-11-05 | $105.25 | $107.48 | $105.13 | $107.37 | $107.37 | 2,894,154 |
| 2024-11-04 | $104.93 | $107.12 | $104.76 | $105.15 | $105.15 | 4,156,377 |
| 2024-11-01 | $103.62 | $105.39 | $103.01 | $104.44 | $104.44 | 2,469,218 |
| 2024-10-31 | $103.00 | $105.84 | $102.66 | $103.71 | $103.71 | 2,906,733 |
| 2024-10-30 | $98.00 | $104.43 | $96.60 | $103.33 | $103.33 | 4,764,427 |
| 2024-10-29 | $101.20 | $101.20 | $98.90 | $99.05 | $99.05 | 2,360,274 |
| 2024-10-28 | $99.76 | $101.91 | $99.06 | $101.76 | $101.76 | 2,141,968 |
| 2024-10-25 | $100.71 | $100.97 | $98.73 | $99.13 | $99.13 | 1,336,244 |
| 2024-10-24 | $100.05 | $100.59 | $99.26 | $99.53 | $99.53 | 1,784,139 |
| 2024-10-23 | $99.31 | $99.96 | $98.78 | $99.88 | $99.88 | 1,946,379 |
| 2024-10-22 | $99.01 | $100.31 | $98.95 | $99.31 | $99.31 | 1,709,239 |
| 2024-10-21 | $101.08 | $102.41 | $99.59 | $99.98 | $99.98 | 1,931,034 |
| 2024-10-18 | $101.80 | $102.93 | $100.36 | $102.31 | $102.31 | 2,207,492 |
| 2024-10-17 | $102.19 | $102.56 | $100.07 | $101.62 | $101.62 | 1,981,324 |
| 2024-10-16 | $102.51 | $103.78 | $101.57 | $101.74 | $101.74 | 1,553,862 |
| 2024-10-15 | $103.00 | $103.99 | $102.40 | $102.85 | $102.85 | 1,698,121 |
| 2024-10-14 | $100.56 | $102.77 | $99.90 | $102.63 | $102.63 | 1,194,808 |
| 2024-10-11 | $98.90 | $100.70 | $98.71 | $100.61 | $100.61 | 1,833,546 |
| 2024-10-10 | $99.07 | $99.57 | $98.10 | $98.88 | $98.88 | 2,125,869 |
| 2024-10-09 | $98.74 | $101.00 | $98.29 | $100.42 | $100.42 | 2,247,526 |
| 2024-10-08 | $97.75 | $99.61 | $97.69 | $98.82 | $98.82 | 2,195,123 |
| 2024-10-07 | $98.72 | $98.99 | $96.27 | $97.57 | $97.57 | 2,217,112 |
| 2024-10-04 | $99.34 | $99.49 | $97.53 | $98.65 | $98.65 | 1,963,689 |
| 2024-10-03 | $97.32 | $98.63 | $97.25 | $98.19 | $98.19 | 1,502,792 |
| 2024-10-02 | $100.02 | $100.02 | $96.57 | $97.66 | $97.66 | 3,378,048 |
| 2024-10-01 | $101.15 | $101.88 | $99.89 | $100.42 | $100.42 | 2,609,565 |
| 2024-09-30 | $100.22 | $102.57 | $100.22 | $102.42 | $102.42 | 2,831,925 |
| 2024-09-27 | $98.65 | $101.52 | $97.85 | $101.02 | $101.02 | 2,796,684 |
| 2024-09-26 | $97.80 | $98.35 | $96.42 | $97.67 | $97.67 | 4,561,128 |
| 2024-09-25 | $100.76 | $101.00 | $96.01 | $97.06 | $97.06 | 8,009,288 |
| 2024-09-24 | $111.21 | $117.96 | $102.50 | $103.81 | $103.81 | 9,982,772 |
| 2024-09-23 | $111.24 | $112.88 | $110.59 | $110.98 | $110.98 | 2,112,324 |
| 2024-09-20 | $112.30 | $112.30 | $109.86 | $110.69 | $110.69 | 2,684,939 |
| 2024-09-19 | $113.49 | $114.05 | $111.47 | $112.97 | $112.97 | 2,035,524 |
| 2024-09-18 | $111.97 | $113.20 | $111.17 | $111.26 | $111.26 | 1,058,218 |
| 2024-09-17 | $112.17 | $112.88 | $111.00 | $112.07 | $112.07 | 1,255,348 |
| 2024-09-16 | $110.84 | $111.53 | $109.74 | $111.05 | $111.05 | 984,407 |
| 2024-09-13 | $109.54 | $111.23 | $109.54 | $110.44 | $110.44 | 1,123,798 |
| 2024-09-12 | $109.59 | $110.00 | $107.19 | $109.35 | $109.10 | 1,206,633 |
| 2024-09-11 | $108.29 | $109.61 | $105.98 | $109.33 | $109.08 | 1,345,631 |
| 2024-09-10 | $110.14 | $110.15 | $107.66 | $109.36 | $109.36 | 1,860,221 |
| 2024-09-09 | $108.75 | $111.10 | $108.37 | $110.00 | $110.00 | 1,822,290 |
| 2024-09-06 | $108.74 | $110.27 | $107.68 | $107.95 | $107.95 | 2,122,864 |
| 2024-09-05 | $110.65 | $110.65 | $108.27 | $108.96 | $108.96 | 1,299,019 |
| 2024-09-04 | $109.47 | $111.35 | $109.19 | $110.04 | $110.04 | 1,206,451 |
| 2024-09-03 | $110.08 | $111.22 | $109.00 | $109.59 | $109.59 | 1,262,757 |
| 2024-08-30 | $111.16 | $111.45 | $110.25 | $111.01 | $111.01 | 2,013,645 |
| 2024-08-29 | $109.24 | $111.84 | $108.64 | $110.88 | $110.88 | 1,465,465 |
| 2024-08-28 | $109.77 | $110.20 | $107.64 | $108.40 | $108.40 | 1,574,745 |
| 2024-08-27 | $110.02 | $110.65 | $109.50 | $109.98 | $109.98 | 897,798 |
| 2024-08-26 | $111.15 | $112.12 | $110.04 | $110.40 | $110.40 | 979,991 |
| 2024-08-23 | $109.82 | $110.56 | $109.21 | $110.49 | $110.49 | 1,036,573 |
| 2024-08-22 | $109.55 | $111.06 | $109.11 | $109.23 | $109.23 | 1,110,029 |
| 2024-08-21 | $109.39 | $109.54 | $108.00 | $109.35 | $109.35 | 1,503,894 |
| 2024-08-20 | $109.89 | $109.95 | $108.37 | $108.65 | $108.65 | 1,251,741 |
| 2024-08-19 | $109.38 | $110.32 | $109.18 | $109.90 | $109.90 | 1,254,999 |
| 2024-08-16 | $108.11 | $109.69 | $107.97 | $108.83 | $108.83 | 2,093,390 |
| 2024-08-15 | $106.72 | $109.28 | $106.72 | $108.78 | $108.78 | 2,986,517 |
| 2024-08-14 | $104.16 | $105.40 | $103.85 | $105.08 | $105.08 | 2,174,274 |
| 2024-08-13 | $101.05 | $104.31 | $100.56 | $103.76 | $103.76 | 2,528,929 |
| 2024-08-12 | $102.07 | $102.84 | $100.19 | $100.43 | $100.43 | 1,613,876 |
| 2024-08-09 | $103.99 | $104.43 | $101.95 | $102.06 | $102.06 | 2,125,447 |
| 2024-08-08 | $100.42 | $104.53 | $99.98 | $104.06 | $104.06 | 3,671,843 |
| 2024-08-07 | $97.57 | $101.88 | $96.82 | $99.46 | $99.46 | 3,811,951 |
| 2024-08-06 | $92.62 | $94.99 | $92.01 | $93.02 | $93.02 | 2,961,150 |
| 2024-08-05 | $93.00 | $94.67 | $92.11 | $92.66 | $92.66 | 2,537,630 |
| 2024-08-02 | $96.50 | $96.78 | $93.99 | $95.62 | $95.62 | 1,957,736 |
| 2024-08-01 | $101.91 | $102.38 | $97.78 | $98.12 | $98.12 | 1,879,400 |
| 2024-07-31 | $101.72 | $102.65 | $100.10 | $101.64 | $101.64 | 1,712,498 |
| 2024-07-30 | $102.16 | $102.96 | $101.21 | $101.82 | $101.82 | 998,763 |
| 2024-07-29 | $101.30 | $102.22 | $100.34 | $101.57 | $101.57 | 1,136,901 |
| 2024-07-26 | $99.41 | $101.66 | $99.04 | $101.19 | $101.19 | 1,778,747 |
| 2024-07-25 | $99.01 | $101.20 | $98.69 | $98.74 | $98.74 | 1,335,364 |
| 2024-07-24 | $99.48 | $100.52 | $98.20 | $98.38 | $98.38 | 1,868,199 |
| 2024-07-23 | $101.06 | $101.18 | $99.25 | $99.91 | $99.91 | 1,843,956 |
| 2024-07-22 | $101.35 | $101.54 | $98.93 | $100.35 | $100.35 | 2,353,162 |
| 2024-07-19 | $101.47 | $101.85 | $99.40 | $100.64 | $100.64 | 1,921,818 |
| 2024-07-18 | $103.03 | $104.35 | $101.11 | $101.16 | $101.16 | 1,746,202 |
| 2024-07-17 | $102.31 | $105.17 | $102.30 | $103.52 | $103.52 | 2,493,326 |
| 2024-07-16 | $99.79 | $103.24 | $99.76 | $103.11 | $103.11 | 2,790,257 |
| 2024-07-15 | $98.00 | $100.00 | $97.65 | $99.50 | $99.50 | 2,182,511 |
| 2024-07-12 | $97.63 | $98.53 | $96.92 | $97.45 | $97.45 | 3,246,210 |
| 2024-07-11 | $95.62 | $98.01 | $94.86 | $96.84 | $96.84 | 2,617,453 |
| 2024-07-10 | $95.08 | $95.65 | $93.73 | $94.82 | $94.82 | 1,955,966 |
| 2024-07-09 | $95.38 | $96.52 | $94.82 | $95.79 | $95.79 | 2,507,302 |
| 2024-07-08 | $96.15 | $96.69 | $94.80 | $95.52 | $95.52 | 1,609,735 |
| 2024-07-05 | $96.35 | $96.62 | $95.43 | $96.22 | $96.22 | 1,345,504 |
| 2024-07-03 | $98.48 | $98.63 | $96.19 | $96.59 | $96.59 | 1,283,347 |
| 2024-07-02 | $95.87 | $97.10 | $95.73 | $97.09 | $97.09 | 1,294,753 |
| 2024-07-01 | $97.00 | $97.04 | $95.07 | $95.68 | $95.68 | 1,959,620 |
| 2024-06-28 | $95.23 | $97.03 | $94.54 | $96.70 | $96.70 | 3,439,182 |
| 2024-06-27 | $94.94 | $95.11 | $93.78 | $94.82 | $94.82 | 1,210,555 |
| 2024-06-26 | $95.03 | $95.64 | $94.43 | $95.16 | $95.16 | 2,203,514 |
| 2024-06-25 | $97.00 | $97.00 | $95.19 | $95.65 | $95.65 | 1,835,663 |
| 2024-06-24 | $95.03 | $97.59 | $95.03 | $97.04 | $97.04 | 2,867,455 |
| 2024-06-21 | $94.52 | $96.00 | $93.56 | $95.03 | $95.03 | 4,749,018 |
| 2024-06-20 | $92.10 | $95.03 | $92.01 | $94.37 | $94.37 | 3,462,200 |
| 2024-06-18 | $94.00 | $94.25 | $91.60 | $92.21 | $92.21 | 2,614,438 |
| 2024-06-17 | $93.58 | $94.33 | $91.97 | $93.89 | $93.89 | 2,845,741 |
| 2024-06-14 | $92.68 | $94.20 | $92.45 | $94.17 | $94.17 | 2,543,227 |
| 2024-06-13 | $95.50 | $95.50 | $93.15 | $93.64 | $93.39 | 2,309,371 |
| 2024-06-12 | $97.60 | $97.83 | $95.37 | $95.44 | $95.19 | 2,475,938 |
| 2024-06-11 | $97.20 | $97.22 | $96.25 | $96.68 | $96.42 | 1,488,679 |
| 2024-06-10 | $97.15 | $97.46 | $95.85 | $97.33 | $97.07 | 3,011,353 |
| 2024-06-07 | $97.50 | $99.12 | $96.81 | $97.71 | $97.71 | 2,692,473 |
| 2024-06-06 | $98.52 | $99.68 | $97.62 | $97.76 | $97.76 | 2,484,283 |
| 2024-06-05 | $97.79 | $98.75 | $97.06 | $98.51 | $98.51 | 2,552,732 |
| 2024-06-04 | $98.69 | $98.95 | $97.45 | $97.54 | $97.54 | 2,323,467 |
| 2024-06-03 | $101.39 | $102.10 | $98.90 | $99.08 | $99.08 | 2,198,386 |
| 2024-05-31 | $100.95 | $101.90 | $99.21 | $101.85 | $101.85 | 3,207,589 |
| 2024-05-30 | $100.82 | $101.54 | $100.09 | $100.57 | $100.57 | 4,607,101 |
| 2024-05-29 | $100.26 | $100.96 | $99.41 | $100.49 | $100.49 | 3,078,380 |
| 2024-05-28 | $102.80 | $103.13 | $101.18 | $101.47 | $101.47 | 2,205,172 |
| 2024-05-24 | $103.00 | $104.47 | $102.63 | $102.76 | $102.76 | 2,870,647 |
| 2024-05-23 | $106.20 | $106.40 | $102.96 | $103.24 | $103.24 | 2,751,777 |
| 2024-05-22 | $107.09 | $107.46 | $105.88 | $106.27 | $106.27 | 1,831,148 |
| 2024-05-21 | $106.73 | $107.79 | $105.78 | $107.36 | $107.36 | 2,348,350 |
| 2024-05-20 | $109.11 | $109.13 | $107.15 | $107.38 | $107.38 | 1,616,130 |
| 2024-05-17 | $109.82 | $109.99 | $108.42 | $109.16 | $109.16 | 1,614,698 |
| 2024-05-16 | $108.81 | $110.06 | $108.46 | $109.27 | $109.27 | 2,564,891 |
| 2024-05-15 | $110.33 | $110.75 | $108.21 | $108.82 | $108.82 | 3,456,618 |
| 2024-05-14 | $110.00 | $111.11 | $109.11 | $110.19 | $110.19 | 1,453,573 |
| 2024-05-13 | $110.14 | $111.11 | $109.14 | $109.38 | $109.38 | 1,989,905 |
| 2024-05-10 | $112.01 | $112.16 | $109.16 | $109.23 | $109.23 | 2,167,751 |
| 2024-05-09 | $111.18 | $112.31 | $111.08 | $111.57 | $111.57 | 1,726,921 |
| 2024-05-08 | $110.30 | $111.35 | $109.43 | $111.06 | $111.06 | 2,810,784 |
| 2024-05-07 | $111.73 | $111.78 | $110.30 | $110.85 | $110.85 | 2,278,409 |
| 2024-05-06 | $111.64 | $112.05 | $110.36 | $111.09 | $111.09 | 2,163,554 |
| 2024-05-03 | $112.00 | $112.58 | $109.84 | $111.37 | $111.37 | 3,191,218 |
| 2024-05-02 | $111.19 | $112.90 | $108.16 | $110.54 | $110.54 | 3,990,286 |
| 2024-05-01 | $122.10 | $122.12 | $108.52 | $109.06 | $109.06 | 9,060,685 |
| 2024-04-30 | $124.24 | $124.65 | $122.55 | $122.77 | $122.77 | 2,621,578 |
| 2024-04-29 | $124.84 | $126.06 | $124.49 | $124.68 | $124.68 | 3,096,180 |
| 2024-04-26 | $124.64 | $126.42 | $124.11 | $124.57 | $124.57 | 1,592,868 |
| 2024-04-25 | $125.92 | $127.06 | $123.36 | $124.63 | $124.63 | 1,196,501 |
| 2024-04-24 | $126.12 | $127.66 | $125.54 | $127.47 | $127.47 | 1,581,352 |
| 2024-04-23 | $125.25 | $127.04 | $124.81 | $126.87 | $126.87 | 1,218,955 |
| 2024-04-22 | $123.00 | $125.06 | $121.85 | $124.23 | $124.23 | 1,027,061 |
| 2024-04-19 | $122.27 | $123.11 | $121.54 | $122.10 | $122.10 | 1,065,055 |
| 2024-04-18 | $123.26 | $124.12 | $121.95 | $122.18 | $122.18 | 863,384 |
| 2024-04-17 | $124.50 | $124.50 | $122.54 | $122.95 | $122.95 | 1,530,566 |
| 2024-04-16 | $123.24 | $124.81 | $122.75 | $123.43 | $123.43 | 1,583,140 |
| 2024-04-15 | $126.18 | $126.49 | $122.73 | $123.17 | $123.17 | 1,524,984 |
| 2024-04-12 | $123.49 | $124.50 | $122.88 | $123.74 | $123.74 | 1,183,652 |
| 2024-04-11 | $125.25 | $125.29 | $123.00 | $124.54 | $124.54 | 1,595,385 |
| 2024-04-10 | $125.57 | $126.70 | $124.72 | $125.01 | $125.01 | 1,172,604 |
| 2024-04-09 | $128.79 | $129.35 | $127.66 | $128.16 | $128.16 | 1,178,516 |
| 2024-04-08 | $126.88 | $128.99 | $126.13 | $128.06 | $128.06 | 1,772,977 |
| 2024-04-05 | $125.89 | $126.75 | $124.80 | $125.92 | $125.92 | 1,431,356 |
| 2024-04-04 | $128.55 | $128.68 | $125.34 | $126.00 | $126.00 | 1,108,659 |
| 2024-04-03 | $128.42 | $128.94 | $127.00 | $127.10 | $127.10 | 1,694,431 |
| 2024-04-02 | $128.75 | $129.22 | $127.78 | $128.36 | $128.36 | 1,700,003 |
| 2024-04-01 | $133.55 | $133.63 | $130.08 | $130.15 | $130.15 | 1,343,957 |
| 2024-03-28 | $132.40 | $133.89 | $132.08 | $133.66 | $133.66 | 2,350,090 |
| 2024-03-27 | $134.85 | $135.33 | $128.30 | $131.77 | $131.77 | 3,161,140 |
| 2024-03-26 | $133.46 | $136.36 | $133.12 | $134.19 | $134.19 | 4,621,407 |
| 2024-03-25 | $131.95 | $133.19 | $131.17 | $132.66 | $132.66 | 3,931,455 |
| 2024-03-22 | $134.71 | $134.89 | $131.90 | $132.13 | $132.13 | 2,066,915 |
| 2024-03-21 | $133.58 | $135.53 | $133.16 | $134.59 | $134.59 | 2,280,873 |
| 2024-03-20 | $131.38 | $133.64 | $130.99 | $133.09 | $133.09 | 1,635,947 |
| 2024-03-19 | $130.43 | $132.14 | $129.70 | $131.31 | $131.31 | 3,440,414 |
| 2024-03-18 | $129.92 | $131.12 | $129.26 | $130.55 | $130.55 | 1,996,996 |
| 2024-03-15 | $130.59 | $131.92 | $129.48 | $129.88 | $129.88 | 1,849,512 |
| 2024-03-14 | $133.49 | $133.67 | $130.39 | $132.00 | $132.00 | 2,874,844 |
| 2024-03-13 | $133.11 | $140.38 | $133.11 | $134.00 | $133.75 | 4,167,601 |
| 2024-03-12 | $130.80 | $133.35 | $130.55 | $133.11 | $132.86 | 3,118,394 |
| 2024-03-11 | $129.56 | $130.47 | $129.48 | $130.26 | $130.01 | 2,027,519 |
| 2024-03-08 | $129.44 | $130.69 | $129.41 | $129.63 | $129.38 | 1,757,742 |
| 2024-03-07 | $129.05 | $130.33 | $128.59 | $129.07 | $128.83 | 1,474,155 |
| 2024-03-06 | $129.51 | $130.12 | $127.83 | $128.26 | $128.02 | 1,692,610 |
| 2024-03-05 | $128.25 | $129.97 | $127.59 | $128.83 | $128.59 | 1,810,157 |
| 2024-03-04 | $130.07 | $130.64 | $127.80 | $128.55 | $128.31 | 2,412,674 |
| 2024-03-01 | $129.69 | $130.95 | $129.62 | $130.09 | $129.84 | 2,280,058 |
| 2024-02-29 | $130.65 | $131.15 | $129.55 | $129.70 | $129.45 | 3,064,001 |
| 2024-02-28 | $132.56 | $132.63 | $129.94 | $130.06 | $129.81 | 2,569,677 |
| 2024-02-27 | $133.45 | $133.73 | $132.28 | $133.23 | $132.98 | 1,934,469 |
| 2024-02-26 | $132.30 | $134.53 | $132.07 | $133.33 | $133.08 | 1,551,063 |
| 2024-02-23 | $132.45 | $135.06 | $132.01 | $133.10 | $132.85 | 4,092,382 |
| 2024-02-22 | $133.40 | $134.72 | $132.42 | $132.45 | $132.20 | 4,017,562 |
| 2024-02-21 | $131.15 | $133.49 | $130.90 | $132.46 | $132.21 | 9,148,942 |
| 2024-02-20 | $131.92 | $132.71 | $130.54 | $130.80 | $130.55 | 3,789,343 |
| 2024-02-16 | $137.33 | $137.49 | $133.63 | $134.19 | $133.94 | 1,795,849 |
| 2024-02-15 | $140.00 | $141.78 | $137.61 | $137.82 | $137.56 | 2,690,661 |
| 2024-02-14 | $132.00 | $139.28 | $131.40 | $138.98 | $138.72 | 3,680,705 |
| 2024-02-13 | $135.70 | $137.12 | $134.03 | $136.07 | $135.81 | 2,322,578 |
| 2024-02-12 | $136.00 | $138.33 | $135.56 | $137.75 | $137.49 | 1,470,354 |
| 2024-02-09 | $136.47 | $137.10 | $134.91 | $136.00 | $136.00 | 1,522,833 |
| 2024-02-08 | $136.73 | $137.69 | $136.21 | $136.63 | $136.63 | 990,988 |
| 2024-02-07 | $136.49 | $137.68 | $135.29 | $137.01 | $137.01 | 1,315,374 |
| 2024-02-06 | $135.54 | $136.08 | $133.64 | $135.86 | $135.86 | 1,273,877 |
| 2024-02-05 | $135.14 | $136.42 | $134.06 | $136.09 | $136.09 | 1,421,670 |
| 2024-02-02 | $137.20 | $137.70 | $134.71 | $136.50 | $136.50 | 1,455,263 |
| 2024-02-01 | $133.54 | $135.48 | $131.74 | $135.31 | $135.31 | 1,662,539 |
| 2024-01-31 | $135.84 | $136.57 | $133.12 | $133.23 | $133.23 | 1,325,494 |
| 2024-01-30 | $135.07 | $136.19 | $134.88 | $135.94 | $135.94 | 1,572,070 |
| 2024-01-29 | $133.17 | $135.94 | $132.80 | $135.38 | $135.38 | 2,042,976 |
| 2024-01-26 | $130.92 | $134.63 | $130.92 | $133.90 | $133.90 | 2,349,066 |
| 2024-01-25 | $131.78 | $131.78 | $129.51 | $131.38 | $131.38 | 1,800,850 |
| 2024-01-24 | $132.00 | $132.24 | $129.00 | $130.01 | $130.01 | 2,242,338 |
| 2024-01-23 | $133.00 | $133.65 | $131.11 | $131.83 | $131.83 | 2,155,404 |
| 2024-01-22 | $131.36 | $133.13 | $131.14 | $132.68 | $132.68 | 4,434,876 |
| 2024-01-19 | $128.48 | $129.88 | $127.69 | $129.46 | $129.46 | 2,228,743 |
| 2024-01-18 | $128.60 | $129.16 | $126.14 | $127.42 | $127.42 | 1,542,693 |
| 2024-01-17 | $127.52 | $129.35 | $127.23 | $128.04 | $128.04 | 1,462,700 |
| 2024-01-16 | $129.35 | $130.16 | $128.21 | $128.90 | $128.90 | 1,657,933 |
| 2024-01-12 | $132.86 | $133.22 | $129.77 | $130.27 | $130.27 | 1,494,906 |
| 2024-01-11 | $133.13 | $134.72 | $130.75 | $131.99 | $131.99 | 2,045,988 |
| 2024-01-10 | $131.82 | $133.68 | $131.80 | $133.27 | $133.27 | 1,875,019 |
| 2024-01-09 | $131.65 | $133.06 | $130.98 | $131.34 | $131.34 | 1,610,860 |
| 2024-01-08 | $128.89 | $133.35 | $128.17 | $133.07 | $133.07 | 2,253,007 |
| 2024-01-05 | $125.64 | $128.40 | $125.64 | $127.39 | $127.39 | 1,323,452 |
| 2024-01-04 | $124.93 | $127.48 | $124.93 | $125.83 | $125.83 | 1,313,661 |
| 2024-01-03 | $126.53 | $127.49 | $125.08 | $125.51 | $125.51 | 2,892,827 |
| 2024-01-02 | $126.21 | $128.02 | $125.60 | $127.17 | $127.17 | 3,553,775 |
| 2023-12-29 | $127.49 | $128.45 | $126.57 | $127.00 | $127.00 | 1,066,218 |
| 2023-12-28 | $128.07 | $128.47 | $126.97 | $127.94 | $127.94 | 804,942 |
| 2023-12-27 | $126.50 | $127.50 | $126.03 | $127.40 | $127.40 | 721,963 |
| 2023-12-26 | $126.30 | $127.14 | $126.14 | $126.31 | $126.31 | 746,466 |
| 2023-12-22 | $127.04 | $127.23 | $125.71 | $126.89 | $126.89 | 910,896 |
| 2023-12-21 | $125.86 | $126.67 | $125.08 | $126.37 | $126.37 | 1,583,728 |
| 2023-12-20 | $127.91 | $127.96 | $124.32 | $124.46 | $124.46 | 2,029,811 |
| 2023-12-19 | $128.00 | $128.66 | $125.78 | $128.42 | $128.42 | 2,007,550 |
| 2023-12-18 | $128.37 | $128.41 | $126.16 | $127.38 | $127.38 | 3,193,723 |
| 2023-12-15 | $127.09 | $132.10 | $127.03 | $128.18 | $128.18 | 4,237,003 |
| 2023-12-14 | $130.20 | $138.07 | $120.98 | $125.69 | $125.69 | 11,204,446 |
| 2023-12-13 | $122.54 | $129.47 | $122.54 | $129.26 | $129.00 | 2,106,927 |
| 2023-12-12 | $122.91 | $123.62 | $121.94 | $123.42 | $123.18 | 1,546,593 |
| 2023-12-11 | $120.55 | $123.36 | $120.55 | $122.72 | $122.48 | 1,666,895 |
| 2023-12-08 | $119.90 | $120.78 | $119.13 | $120.16 | $120.16 | 1,534,159 |
| 2023-12-07 | $119.27 | $120.03 | $117.77 | $119.87 | $119.87 | 1,727,802 |
| 2023-12-06 | $118.69 | $120.40 | $118.69 | $119.45 | $119.45 | 1,592,477 |
| 2023-12-05 | $118.83 | $119.23 | $116.84 | $117.84 | $117.84 | 1,247,567 |
| 2023-12-04 | $119.00 | $121.08 | $118.67 | $119.81 | $119.81 | 1,389,530 |
| 2023-12-01 | $116.23 | $120.02 | $115.95 | $119.79 | $119.79 | 3,658,768 |
| 2023-11-30 | $116.62 | $117.10 | $115.72 | $116.44 | $116.44 | 1,830,051 |
| 2023-11-29 | $116.60 | $117.76 | $116.33 | $116.36 | $116.36 | 1,082,586 |
| 2023-11-28 | $113.71 | $116.23 | $113.70 | $115.50 | $115.50 | 1,321,883 |
| 2023-11-27 | $112.16 | $114.20 | $111.90 | $113.70 | $113.70 | 2,315,381 |
| 2023-11-24 | $112.50 | $112.82 | $111.74 | $112.63 | $112.63 | 248,856 |
| 2023-11-22 | $112.63 | $113.00 | $111.83 | $112.38 | $112.38 | 804,799 |
| 2023-11-21 | $112.93 | $113.29 | $111.99 | $112.05 | $112.05 | 887,514 |
| 2023-11-20 | $111.82 | $113.79 | $111.82 | $113.37 | $113.37 | 1,353,355 |
| 2023-11-17 | $112.52 | $112.65 | $111.36 | $112.05 | $112.05 | 1,170,551 |
| 2023-11-16 | $113.95 | $114.37 | $111.39 | $111.81 | $111.81 | 1,389,280 |
| 2023-11-15 | $111.95 | $114.98 | $111.95 | $114.46 | $114.46 | 2,462,626 |
| 2023-11-14 | $110.97 | $113.16 | $110.97 | $111.85 | $111.85 | 2,425,979 |
| 2023-11-13 | $108.48 | $109.45 | $108.07 | $108.70 | $108.70 | 904,167 |
| 2023-11-10 | $107.93 | $109.37 | $107.03 | $109.18 | $109.18 | 1,090,217 |
| 2023-11-09 | $110.12 | $110.12 | $106.84 | $107.24 | $107.24 | 1,977,244 |
| 2023-11-08 | $110.18 | $111.31 | $109.63 | $109.87 | $109.87 | 1,907,269 |
| 2023-11-07 | $111.09 | $111.21 | $109.64 | $109.80 | $109.80 | 1,482,207 |
| 2023-11-06 | $113.55 | $113.83 | $110.57 | $111.03 | $111.03 | 1,457,751 |
| 2023-11-03 | $112.41 | $114.61 | $112.35 | $113.76 | $113.76 | 1,612,867 |
| 2023-11-02 | $110.20 | $112.91 | $110.20 | $112.00 | $112.00 | 2,545,624 |
| 2023-11-01 | $106.35 | $109.68 | $106.35 | $109.02 | $109.02 | 2,898,725 |
| 2023-10-31 | $104.56 | $108.70 | $103.46 | $106.22 | $106.22 | 4,260,723 |
| 2023-10-30 | $104.16 | $104.23 | $101.97 | $103.80 | $103.80 | 2,645,120 |
| 2023-10-27 | $104.78 | $104.78 | $102.11 | $102.78 | $102.78 | 2,302,227 |
| 2023-10-26 | $105.64 | $106.67 | $103.36 | $104.37 | $104.37 | 2,472,897 |
| 2023-10-25 | $107.19 | $109.15 | $103.76 | $105.61 | $105.61 | 3,619,443 |
| 2023-10-24 | $109.61 | $111.66 | $109.32 | $111.50 | $111.50 | 2,114,388 |
| 2023-10-23 | $110.39 | $110.52 | $108.75 | $108.78 | $108.78 | 1,807,353 |
| 2023-10-20 | $112.69 | $112.78 | $110.75 | $111.13 | $111.13 | 1,110,972 |
| 2023-10-19 | $114.77 | $115.33 | $111.98 | $112.41 | $112.41 | 1,167,437 |
| 2023-10-18 | $115.12 | $116.13 | $114.35 | $115.05 | $115.05 | 1,226,815 |
| 2023-10-17 | $114.34 | $117.30 | $114.13 | $116.19 | $116.19 | 1,299,569 |
| 2023-10-16 | $114.27 | $115.80 | $113.45 | $115.21 | $115.21 | 1,431,086 |
| 2023-10-13 | $114.01 | $115.31 | $112.61 | $113.04 | $113.04 | 1,773,961 |
| 2023-10-12 | $115.76 | $115.80 | $112.75 | $114.03 | $114.03 | 1,082,683 |
| 2023-10-11 | $115.60 | $116.52 | $113.84 | $115.18 | $115.18 | 901,001 |
| 2023-10-10 | $114.17 | $115.41 | $113.63 | $115.22 | $115.22 | 1,108,882 |
| 2023-10-09 | $113.07 | $114.42 | $112.33 | $113.80 | $113.80 | 1,169,856 |
| 2023-10-06 | $114.06 | $116.16 | $113.13 | $114.71 | $114.71 | 1,282,960 |
| 2023-10-05 | $112.63 | $114.23 | $112.03 | $114.12 | $114.12 | 1,442,462 |
| 2023-10-04 | $112.25 | $113.12 | $110.85 | $112.94 | $112.94 | 2,294,854 |
| 2023-10-03 | $114.81 | $115.30 | $111.71 | $111.86 | $111.86 | 1,811,876 |
| 2023-10-02 | $116.02 | $117.15 | $115.55 | $115.91 | $115.91 | 1,224,777 |
| 2023-09-29 | $116.45 | $117.34 | $115.19 | $115.39 | $115.39 | 1,414,274 |
| 2023-09-28 | $115.08 | $117.20 | $115.08 | $116.10 | $116.10 | 1,114,478 |
| 2023-09-27 | $117.76 | $117.89 | $114.76 | $115.25 | $115.25 | 1,378,704 |
| 2023-09-26 | $118.65 | $119.08 | $117.33 | $117.40 | $117.40 | 1,238,579 |
| 2023-09-25 | $117.97 | $119.78 | $117.97 | $119.56 | $119.56 | 979,064 |
| 2023-09-22 | $119.83 | $120.20 | $118.76 | $119.16 | $119.16 | 1,345,464 |
| 2023-09-21 | $121.52 | $121.80 | $119.24 | $119.73 | $119.73 | 1,283,118 |
| 2023-09-20 | $123.42 | $124.40 | $122.46 | $122.69 | $122.69 | 974,787 |
| 2023-09-19 | $123.11 | $123.56 | $121.52 | $122.94 | $122.94 | 1,420,181 |
| 2023-09-18 | $122.79 | $124.13 | $121.71 | $123.30 | $123.30 | 1,280,190 |
| 2023-09-15 | $125.45 | $126.68 | $123.72 | $124.34 | $124.34 | 2,608,316 |
| 2023-09-14 | $126.00 | $126.31 | $124.49 | $125.68 | $125.68 | 1,027,814 |
| 2023-09-13 | $125.25 | $125.95 | $124.33 | $125.81 | $125.56 | 1,301,871 |
| 2023-09-12 | $125.02 | $125.56 | $124.64 | $125.11 | $124.86 | 1,087,962 |
| 2023-09-11 | $125.90 | $126.36 | $124.09 | $125.11 | $124.86 | 1,216,960 |
| 2023-09-08 | $126.62 | $127.34 | $125.46 | $125.91 | $125.66 | 1,072,628 |
| 2023-09-07 | $126.04 | $127.43 | $126.00 | $126.64 | $126.39 | 1,180,507 |
| 2023-09-06 | $126.20 | $127.79 | $125.97 | $127.35 | $127.10 | 1,046,873 |
| 2023-09-05 | $128.58 | $128.58 | $126.41 | $126.50 | $126.25 | 1,457,977 |
| 2023-09-01 | $128.30 | $129.70 | $127.14 | $129.32 | $129.06 | 1,996,474 |
| 2023-08-31 | $127.03 | $127.74 | $126.49 | $126.69 | $126.44 | 1,430,105 |
| 2023-08-30 | $125.09 | $127.52 | $124.46 | $127.15 | $126.90 | 2,069,366 |
| 2023-08-29 | $124.68 | $125.63 | $123.95 | $124.85 | $124.60 | 1,581,597 |
| 2023-08-28 | $122.17 | $125.64 | $121.99 | $125.29 | $125.04 | 1,868,080 |
| 2023-08-25 | $121.46 | $122.22 | $119.58 | $121.71 | $121.47 | 2,149,293 |
| 2023-08-24 | $123.31 | $123.98 | $121.14 | $121.23 | $120.99 | 2,166,094 |
| 2023-08-23 | $123.64 | $123.73 | $122.61 | $123.27 | $123.03 | 1,260,051 |
| 2023-08-22 | $123.97 | $124.91 | $123.24 | $123.45 | $123.20 | 957,448 |
| 2023-08-21 | $124.14 | $124.88 | $122.62 | $123.64 | $123.39 | 1,703,484 |
| 2023-08-18 | $123.41 | $125.08 | $122.86 | $124.06 | $124.06 | 1,928,706 |
| 2023-08-17 | $123.99 | $125.85 | $123.90 | $124.98 | $124.98 | 3,694,795 |
| 2023-08-16 | $122.77 | $124.19 | $122.64 | $123.64 | $123.64 | 1,617,067 |
| 2023-08-15 | $125.10 | $125.78 | $123.34 | $123.56 | $123.56 | 2,324,222 |
| 2023-08-14 | $126.01 | $127.04 | $125.64 | $125.78 | $125.78 | 1,590,620 |
| 2023-08-11 | $127.51 | $127.71 | $126.39 | $126.84 | $126.84 | 1,317,305 |
| 2023-08-10 | $127.19 | $129.58 | $126.86 | $127.72 | $127.72 | 2,507,380 |
| 2023-08-09 | $124.02 | $125.26 | $123.33 | $124.04 | $124.04 | 1,444,273 |
| 2023-08-08 | $121.00 | $125.20 | $120.80 | $124.37 | $124.37 | 2,301,433 |
| 2023-08-07 | $123.10 | $123.77 | $121.97 | $122.59 | $122.59 | 1,557,748 |
| 2023-08-04 | $121.82 | $124.37 | $120.51 | $122.65 | $122.65 | 1,736,731 |
| 2023-08-03 | $121.00 | $122.11 | $118.46 | $121.65 | $121.65 | 2,383,678 |
| 2023-08-02 | $119.70 | $124.75 | $118.51 | $121.96 | $121.96 | 5,194,031 |
| 2023-08-01 | $117.18 | $121.50 | $115.47 | $120.75 | $120.75 | 5,100,744 |
| 2023-07-31 | $109.51 | $110.57 | $109.01 | $110.25 | $110.25 | 1,780,352 |
| 2023-07-28 | $109.64 | $110.58 | $108.48 | $108.89 | $108.89 | 1,319,458 |
| 2023-07-27 | $111.85 | $112.43 | $107.81 | $107.92 | $107.92 | 1,690,540 |
| 2023-07-26 | $110.99 | $111.96 | $109.07 | $111.33 | $111.33 | 2,318,878 |
| 2023-07-25 | $112.78 | $113.34 | $111.46 | $111.56 | $111.56 | 1,474,737 |
| 2023-07-24 | $110.41 | $112.52 | $110.30 | $112.50 | $112.50 | 2,014,563 |
| 2023-07-21 | $112.34 | $112.34 | $109.78 | $110.49 | $110.49 | 5,354,525 |
| 2023-07-20 | $113.06 | $113.23 | $111.47 | $112.08 | $112.08 | 1,967,795 |
| 2023-07-19 | $113.92 | $114.69 | $112.54 | $112.87 | $112.87 | 1,668,629 |
| 2023-07-18 | $112.05 | $113.93 | $112.00 | $113.66 | $113.66 | 1,075,886 |
| 2023-07-17 | $111.59 | $112.60 | $111.40 | $112.30 | $112.30 | 1,706,753 |
| 2023-07-14 | $112.50 | $112.63 | $111.21 | $111.96 | $111.96 | 1,355,067 |
| 2023-07-13 | $110.18 | $112.61 | $109.38 | $112.33 | $112.33 | 1,622,323 |
| 2023-07-12 | $109.71 | $109.94 | $108.15 | $108.88 | $108.88 | 1,433,998 |
| 2023-07-11 | $106.60 | $108.39 | $106.16 | $108.33 | $108.33 | 1,691,318 |
| 2023-07-10 | $106.06 | $106.96 | $105.66 | $106.24 | $106.24 | 1,803,822 |
| 2023-07-07 | $105.36 | $107.08 | $104.81 | $105.85 | $105.85 | 2,432,126 |
| 2023-07-06 | $103.53 | $105.43 | $102.25 | $105.26 | $105.26 | 3,737,161 |
| 2023-07-05 | $100.49 | $105.10 | $99.82 | $104.76 | $104.76 | 2,917,721 |
| 2023-07-03 | $100.79 | $102.49 | $99.79 | $102.16 | $102.16 | 1,318,442 |
| 2023-06-30 | $98.16 | $99.48 | $97.73 | $98.52 | $98.52 | 1,477,515 |
| 2023-06-29 | $97.85 | $98.46 | $96.87 | $96.97 | $96.97 | 1,457,415 |
| 2023-06-28 | $95.98 | $97.06 | $95.12 | $97.04 | $97.04 | 2,313,015 |
| 2023-06-27 | $97.10 | $97.86 | $95.72 | $95.90 | $95.90 | 2,306,502 |
| 2023-06-26 | $98.12 | $99.37 | $96.34 | $96.52 | $96.52 | 2,098,477 |
| 2023-06-23 | $98.80 | $99.48 | $98.12 | $98.84 | $98.84 | 1,627,296 |
| 2023-06-22 | $99.11 | $99.65 | $98.06 | $99.62 | $99.62 | 922,048 |
| 2023-06-21 | $100.54 | $100.56 | $98.83 | $99.66 | $99.66 | 2,804,514 |
| 2023-06-20 | $99.23 | $102.01 | $99.06 | $101.04 | $101.04 | 2,657,542 |
| 2023-06-16 | $102.50 | $102.50 | $100.06 | $100.68 | $100.68 | 3,752,808 |
| 2023-06-15 | $100.41 | $102.65 | $100.13 | $101.95 | $101.95 | 2,700,095 |
| 2023-06-14 | $101.14 | $102.82 | $100.76 | $101.16 | $101.16 | 6,395,726 |
| 2023-06-13 | $100.31 | $101.75 | $99.56 | $100.61 | $100.36 | 2,398,367 |
| 2023-06-12 | $99.89 | $101.65 | $99.55 | $100.70 | $100.45 | 1,980,448 |
| 2023-06-09 | $101.41 | $101.74 | $99.87 | $100.09 | $99.84 | 1,864,710 |
| 2023-06-08 | $101.55 | $102.13 | $100.13 | $100.87 | $100.62 | 4,183,065 |
| 2023-06-07 | $101.14 | $102.49 | $100.92 | $101.91 | $101.66 | 4,473,616 |
| 2023-06-06 | $97.76 | $101.48 | $97.52 | $100.82 | $100.57 | 1,839,046 |
| 2023-06-05 | $100.49 | $100.49 | $97.09 | $98.10 | $97.86 | 3,100,500 |
| 2023-06-02 | $100.24 | $101.22 | $98.71 | $100.39 | $100.14 | 3,421,436 |
| 2023-06-01 | $98.21 | $99.55 | $97.39 | $98.84 | $98.60 | 2,073,470 |
| 2023-05-31 | $98.74 | $98.74 | $95.78 | $97.69 | $97.45 | 5,649,150 |
| 2023-05-30 | $99.95 | $100.35 | $96.74 | $99.13 | $98.89 | 2,430,073 |
| 2023-05-26 | $100.00 | $100.58 | $99.19 | $99.97 | $99.72 | 1,781,990 |
| 2023-05-25 | $98.51 | $99.84 | $97.55 | $99.51 | $99.26 | 2,495,094 |
| 2023-05-24 | $100.77 | $101.01 | $98.78 | $98.99 | $98.75 | 1,649,868 |
| 2023-05-23 | $103.14 | $104.63 | $101.69 | $101.80 | $101.55 | 1,806,773 |
| 2023-05-22 | $101.94 | $104.55 | $101.07 | $103.66 | $103.40 | 3,505,783 |
| 2023-05-19 | $104.54 | $104.60 | $101.89 | $101.96 | $101.96 | 1,471,754 |
| 2023-05-18 | $103.48 | $104.34 | $102.47 | $104.07 | $104.07 | 1,248,899 |
| 2023-05-17 | $100.75 | $104.53 | $100.72 | $103.78 | $103.78 | 2,080,616 |
| 2023-05-16 | $102.49 | $102.66 | $100.28 | $100.51 | $100.51 | 1,573,374 |
| 2023-05-15 | $102.56 | $103.65 | $102.40 | $103.05 | $103.05 | 1,963,978 |
| 2023-05-12 | $103.99 | $104.00 | $101.96 | $102.60 | $102.60 | 1,049,313 |
| 2023-05-11 | $102.95 | $103.88 | $101.38 | $103.53 | $103.53 | 1,760,156 |
| 2023-05-10 | $107.58 | $107.78 | $103.03 | $103.76 | $103.76 | 1,432,258 |
| 2023-05-09 | $103.58 | $107.20 | $103.58 | $106.72 | $106.72 | 1,696,587 |
| 2023-05-08 | $105.27 | $105.64 | $104.06 | $104.68 | $104.68 | 1,065,426 |
| 2023-05-05 | $103.00 | $104.87 | $102.82 | $104.78 | $104.78 | 1,670,039 |
| 2023-05-04 | $103.13 | $103.68 | $100.81 | $101.48 | $101.48 | 2,697,638 |
| 2023-05-03 | $101.01 | $106.47 | $101.01 | $103.80 | $103.80 | 3,625,699 |
| 2023-05-02 | $103.00 | $104.00 | $97.35 | $100.72 | $100.72 | 4,577,430 |
| 2023-05-01 | $108.48 | $109.44 | $102.56 | $103.00 | $103.00 | 6,050,670 |
| 2023-04-28 | $109.94 | $113.10 | $109.24 | $112.71 | $112.71 | 3,257,901 |
| 2023-04-27 | $106.22 | $109.77 | $105.99 | $109.65 | $109.65 | 2,949,986 |
| 2023-04-26 | $104.94 | $107.06 | $104.23 | $104.59 | $104.59 | 1,471,764 |
| 2023-04-25 | $107.26 | $107.98 | $105.64 | $105.72 | $105.72 | 1,528,200 |
| 2023-04-24 | $109.09 | $109.19 | $107.54 | $108.24 | $108.24 | 1,504,049 |
| 2023-04-21 | $109.45 | $109.96 | $108.67 | $108.89 | $108.89 | 998,817 |
| 2023-04-20 | $109.34 | $109.71 | $108.33 | $109.10 | $109.10 | 1,299,824 |
| 2023-04-19 | $110.46 | $110.61 | $108.55 | $109.99 | $109.99 | 1,302,300 |
| 2023-04-18 | $108.86 | $109.72 | $107.80 | $109.09 | $109.09 | 2,559,414 |
| 2023-04-17 | $107.47 | $109.81 | $107.17 | $109.75 | $109.75 | 1,567,014 |
| 2023-04-14 | $107.37 | $108.49 | $106.87 | $107.56 | $107.56 | 1,172,078 |
| 2023-04-13 | $105.21 | $107.81 | $105.20 | $106.96 | $106.96 | 1,485,187 |
| 2023-04-12 | $108.19 | $108.53 | $104.99 | $105.21 | $105.21 | 1,719,451 |
| 2023-04-11 | $105.40 | $106.76 | $104.75 | $105.86 | $105.86 | 1,849,432 |
| 2023-04-10 | $104.36 | $105.24 | $103.06 | $104.80 | $104.80 | 1,438,781 |
| 2023-04-06 | $103.52 | $105.41 | $103.06 | $105.10 | $105.10 | 1,567,359 |
| 2023-04-05 | $102.40 | $104.56 | $102.23 | $103.93 | $103.93 | 1,753,615 |
| 2023-04-04 | $105.98 | $106.09 | $103.03 | $103.31 | $103.31 | 1,914,641 |
| 2023-04-03 | $105.09 | $105.62 | $104.48 | $105.25 | $105.25 | 1,454,677 |
| 2023-03-31 | $103.49 | $105.47 | $103.49 | $105.24 | $105.24 | 2,111,292 |
| 2023-03-30 | $104.98 | $105.82 | $103.05 | $103.19 | $103.19 | 2,091,084 |
| 2023-03-29 | $101.40 | $103.55 | $100.88 | $103.33 | $103.33 | 2,137,496 |
| 2023-03-28 | $98.77 | $99.88 | $98.29 | $99.58 | $99.58 | 1,480,447 |
| 2023-03-27 | $100.29 | $101.72 | $98.69 | $99.15 | $99.15 | 2,170,941 |
| 2023-03-24 | $97.00 | $98.63 | $95.78 | $98.43 | $98.43 | 1,597,481 |
| 2023-03-23 | $98.95 | $100.92 | $97.20 | $98.44 | $98.44 | 1,629,605 |
| 2023-03-22 | $102.03 | $102.66 | $98.89 | $98.92 | $98.92 | 1,534,086 |
| 2023-03-21 | $102.13 | $103.42 | $100.80 | $102.45 | $102.45 | 2,477,082 |
| 2023-03-20 | $99.19 | $100.99 | $98.73 | $99.83 | $99.83 | 2,362,690 |
| 2023-03-17 | $100.89 | $100.89 | $97.95 | $98.55 | $98.55 | 5,308,398 |
| 2023-03-16 | $98.37 | $101.18 | $96.57 | $100.92 | $100.92 | 3,091,315 |
| 2023-03-15 | $97.26 | $99.53 | $95.65 | $99.48 | $99.23 | 3,633,722 |
| 2023-03-14 | $99.40 | $101.74 | $99.17 | $101.20 | $100.95 | 2,935,022 |
| 2023-03-13 | $98.24 | $98.74 | $94.05 | $95.98 | $95.74 | 3,423,251 |
| 2023-03-10 | $104.29 | $104.70 | $99.60 | $100.00 | $99.75 | 2,389,984 |
| 2023-03-09 | $109.44 | $109.44 | $105.00 | $105.21 | $104.95 | 1,299,965 |
| 2023-03-08 | $108.71 | $109.57 | $107.77 | $108.91 | $108.64 | 1,551,303 |
| 2023-03-07 | $112.31 | $112.79 | $108.82 | $108.82 | $108.55 | 1,689,505 |
| 2023-03-06 | $112.96 | $114.44 | $112.53 | $112.61 | $112.33 | 935,365 |
| 2023-03-03 | $111.39 | $112.97 | $111.02 | $112.80 | $112.80 | 996,472 |
| 2023-03-02 | $111.27 | $111.79 | $110.00 | $110.72 | $110.72 | 1,372,185 |
| 2023-03-01 | $111.58 | $112.16 | $109.95 | $111.68 | $111.68 | 1,337,412 |
| 2023-02-28 | $113.49 | $113.91 | $112.09 | $112.20 | $112.20 | 1,512,988 |
| 2023-02-27 | $113.34 | $114.26 | $112.41 | $113.54 | $113.54 | 1,690,787 |
| 2023-02-24 | $111.72 | $112.41 | $110.95 | $112.21 | $112.21 | 1,546,661 |
| 2023-02-23 | $114.86 | $115.43 | $112.65 | $113.75 | $113.75 | 1,322,775 |
| 2023-02-22 | $113.43 | $114.38 | $113.09 | $113.94 | $113.94 | 1,036,146 |
| 2023-02-21 | $114.93 | $115.20 | $112.90 | $113.12 | $113.12 | 1,414,814 |
| 2023-02-17 | $116.56 | $116.99 | $114.76 | $116.31 | $116.31 | 1,453,820 |
| 2023-02-16 | $115.95 | $118.45 | $115.52 | $117.35 | $117.35 | 1,475,340 |
| 2023-02-15 | $114.77 | $118.90 | $114.77 | $117.96 | $117.96 | 2,325,979 |
| 2023-02-14 | $114.05 | $118.19 | $113.19 | $116.18 | $116.18 | 2,504,685 |
| 2023-02-13 | $116.86 | $117.00 | $113.59 | $114.78 | $114.78 | 3,670,634 |
| 2023-02-10 | $113.71 | $118.77 | $113.01 | $117.88 | $117.88 | 3,204,300 |
| 2023-02-09 | $113.31 | $114.95 | $111.57 | $111.64 | $111.64 | 2,199,292 |
| 2023-02-08 | $113.62 | $114.11 | $111.22 | $111.63 | $111.63 | 1,078,636 |
| 2023-02-07 | $110.82 | $114.64 | $110.65 | $114.27 | $114.27 | 1,601,805 |
| 2023-02-06 | $111.64 | $112.79 | $110.87 | $111.17 | $111.17 | 1,397,587 |
| 2023-02-03 | $113.61 | $114.47 | $112.28 | $113.06 | $113.06 | 1,503,986 |
| 2023-02-02 | $117.15 | $119.12 | $115.73 | $116.15 | $116.15 | 1,686,755 |
| 2023-02-01 | $112.64 | $116.25 | $112.08 | $115.48 | $115.48 | 1,366,081 |
| 2023-01-31 | $110.12 | $112.82 | $109.96 | $112.72 | $112.72 | 1,259,134 |
| 2023-01-30 | $111.49 | $111.94 | $110.11 | $110.29 | $110.29 | 1,315,841 |
| 2023-01-27 | $112.32 | $113.34 | $111.53 | $112.71 | $112.71 | 1,267,213 |
| 2023-01-26 | $112.80 | $113.17 | $111.02 | $112.52 | $112.52 | 1,207,536 |
| 2023-01-25 | $110.35 | $111.92 | $108.80 | $111.68 | $111.68 | 1,229,526 |
| 2023-01-24 | $113.45 | $114.73 | $111.98 | $112.29 | $112.29 | 1,018,524 |
| 2023-01-23 | $112.18 | $114.21 | $111.16 | $113.43 | $113.43 | 1,438,750 |
| 2023-01-20 | $109.22 | $112.12 | $108.45 | $111.94 | $111.94 | 1,303,496 |
| 2023-01-19 | $107.54 | $109.36 | $107.08 | $108.64 | $108.64 | 1,383,004 |
| 2023-01-18 | $112.56 | $113.44 | $109.18 | $109.21 | $109.21 | 1,959,571 |
| 2023-01-17 | $110.76 | $111.96 | $108.70 | $111.46 | $111.46 | 2,491,406 |
| 2023-01-13 | $107.25 | $108.42 | $106.33 | $107.66 | $107.66 | 1,356,533 |
| 2023-01-12 | $105.93 | $108.40 | $105.78 | $108.35 | $108.35 | 1,540,979 |
| 2023-01-11 | $105.85 | $106.30 | $104.64 | $105.60 | $105.60 | 1,140,849 |
| 2023-01-10 | $106.42 | $106.96 | $104.69 | $105.31 | $105.31 | 1,115,234 |
| 2023-01-09 | $105.21 | $107.61 | $104.97 | $106.46 | $106.46 | 1,448,307 |
| 2023-01-06 | $103.47 | $106.00 | $102.97 | $105.17 | $105.17 | 2,002,238 |
| 2023-01-05 | $102.53 | $102.94 | $101.00 | $101.98 | $101.98 | 1,193,691 |
| 2023-01-04 | $101.38 | $103.98 | $101.00 | $103.48 | $103.48 | 1,735,065 |
| 2023-01-03 | $100.71 | $102.03 | $99.03 | $100.20 | $100.20 | 1,845,855 |
| 2022-12-30 | $98.08 | $99.35 | $97.72 | $99.32 | $99.32 | 1,374,771 |
| 2022-12-29 | $97.14 | $99.84 | $96.72 | $99.20 | $99.20 | 1,352,451 |
| 2022-12-28 | $97.87 | $98.75 | $96.06 | $96.37 | $96.37 | 1,158,548 |
| 2022-12-27 | $96.50 | $98.01 | $96.35 | $97.68 | $97.68 | 1,569,625 |
| 2022-12-23 | $94.26 | $97.03 | $94.06 | $96.72 | $96.72 | 1,454,388 |
| 2022-12-22 | $94.65 | $95.16 | $92.53 | $94.55 | $94.55 | 1,588,434 |
| 2022-12-21 | $94.78 | $96.40 | $94.46 | $95.79 | $95.79 | 1,805,522 |
| 2022-12-20 | $92.35 | $94.27 | $92.32 | $94.00 | $94.00 | 3,029,940 |
| 2022-12-19 | $94.27 | $94.53 | $92.27 | $93.13 | $93.13 | 3,001,034 |
| 2022-12-16 | $94.10 | $95.48 | $92.75 | $94.78 | $94.78 | 5,053,267 |
| 2022-12-15 | $96.86 | $97.51 | $94.47 | $94.93 | $94.93 | 2,963,475 |
| 2022-12-14 | $99.34 | $100.14 | $96.27 | $97.73 | $97.73 | 3,761,469 |
| 2022-12-13 | $103.43 | $103.65 | $98.91 | $99.45 | $99.45 | 2,469,340 |
| 2022-12-12 | $98.06 | $99.95 | $97.59 | $99.64 | $99.64 | 2,446,179 |
| 2022-12-09 | $97.84 | $98.96 | $97.35 | $97.82 | $97.82 | 2,090,432 |
| 2022-12-08 | $99.75 | $101.05 | $98.29 | $98.93 | $98.93 | 1,680,189 |
| 2022-12-07 | $97.93 | $98.88 | $96.20 | $98.84 | $98.84 | 2,677,578 |
| 2022-12-06 | $101.31 | $101.44 | $96.83 | $97.65 | $97.65 | 2,299,578 |
| 2022-12-05 | $101.82 | $102.83 | $100.81 | $101.43 | $101.43 | 2,470,358 |
| 2022-12-02 | $101.89 | $103.41 | $101.41 | $103.08 | $103.08 | 2,402,153 |
| 2022-12-01 | $103.74 | $105.34 | $103.08 | $103.53 | $103.53 | 2,057,811 |
| 2022-11-30 | $99.19 | $104.53 | $98.68 | $103.78 | $103.78 | 3,056,259 |
| 2022-11-29 | $99.79 | $100.60 | $98.64 | $99.83 | $99.83 | 2,907,439 |
| 2022-11-28 | $100.32 | $101.56 | $99.45 | $99.77 | $99.77 | 1,839,835 |
| 2022-11-25 | $100.29 | $102.42 | $100.23 | $101.70 | $101.70 | 967,836 |
| 2022-11-23 | $98.40 | $101.14 | $98.36 | $100.17 | $100.17 | 1,362,951 |
| 2022-11-22 | $96.53 | $99.56 | $95.65 | $99.18 | $99.18 | 2,000,555 |
| 2022-11-21 | $97.57 | $97.76 | $94.68 | $96.11 | $96.11 | 2,176,165 |
| 2022-11-18 | $100.00 | $101.88 | $97.06 | $98.01 | $98.01 | 2,112,927 |
| 2022-11-17 | $97.30 | $97.84 | $96.41 | $97.66 | $97.66 | 2,631,040 |
| 2022-11-16 | $101.86 | $101.91 | $99.07 | $99.32 | $99.32 | 3,262,094 |
| 2022-11-15 | $105.52 | $106.02 | $101.11 | $102.28 | $102.28 | 2,406,479 |
| 2022-11-14 | $102.08 | $104.74 | $102.08 | $103.23 | $103.23 | 2,434,762 |
| 2022-11-11 | $102.63 | $105.23 | $102.06 | $104.38 | $104.38 | 3,411,089 |
| 2022-11-10 | $101.97 | $104.13 | $101.11 | $102.89 | $102.89 | 2,657,183 |
| 2022-11-09 | $99.03 | $99.05 | $96.24 | $96.83 | $96.83 | 2,481,890 |
| 2022-11-08 | $100.02 | $101.97 | $99.03 | $99.94 | $99.94 | 1,939,207 |
| 2022-11-07 | $98.39 | $99.20 | $95.45 | $99.14 | $99.14 | 2,922,584 |
| 2022-11-04 | $95.50 | $97.88 | $94.04 | $97.45 | $97.45 | 4,761,039 |
| 2022-11-03 | $104.17 | $104.30 | $93.99 | $94.34 | $94.34 | 7,878,703 |
| 2022-11-02 | $113.25 | $113.70 | $107.50 | $107.58 | $107.58 | 3,735,843 |
| 2022-11-01 | $115.07 | $116.13 | $113.12 | $113.67 | $113.67 | 3,145,747 |
| 2022-10-31 | $124.00 | $124.16 | $113.64 | $114.26 | $114.26 | 5,555,281 |
| 2022-10-28 | $122.41 | $125.59 | $121.88 | $125.31 | $125.31 | 2,654,341 |
| 2022-10-27 | $120.65 | $121.90 | $119.15 | $121.87 | $121.87 | 2,544,330 |
| 2022-10-26 | $119.29 | $123.90 | $119.09 | $120.61 | $120.61 | 2,020,504 |
| 2022-10-25 | $115.97 | $118.52 | $115.89 | $118.18 | $118.18 | 1,599,110 |
| 2022-10-24 | $114.82 | $116.35 | $113.35 | $115.66 | $115.66 | 1,397,291 |
| 2022-10-21 | $112.46 | $114.60 | $110.83 | $114.25 | $114.25 | 1,619,851 |
| 2022-10-20 | $112.98 | $115.25 | $112.29 | $112.78 | $112.78 | 1,653,011 |
| 2022-10-19 | $112.00 | $114.25 | $111.81 | $112.67 | $112.67 | 1,431,792 |
| 2022-10-18 | $115.00 | $115.48 | $112.45 | $113.67 | $113.67 | 2,032,718 |
| 2022-10-17 | $112.73 | $114.04 | $112.44 | $112.89 | $112.89 | 1,636,156 |
| 2022-10-14 | $111.77 | $113.59 | $109.80 | $110.06 | $110.06 | 1,960,447 |
| 2022-10-13 | $104.58 | $110.57 | $104.23 | $109.99 | $109.99 | 1,622,303 |
| 2022-10-12 | $107.74 | $108.31 | $106.37 | $107.18 | $107.18 | 1,639,922 |
| 2022-10-11 | $109.24 | $109.36 | $105.93 | $107.81 | $107.81 | 1,632,285 |
| 2022-10-10 | $112.19 | $112.40 | $108.44 | $109.75 | $109.75 | 1,376,476 |
| 2022-10-07 | $111.77 | $112.42 | $110.38 | $112.24 | $112.24 | 1,748,133 |
| 2022-10-06 | $116.77 | $116.88 | $113.20 | $113.30 | $113.30 | 3,141,052 |
| 2022-10-05 | $114.18 | $117.79 | $114.13 | $117.21 | $117.21 | 1,191,459 |
| 2022-10-04 | $113.15 | $116.34 | $112.54 | $116.15 | $116.15 | 1,818,670 |
| 2022-10-03 | $109.37 | $111.21 | $108.27 | $110.74 | $110.74 | 2,003,737 |
| 2022-09-30 | $109.22 | $111.18 | $107.97 | $108.05 | $108.05 | 1,749,164 |
| 2022-09-29 | $109.48 | $110.50 | $107.03 | $109.54 | $109.54 | 1,640,544 |
| 2022-09-28 | $107.78 | $111.17 | $107.16 | $110.73 | $110.73 | 1,690,031 |
| 2022-09-27 | $112.69 | $113.15 | $107.52 | $107.99 | $107.99 | 2,427,869 |
| 2022-09-26 | $114.68 | $116.15 | $111.29 | $111.81 | $111.81 | 2,997,853 |
| 2022-09-23 | $114.47 | $115.13 | $111.87 | $115.04 | $115.04 | 2,742,014 |
| 2022-09-22 | $120.13 | $120.85 | $115.14 | $116.09 | $116.09 | 3,146,463 |
| 2022-09-21 | $125.23 | $125.97 | $120.61 | $120.73 | $120.73 | 2,653,532 |
| 2022-09-20 | $125.61 | $126.40 | $123.20 | $124.16 | $124.16 | 2,762,594 |
| 2022-09-19 | $129.31 | $130.04 | $125.77 | $126.97 | $126.97 | 2,781,594 |
| 2022-09-16 | $129.61 | $131.05 | $127.96 | $130.68 | $130.68 | 3,743,109 |
| 2022-09-15 | $131.66 | $135.39 | $130.76 | $131.43 | $131.43 | 3,002,371 |
| 2022-09-14 | $131.92 | $135.59 | $131.46 | $132.46 | $132.21 | 3,125,378 |
| 2022-09-13 | $132.37 | $134.06 | $131.64 | $132.17 | $132.17 | 3,822,439 |
| 2022-09-12 | $133.65 | $136.64 | $133.17 | $136.46 | $136.46 | 2,161,747 |
| 2022-09-09 | $132.95 | $133.24 | $131.07 | $132.63 | $132.63 | 1,803,776 |
| 2022-09-08 | $128.94 | $132.16 | $128.35 | $131.73 | $131.73 | 2,520,370 |
| 2022-09-07 | $126.23 | $130.39 | $126.22 | $129.74 | $129.74 | 3,261,964 |
| 2022-09-06 | $125.15 | $126.42 | $123.18 | $126.33 | $126.33 | 2,217,680 |
| 2022-09-02 | $126.34 | $127.07 | $123.32 | $124.05 | $124.05 | 1,632,523 |
| 2022-09-01 | $123.67 | $124.90 | $121.45 | $124.85 | $124.85 | 1,937,383 |
| 2022-08-31 | $125.72 | $126.14 | $124.03 | $124.23 | $124.23 | 2,018,113 |
| 2022-08-30 | $125.57 | $126.14 | $123.83 | $124.70 | $124.70 | 1,722,691 |
| 2022-08-29 | $123.81 | $126.41 | $123.25 | $124.82 | $124.82 | 1,676,039 |
| 2022-08-26 | $130.11 | $130.40 | $124.99 | $125.13 | $125.13 | 1,550,649 |
| 2022-08-25 | $128.12 | $129.96 | $127.45 | $129.87 | $129.87 | 1,214,826 |
| 2022-08-24 | $129.03 | $129.44 | $127.57 | $128.00 | $128.00 | 1,254,721 |
| 2022-08-23 | $129.32 | $131.08 | $128.64 | $128.74 | $128.74 | 1,160,181 |
| 2022-08-22 | $130.52 | $131.79 | $129.48 | $129.96 | $129.96 | 1,192,253 |
| 2022-08-19 | $133.36 | $134.02 | $132.10 | $132.81 | $132.81 | 1,510,506 |
| 2022-08-18 | $133.38 | $134.60 | $132.66 | $134.24 | $134.24 | 1,437,076 |
| 2022-08-17 | $133.76 | $134.92 | $133.23 | $133.68 | $133.68 | 1,384,019 |
| 2022-08-16 | $135.00 | $136.88 | $133.27 | $136.15 | $136.15 | 1,418,129 |
| 2022-08-15 | $133.82 | $136.78 | $133.82 | $136.23 | $136.23 | 1,577,454 |
| 2022-08-12 | $134.40 | $135.99 | $134.28 | $135.44 | $135.44 | 1,745,068 |
| 2022-08-11 | $134.39 | $134.88 | $132.76 | $133.55 | $133.55 | 1,811,589 |
| 2022-08-10 | $133.96 | $136.18 | $132.55 | $132.60 | $132.60 | 2,099,692 |
| 2022-08-09 | $128.86 | $131.13 | $128.83 | $130.38 | $130.38 | 2,026,023 |
| 2022-08-08 | $129.16 | $131.05 | $128.70 | $129.33 | $129.33 | 2,125,381 |
| 2022-08-05 | $126.66 | $129.86 | $126.25 | $128.00 | $128.00 | 1,166,058 |
| 2022-08-04 | $129.60 | $131.40 | $127.74 | $128.60 | $128.60 | 2,255,961 |
| 2022-08-03 | $127.71 | $131.31 | $127.08 | $130.15 | $130.15 | 2,649,353 |
| 2022-08-02 | $126.72 | $127.87 | $124.50 | $126.45 | $126.45 | 2,582,145 |
| 2022-08-01 | $123.51 | $131.48 | $121.04 | $127.98 | $127.98 | 4,798,182 |
| 2022-07-29 | $122.36 | $123.36 | $121.19 | $122.32 | $122.32 | 2,543,471 |
| 2022-07-28 | $120.73 | $123.01 | $119.96 | $122.51 | $122.51 | 2,114,927 |
| 2022-07-27 | $121.34 | $122.49 | $119.28 | $120.32 | $120.32 | 1,939,705 |
| 2022-07-26 | $119.07 | $121.95 | $118.11 | $119.82 | $119.82 | 1,709,914 |
| 2022-07-25 | $119.89 | $119.89 | $117.69 | $118.47 | $118.47 | 992,388 |
| 2022-07-22 | $119.35 | $121.65 | $118.02 | $118.71 | $118.71 | 1,480,282 |
| 2022-07-21 | $119.57 | $120.93 | $118.71 | $120.27 | $120.27 | 1,304,784 |
| 2022-07-20 | $118.11 | $119.99 | $117.44 | $119.87 | $119.87 | 1,892,171 |
| 2022-07-19 | $116.00 | $118.53 | $115.64 | $118.27 | $118.27 | 1,700,730 |
| 2022-07-18 | $116.09 | $116.85 | $112.50 | $113.24 | $113.24 | 1,509,009 |
| 2022-07-15 | $113.87 | $116.65 | $113.00 | $114.80 | $114.80 | 1,645,542 |
| 2022-07-14 | $110.08 | $111.86 | $108.65 | $111.33 | $111.33 | 1,366,778 |
| 2022-07-13 | $109.67 | $113.07 | $108.69 | $112.73 | $112.73 | 1,175,740 |
| 2022-07-12 | $111.13 | $113.74 | $111.13 | $112.11 | $112.11 | 1,021,768 |
| 2022-07-11 | $111.99 | $112.57 | $111.06 | $111.54 | $111.54 | 969,902 |
| 2022-07-08 | $113.56 | $114.11 | $111.66 | $113.28 | $113.28 | 825,737 |
| 2022-07-07 | $113.69 | $114.60 | $111.93 | $113.64 | $113.64 | 1,008,813 |
| 2022-07-06 | $112.02 | $114.20 | $111.38 | $113.35 | $113.35 | 1,201,641 |
| 2022-07-05 | $109.41 | $111.95 | $107.73 | $111.83 | $111.83 | 1,667,688 |
| 2022-07-01 | $109.47 | $111.46 | $108.24 | $110.93 | $110.93 | 2,265,798 |
| 2022-06-30 | $110.55 | $112.12 | $108.51 | $110.64 | $110.64 | 2,137,179 |
| 2022-06-29 | $113.52 | $113.53 | $111.32 | $112.77 | $112.77 | 1,024,941 |
| 2022-06-28 | $118.10 | $119.80 | $113.13 | $113.35 | $113.35 | 1,296,418 |
| 2022-06-27 | $118.22 | $118.47 | $114.95 | $117.02 | $117.02 | 1,592,779 |
| 2022-06-24 | $114.59 | $119.45 | $114.23 | $118.86 | $118.86 | 5,806,995 |
| 2022-06-23 | $111.91 | $113.70 | $111.06 | $112.90 | $112.90 | 1,181,045 |
| 2022-06-22 | $109.92 | $112.44 | $109.44 | $111.30 | $111.30 | 1,125,356 |
| 2022-06-21 | $112.34 | $113.79 | $110.93 | $111.52 | $111.52 | 1,464,801 |
| 2022-06-17 | $107.38 | $110.98 | $107.33 | $110.25 | $110.25 | 2,759,348 |
| 2022-06-16 | $109.24 | $109.24 | $105.52 | $106.98 | $106.98 | 1,828,481 |
| 2022-06-15 | $113.93 | $115.06 | $110.76 | $112.85 | $112.85 | 1,670,435 |
| 2022-06-14 | $110.05 | $112.76 | $109.68 | $112.15 | $112.15 | 1,470,737 |
| 2022-06-13 | $114.08 | $114.62 | $109.33 | $110.15 | $110.15 | 1,974,223 |
| 2022-06-10 | $119.39 | $119.94 | $116.84 | $117.44 | $117.44 | 2,033,968 |
| 2022-06-09 | $126.23 | $126.44 | $122.02 | $122.09 | $122.09 | 913,405 |
| 2022-06-08 | $127.90 | $128.96 | $127.25 | $127.73 | $127.47 | 653,354 |
| 2022-06-07 | $127.09 | $129.15 | $126.65 | $128.88 | $128.62 | 1,247,837 |
| 2022-06-06 | $131.79 | $131.96 | $128.36 | $129.17 | $128.91 | 1,126,928 |
| 2022-06-03 | $129.97 | $130.64 | $128.68 | $129.68 | $129.42 | 1,614,706 |
| 2022-06-02 | $127.98 | $131.57 | $127.41 | $131.55 | $131.28 | 1,072,510 |
| 2022-06-01 | $131.19 | $131.71 | $126.35 | $127.51 | $127.25 | 1,420,195 |
| 2022-05-31 | $131.05 | $131.94 | $129.73 | $131.04 | $130.77 | 1,782,077 |
| 2022-05-27 | $129.13 | $132.27 | $129.08 | $132.25 | $131.98 | 993,001 |
| 2022-05-26 | $126.73 | $129.15 | $126.73 | $128.65 | $128.39 | 948,980 |
| 2022-05-25 | $121.70 | $126.70 | $121.55 | $125.49 | $125.23 | 1,218,185 |
| 2022-05-24 | $123.24 | $123.82 | $120.33 | $122.86 | $122.61 | 1,123,776 |
| 2022-05-23 | $123.92 | $125.13 | $120.78 | $125.00 | $124.74 | 1,534,773 |
| 2022-05-20 | $122.15 | $122.51 | $118.66 | $122.10 | $121.85 | 1,104,969 |
| 2022-05-19 | $118.01 | $122.17 | $117.58 | $120.47 | $120.22 | 1,208,739 |
| 2022-05-18 | $121.42 | $122.61 | $119.11 | $119.67 | $119.43 | 1,729,714 |
| 2022-05-17 | $123.33 | $124.03 | $120.50 | $123.99 | $123.74 | 1,352,733 |
| 2022-05-16 | $121.14 | $122.44 | $118.84 | $119.92 | $119.67 | 1,371,719 |
| 2022-05-13 | $119.35 | $123.85 | $119.06 | $122.20 | $121.95 | 1,501,750 |
| 2022-05-12 | $115.77 | $118.67 | $114.80 | $117.82 | $117.58 | 1,784,564 |
| 2022-05-11 | $118.02 | $121.19 | $116.22 | $117.24 | $117.00 | 1,542,453 |
| 2022-05-10 | $120.65 | $121.86 | $115.42 | $118.93 | $118.69 | 2,445,882 |
| 2022-05-09 | $118.90 | $120.57 | $116.90 | $118.38 | $118.14 | 2,553,604 |
| 2022-05-06 | $124.71 | $124.99 | $120.56 | $121.00 | $120.75 | 2,114,022 |
| 2022-05-05 | $131.19 | $132.32 | $124.47 | $125.89 | $125.63 | 2,298,847 |
| 2022-05-04 | $128.57 | $134.24 | $126.85 | $133.68 | $133.41 | 2,063,977 |
| 2022-05-03 | $122.21 | $130.81 | $122.21 | $128.07 | $127.81 | 3,425,597 |
| 2022-05-02 | $133.37 | $133.50 | $118.76 | $124.36 | $124.11 | 7,150,038 |
| 2022-04-29 | $141.98 | $143.69 | $136.42 | $136.98 | $136.70 | 2,685,389 |
| 2022-04-28 | $138.31 | $143.91 | $138.31 | $143.89 | $143.60 | 2,805,496 |
| 2022-04-27 | $131.32 | $137.49 | $131.32 | $136.18 | $135.90 | 2,342,244 |
| 2022-04-26 | $133.95 | $134.63 | $130.52 | $131.05 | $130.78 | 1,262,268 |
| 2022-04-25 | $133.66 | $136.04 | $130.36 | $135.73 | $135.45 | 1,707,703 |
| 2022-04-22 | $141.13 | $141.21 | $134.10 | $134.44 | $134.17 | 1,887,262 |
| 2022-04-21 | $145.10 | $145.85 | $141.40 | $142.00 | $141.71 | 1,282,343 |
| 2022-04-20 | $145.73 | $146.71 | $143.41 | $143.51 | $143.22 | 1,449,732 |
| 2022-04-19 | $140.71 | $145.18 | $140.40 | $144.60 | $144.30 | 1,547,965 |
| 2022-04-18 | $139.98 | $143.08 | $139.15 | $140.21 | $139.92 | 1,269,010 |
| 2022-04-14 | $138.63 | $142.00 | $138.49 | $139.95 | $139.66 | 1,819,774 |
| 2022-04-13 | $133.48 | $138.57 | $133.48 | $138.06 | $137.78 | 1,324,042 |
| 2022-04-12 | $136.57 | $137.67 | $134.09 | $135.07 | $134.79 | 1,400,849 |
| 2022-04-11 | $134.00 | $137.20 | $133.66 | $136.21 | $135.93 | 1,202,405 |
| 2022-04-08 | $134.05 | $136.25 | $133.04 | $134.91 | $134.63 | 1,502,291 |
| 2022-04-07 | $138.10 | $138.11 | $132.46 | $134.61 | $134.33 | 2,330,422 |
| 2022-04-06 | $138.17 | $139.70 | $136.41 | $138.90 | $138.62 | 2,152,954 |
| 2022-04-05 | $140.79 | $141.44 | $138.85 | $139.39 | $139.11 | 1,429,086 |
| 2022-04-04 | $139.79 | $141.59 | $139.74 | $140.50 | $140.21 | 1,676,419 |
| 2022-04-01 | $137.88 | $139.93 | $136.58 | $139.78 | $139.49 | 1,546,358 |
| 2022-03-31 | $136.79 | $139.08 | $135.80 | $136.84 | $136.56 | 1,799,366 |
| 2022-03-30 | $139.60 | $140.26 | $136.02 | $137.52 | $137.24 | 1,937,918 |
| 2022-03-29 | $138.75 | $141.57 | $138.00 | $140.39 | $140.10 | 2,033,599 |
| 2022-03-28 | $136.07 | $136.35 | $133.41 | $135.51 | $135.23 | 1,410,157 |
| 2022-03-25 | $135.63 | $136.35 | $134.73 | $136.19 | $135.91 | 1,632,203 |
| 2022-03-24 | $134.18 | $135.41 | $133.58 | $134.93 | $134.65 | 1,117,748 |
| 2022-03-23 | $135.62 | $136.53 | $133.77 | $134.24 | $133.97 | 1,605,699 |
| 2022-03-22 | $135.31 | $138.39 | $135.09 | $136.95 | $136.67 | 1,752,151 |
| 2022-03-21 | $134.99 | $135.35 | $133.24 | $134.40 | $134.13 | 1,784,680 |
| 2022-03-18 | $132.99 | $135.17 | $132.27 | $135.00 | $134.72 | 3,165,860 |
| 2022-03-17 | $131.52 | $133.48 | $130.33 | $133.43 | $133.16 | 1,674,022 |
| 2022-03-16 | $130.66 | $133.59 | $129.89 | $133.55 | $133.28 | 1,509,137 |
| 2022-03-15 | $127.99 | $129.50 | $126.15 | $128.50 | $128.24 | 1,530,567 |
| 2022-03-14 | $127.57 | $129.66 | $126.21 | $127.09 | $126.83 | 1,197,158 |
| 2022-03-11 | $128.88 | $128.88 | $126.61 | $126.99 | $126.73 | 1,131,036 |
| 2022-03-10 | $124.74 | $127.51 | $124.74 | $127.12 | $126.86 | 1,145,949 |
| 2022-03-09 | $126.90 | $128.60 | $126.24 | $128.10 | $127.59 | 1,379,917 |
| 2022-03-08 | $121.72 | $127.07 | $120.98 | $123.21 | $122.72 | 2,031,214 |
| 2022-03-07 | $127.71 | $127.96 | $122.59 | $122.65 | $122.16 | 2,637,021 |
| 2022-03-04 | $129.78 | $130.75 | $125.41 | $128.03 | $127.52 | 2,907,694 |
| 2022-03-03 | $136.43 | $136.72 | $129.73 | $130.48 | $129.96 | 2,081,148 |
| 2022-03-02 | $128.69 | $136.34 | $128.69 | $135.82 | $135.28 | 2,805,977 |
| 2022-03-01 | $132.63 | $134.19 | $127.74 | $128.92 | $128.40 | 2,283,961 |
| 2022-02-28 | $134.96 | $136.05 | $131.47 | $133.38 | $132.85 | 3,116,345 |
| 2022-02-25 | $135.48 | $138.42 | $134.03 | $137.59 | $137.04 | 1,733,221 |
| 2022-02-24 | $129.80 | $135.69 | $128.50 | $135.47 | $134.93 | 3,698,047 |
| 2022-02-23 | $136.30 | $137.01 | $133.20 | $133.52 | $132.99 | 1,899,799 |
| 2022-02-22 | $135.29 | $137.38 | $134.38 | $136.02 | $135.48 | 2,169,036 |
| 2022-02-18 | $137.75 | $138.55 | $135.30 | $136.62 | $136.07 | 2,104,972 |
| 2022-02-17 | $142.46 | $142.97 | $137.65 | $137.81 | $137.26 | 2,332,624 |
| 2022-02-16 | $143.60 | $144.96 | $142.43 | $144.29 | $143.71 | 2,156,485 |
| 2022-02-15 | $145.83 | $147.36 | $142.89 | $143.94 | $143.36 | 3,163,605 |
| 2022-02-14 | $146.72 | $148.53 | $145.62 | $146.96 | $146.37 | 1,830,450 |
| 2022-02-11 | $146.47 | $150.14 | $145.92 | $146.70 | $146.11 | 2,151,377 |
| 2022-02-10 | $142.55 | $152.99 | $142.03 | $145.53 | $144.95 | 2,917,870 |
| 2022-02-09 | $146.27 | $148.14 | $145.26 | $146.37 | $145.78 | 2,496,148 |
| 2022-02-08 | $144.39 | $144.54 | $140.30 | $144.02 | $143.44 | 3,110,877 |
| 2022-02-07 | $146.39 | $148.29 | $144.37 | $146.87 | $146.28 | 1,919,671 |
| 2022-02-04 | $143.09 | $146.77 | $142.39 | $145.79 | $145.21 | 2,327,190 |
| 2022-02-03 | $148.63 | $149.44 | $144.32 | $144.53 | $143.95 | 2,325,525 |
| 2022-02-02 | $152.00 | $152.96 | $149.52 | $150.83 | $150.23 | 2,046,568 |
| 2022-02-01 | $149.17 | $152.28 | $148.16 | $151.62 | $151.01 | 1,769,624 |
| 2022-01-31 | $145.38 | $149.95 | $144.96 | $149.88 | $149.28 | 2,411,424 |
| 2022-01-28 | $141.16 | $147.33 | $141.07 | $147.33 | $146.74 | 2,942,070 |
| 2022-01-27 | $141.88 | $144.59 | $139.37 | $141.03 | $140.47 | 2,578,492 |
| 2022-01-26 | $141.77 | $144.52 | $139.34 | $140.48 | $139.92 | 2,492,080 |
| 2022-01-25 | $138.52 | $141.05 | $135.15 | $139.50 | $138.94 | 2,059,321 |
| 2022-01-24 | $138.00 | $141.10 | $134.80 | $140.81 | $140.25 | 3,157,589 |
| 2022-01-21 | $146.33 | $146.33 | $140.62 | $140.77 | $140.21 | 2,420,361 |
| 2022-01-20 | $146.00 | $149.38 | $144.58 | $144.86 | $144.28 | 1,737,674 |
| 2022-01-19 | $147.08 | $148.93 | $145.74 | $145.86 | $145.28 | 1,785,016 |
| 2022-01-18 | $149.54 | $151.00 | $145.43 | $147.10 | $146.51 | 2,217,219 |
| 2022-01-14 | $147.80 | $150.67 | $147.54 | $150.55 | $149.95 | 2,064,679 |
| 2022-01-13 | $148.75 | $151.79 | $148.65 | $149.24 | $148.64 | 1,565,307 |
| 2022-01-12 | $148.73 | $149.87 | $144.95 | $148.73 | $148.13 | 1,678,739 |
| 2022-01-11 | $147.50 | $149.88 | $145.76 | $149.10 | $148.50 | 2,393,581 |
| 2022-01-10 | $150.78 | $151.38 | $143.36 | $147.01 | $146.42 | 2,505,452 |
| 2022-01-07 | $150.06 | $153.76 | $149.86 | $150.20 | $149.60 | 2,698,090 |
| 2022-01-06 | $148.03 | $153.57 | $147.53 | $151.26 | $150.65 | 4,486,825 |
| 2022-01-05 | $145.43 | $151.35 | $145.00 | $146.42 | $145.83 | 5,054,514 |
| 2022-01-04 | $143.18 | $146.44 | $140.75 | $145.43 | $144.85 | 3,985,050 |
| 2022-01-03 | $135.73 | $142.12 | $135.59 | $141.70 | $141.13 | 3,071,597 |
| 2021-12-31 | $135.20 | $137.15 | $134.78 | $135.18 | $134.64 | 1,292,915 |
| 2021-12-30 | $134.25 | $137.79 | $134.18 | $136.29 | $135.74 | 2,026,497 |
| 2021-12-29 | $134.82 | $136.14 | $133.86 | $134.24 | $133.70 | 1,005,307 |
| 2021-12-28 | $132.72 | $136.69 | $132.13 | $135.15 | $134.61 | 1,217,341 |
| 2021-12-27 | $135.15 | $135.27 | $131.65 | $133.54 | $133.01 | 1,679,252 |
| 2021-12-23 | $134.35 | $136.39 | $134.00 | $135.37 | $134.83 | 2,064,645 |
| 2021-12-22 | $132.99 | $135.60 | $132.13 | $134.84 | $134.30 | 2,516,192 |
| 2021-12-21 | $125.00 | $132.79 | $124.13 | $131.85 | $131.32 | 3,160,931 |
| 2021-12-20 | $125.15 | $125.51 | $122.04 | $123.67 | $123.18 | 2,769,083 |
| 2021-12-17 | $126.31 | $128.84 | $123.28 | $128.07 | $127.56 | 3,410,233 |
| 2021-12-16 | $129.98 | $130.01 | $126.06 | $126.88 | $126.37 | 2,910,150 |
| 2021-12-15 | $129.28 | $129.82 | $125.74 | $128.06 | $127.55 | 1,878,168 |
| 2021-12-14 | $126.17 | $129.60 | $125.50 | $128.23 | $127.47 | 2,962,393 |
| 2021-12-13 | $125.54 | $128.00 | $125.10 | $126.95 | $126.20 | 1,985,038 |
| 2021-12-10 | $125.56 | $127.46 | $124.27 | $125.80 | $125.05 | 2,280,739 |
| 2021-12-09 | $129.25 | $131.29 | $127.11 | $127.37 | $126.61 | 2,652,725 |
| 2021-12-08 | $129.33 | $132.31 | $128.33 | $130.11 | $129.34 | 1,743,373 |
| 2021-12-07 | $128.00 | $132.50 | $128.00 | $129.77 | $129.00 | 3,593,756 |
| 2021-12-06 | $121.28 | $128.91 | $120.38 | $127.03 | $126.28 | 4,235,176 |
| 2021-12-03 | $122.20 | $122.51 | $118.08 | $120.27 | $119.56 | 3,486,828 |
| 2021-12-02 | $117.92 | $122.41 | $117.76 | $121.81 | $121.09 | 4,636,575 |
| 2021-12-01 | $120.98 | $121.40 | $117.15 | $117.86 | $117.16 | 3,399,872 |
| 2021-11-30 | $120.00 | $120.80 | $116.75 | $119.04 | $118.33 | 5,403,286 |
| 2021-11-29 | $124.77 | $125.29 | $120.25 | $120.26 | $119.55 | 3,087,646 |
| 2021-11-26 | $121.10 | $124.05 | $120.23 | $123.16 | $122.43 | 2,308,942 |
| 2021-11-24 | $124.80 | $126.89 | $124.11 | $124.56 | $123.82 | 3,053,594 |
| 2021-11-23 | $124.00 | $126.03 | $123.00 | $125.05 | $124.31 | 2,617,437 |
| 2021-11-22 | $126.04 | $127.43 | $121.67 | $123.53 | $122.80 | 2,971,354 |
| 2021-11-19 | $126.62 | $129.16 | $125.82 | $125.93 | $125.18 | 3,874,216 |
| 2021-11-18 | $128.18 | $128.19 | $125.55 | $126.85 | $126.10 | 4,939,775 |
| 2021-11-17 | $129.01 | $129.01 | $122.56 | $125.51 | $124.76 | 4,765,496 |
| 2021-11-16 | $131.52 | $132.98 | $128.89 | $129.36 | $128.59 | 2,418,356 |
| 2021-11-15 | $132.95 | $133.40 | $131.62 | $131.79 | $131.01 | 2,514,774 |
| 2021-11-12 | $129.00 | $131.91 | $128.90 | $131.64 | $130.86 | 4,245,901 |
| 2021-11-11 | $132.53 | $133.06 | $127.91 | $128.67 | $127.91 | 3,530,292 |
| 2021-11-10 | $132.76 | $135.07 | $131.60 | $132.48 | $131.69 | 3,623,962 |
| 2021-11-09 | $135.30 | $135.64 | $132.53 | $132.82 | $132.03 | 3,255,121 |
| 2021-11-08 | $136.83 | $137.37 | $134.10 | $134.59 | $133.79 | 2,774,198 |
| 2021-11-05 | $137.93 | $139.92 | $135.57 | $136.75 | $135.94 | 3,200,393 |
| 2021-11-04 | $135.00 | $139.15 | $134.29 | $135.63 | $134.82 | 4,599,180 |
| 2021-11-03 | $132.60 | $137.29 | $132.28 | $134.87 | $134.07 | 6,155,466 |
| 2021-11-02 | $138.03 | $140.34 | $128.61 | $132.35 | $131.56 | 8,132,926 |
| 2021-11-01 | $143.48 | $145.95 | $142.53 | $145.82 | $144.95 | 3,687,331 |
| 2021-10-29 | $142.39 | $144.27 | $142.27 | $142.99 | $142.14 | 2,890,076 |
| 2021-10-28 | $145.58 | $145.85 | $141.74 | $142.84 | $141.99 | 2,852,556 |
| 2021-10-27 | $155.00 | $155.22 | $142.32 | $144.13 | $143.27 | 4,573,166 |
| 2021-10-26 | $158.97 | $159.18 | $155.61 | $155.97 | $155.04 | 1,437,053 |
| 2021-10-25 | $158.23 | $159.41 | $157.39 | $157.78 | $156.84 | 1,368,984 |
| 2021-10-22 | $160.10 | $161.06 | $156.45 | $158.00 | $157.06 | 1,093,652 |
| 2021-10-21 | $160.17 | $160.17 | $158.55 | $159.99 | $159.04 | 721,910 |
| 2021-10-20 | $160.15 | $163.03 | $159.74 | $161.31 | $160.35 | 1,283,190 |
| 2021-10-19 | $160.26 | $162.14 | $159.50 | $160.99 | $160.03 | 1,441,527 |
| 2021-10-18 | $159.27 | $161.65 | $158.03 | $159.36 | $158.41 | 1,478,240 |
| 2021-10-15 | $156.31 | $160.64 | $156.01 | $160.58 | $159.63 | 1,606,308 |
| 2021-10-14 | $154.21 | $155.47 | $153.00 | $154.97 | $154.05 | 1,551,897 |
| 2021-10-13 | $150.56 | $152.78 | $148.69 | $152.50 | $151.59 | 1,934,887 |
| 2021-10-12 | $151.52 | $152.69 | $149.33 | $150.99 | $150.09 | 1,804,161 |
| 2021-10-11 | $159.41 | $159.49 | $150.87 | $151.46 | $150.56 | 1,987,012 |
| 2021-10-08 | $160.24 | $162.43 | $159.10 | $159.39 | $158.44 | 1,364,600 |
| 2021-10-07 | $159.73 | $161.79 | $159.20 | $159.87 | $158.92 | 1,874,558 |
| 2021-10-06 | $155.77 | $158.58 | $154.51 | $158.55 | $157.61 | 1,339,540 |
| 2021-10-05 | $156.79 | $159.15 | $155.60 | $157.62 | $156.68 | 1,579,704 |
| 2021-10-04 | $159.62 | $160.06 | $154.04 | $156.22 | $155.29 | 1,644,262 |
| 2021-10-01 | $157.78 | $160.93 | $155.16 | $159.85 | $158.90 | 1,644,329 |
| 2021-09-30 | $161.65 | $162.15 | $157.53 | $157.58 | $156.64 | 1,835,376 |
| 2021-09-29 | $162.53 | $163.63 | $160.64 | $160.70 | $159.74 | 1,233,368 |
| 2021-09-28 | $162.57 | $163.85 | $161.13 | $162.11 | $161.15 | 1,832,798 |
| 2021-09-27 | $161.57 | $164.80 | $160.84 | $163.61 | $162.64 | 1,952,291 |
| 2021-09-24 | $164.12 | $165.17 | $161.05 | $161.64 | $160.68 | 2,066,013 |
| 2021-09-23 | $161.32 | $164.19 | $161.16 | $163.98 | $163.01 | 1,441,755 |
| 2021-09-22 | $158.51 | $162.01 | $157.19 | $161.13 | $160.17 | 1,604,371 |
| 2021-09-21 | $160.81 | $160.85 | $156.50 | $156.58 | $155.65 | 1,733,867 |
| 2021-09-20 | $159.20 | $160.46 | $157.32 | $160.12 | $159.17 | 1,705,113 |
| 2021-09-17 | $163.49 | $163.88 | $161.03 | $162.03 | $161.07 | 2,129,283 |
| 2021-09-16 | $164.79 | $166.30 | $163.34 | $163.99 | $163.02 | 1,833,594 |
| 2021-09-15 | $162.20 | $165.82 | $160.78 | $165.47 | $164.49 | 2,601,910 |
| 2021-09-14 | $165.22 | $165.22 | $161.87 | $162.11 | $161.15 | 2,448,375 |
| 2021-09-13 | $167.26 | $168.00 | $163.83 | $164.77 | $163.79 | 2,365,752 |
| 2021-09-10 | $173.06 | $173.89 | $164.66 | $166.37 | $165.38 | 3,786,999 |
| 2021-09-09 | $170.20 | $175.73 | $169.97 | $172.08 | $171.06 | 5,800,679 |
| 2021-09-08 | $160.35 | $170.60 | $160.16 | $170.02 | $168.76 | 5,849,024 |
| 2021-09-07 | $158.55 | $160.32 | $157.52 | $158.61 | $157.44 | 1,647,136 |
| 2021-09-03 | $158.50 | $159.61 | $156.98 | $158.01 | $156.84 | 2,691,689 |
| 2021-09-02 | $162.46 | $163.14 | $158.44 | $158.59 | $157.42 | 3,078,750 |
| 2021-09-01 | $163.13 | $165.58 | $162.46 | $162.51 | $161.31 | 2,102,388 |
| 2021-08-31 | $161.92 | $163.69 | $161.05 | $162.64 | $161.44 | 2,064,427 |
| 2021-08-30 | $164.78 | $166.09 | $161.04 | $161.30 | $160.11 | 2,308,199 |
| 2021-08-27 | $161.35 | $164.43 | $160.62 | $164.14 | $162.93 | 2,340,598 |
| 2021-08-26 | $163.98 | $164.32 | $161.61 | $161.71 | $160.52 | 1,817,651 |
| 2021-08-25 | $168.00 | $168.00 | $165.18 | $165.25 | $164.03 | 1,596,909 |
| 2021-08-24 | $166.20 | $168.13 | $166.20 | $167.30 | $166.06 | 2,185,396 |
| 2021-08-23 | $164.67 | $166.62 | $164.56 | $165.85 | $164.63 | 2,170,422 |
| 2021-08-20 | $162.75 | $164.10 | $162.22 | $163.06 | $161.86 | 3,806,576 |
| 2021-08-19 | $165.00 | $166.19 | $162.50 | $163.00 | $161.80 | 3,746,662 |
| 2021-08-18 | $166.81 | $168.86 | $165.82 | $166.34 | $165.11 | 2,448,771 |
| 2021-08-17 | $166.84 | $168.67 | $166.67 | $167.20 | $165.97 | 3,655,786 |
| 2021-08-16 | $170.43 | $170.77 | $167.41 | $168.12 | $166.88 | 2,186,217 |
| 2021-08-13 | $167.96 | $172.00 | $166.16 | $171.41 | $170.14 | 3,108,805 |
| 2021-08-12 | $170.00 | $170.17 | $166.44 | $167.84 | $166.60 | 3,321,946 |
| 2021-08-11 | $170.87 | $171.54 | $168.33 | $169.56 | $168.31 | 4,280,707 |
| 2021-08-10 | $173.67 | $174.67 | $169.26 | $169.75 | $168.50 | 4,329,369 |
| 2021-08-09 | $176.28 | $177.35 | $172.75 | $173.84 | $172.56 | 3,213,032 |
| 2021-08-06 | $172.00 | $179.27 | $170.88 | $176.24 | $174.94 | 3,401,407 |
| 2021-08-05 | $166.04 | $170.56 | $165.95 | $170.30 | $169.04 | 2,596,511 |
| 2021-08-04 | $168.12 | $169.87 | $164.04 | $165.44 | $164.22 | 4,024,209 |
| 2021-08-03 | $174.48 | $176.48 | $164.79 | $169.57 | $168.32 | 7,111,151 |
| 2021-08-02 | $194.06 | $195.38 | $170.62 | $171.79 | $170.52 | 8,546,928 |
| 2021-07-30 | $192.28 | $194.90 | $191.66 | $193.41 | $191.98 | 2,135,554 |
| 2021-07-29 | $193.06 | $195.21 | $192.91 | $193.27 | $191.84 | 1,431,623 |
| 2021-07-28 | $193.00 | $194.17 | $190.91 | $191.62 | $190.20 | 1,679,069 |
| 2021-07-27 | $190.18 | $195.36 | $190.18 | $192.70 | $191.28 | 1,761,184 |
| 2021-07-26 | $192.33 | $192.96 | $190.40 | $191.12 | $189.71 | 1,272,618 |
| 2021-07-23 | $192.66 | $194.30 | $192.13 | $193.03 | $191.60 | 963,190 |
| 2021-07-22 | $192.13 | $192.93 | $189.85 | $191.07 | $189.66 | 1,090,146 |
| 2021-07-21 | $189.68 | $191.99 | $188.60 | $191.81 | $190.39 | 1,172,370 |
| 2021-07-20 | $186.62 | $190.43 | $186.33 | $188.75 | $187.36 | 1,452,401 |
| 2021-07-19 | $192.19 | $192.24 | $184.38 | $186.05 | $184.68 | 2,413,021 |
| 2021-07-16 | $195.93 | $196.88 | $194.67 | $194.73 | $193.29 | 1,466,788 |
| 2021-07-15 | $192.30 | $196.63 | $192.24 | $195.16 | $193.72 | 2,551,900 |
| 2021-07-14 | $192.46 | $193.77 | $191.72 | $193.02 | $191.59 | 2,938,457 |
| 2021-07-13 | $189.09 | $192.59 | $188.90 | $191.10 | $189.69 | 1,974,106 |
| 2021-07-12 | $189.30 | $189.94 | $188.32 | $189.60 | $188.20 | 1,732,276 |
| 2021-07-09 | $190.08 | $193.82 | $189.73 | $190.37 | $188.96 | 1,838,390 |
| 2021-07-08 | $189.32 | $189.87 | $187.60 | $188.12 | $186.73 | 1,437,096 |
| 2021-07-07 | $193.29 | $193.79 | $191.82 | $192.00 | $190.58 | 1,241,171 |
| 2021-07-06 | $192.96 | $193.99 | $191.55 | $192.85 | $191.43 | 1,809,405 |
| 2021-07-02 | $193.02 | $193.79 | $192.52 | $193.36 | $191.93 | 1,067,067 |
| 2021-07-01 | $187.89 | $192.57 | $187.67 | $192.21 | $190.79 | 1,526,448 |
| 2021-06-30 | $188.16 | $188.72 | $186.80 | $187.54 | $186.16 | 1,356,908 |
| 2021-06-29 | $189.97 | $190.78 | $187.41 | $187.52 | $186.14 | 1,315,645 |
| 2021-06-28 | $192.95 | $193.64 | $188.12 | $189.63 | $188.23 | 1,301,310 |
| 2021-06-25 | $191.90 | $192.75 | $191.05 | $192.23 | $190.81 | 2,180,723 |
| 2021-06-24 | $192.72 | $193.13 | $190.52 | $191.51 | $190.10 | 1,776,736 |
| 2021-06-23 | $193.76 | $193.76 | $190.41 | $190.79 | $189.38 | 1,343,988 |
| 2021-06-22 | $193.88 | $194.41 | $191.87 | $193.56 | $192.13 | 1,110,334 |
| 2021-06-21 | $191.76 | $194.82 | $190.26 | $193.68 | $192.25 | 1,296,694 |
| 2021-06-18 | $191.59 | $194.06 | $190.65 | $190.83 | $189.42 | 2,102,561 |
| 2021-06-17 | $191.85 | $196.40 | $191.70 | $193.27 | $191.84 | 1,741,382 |
| 2021-06-16 | $194.72 | $195.50 | $191.11 | $191.95 | $190.53 | 1,406,515 |
| 2021-06-15 | $192.86 | $195.14 | $191.11 | $194.35 | $192.91 | 1,444,637 |
| 2021-06-14 | $193.50 | $193.63 | $190.62 | $192.21 | $190.79 | 2,795,075 |
| 2021-06-11 | $192.04 | $194.29 | $191.90 | $193.50 | $192.07 | 1,155,222 |
| 2021-06-10 | $192.00 | $192.89 | $191.07 | $191.67 | $190.25 | 1,300,273 |
| 2021-06-09 | $192.41 | $193.95 | $191.82 | $191.95 | $190.34 | 1,281,922 |
| 2021-06-08 | $191.78 | $193.20 | $191.32 | $191.50 | $189.89 | 1,670,866 |
| 2021-06-07 | $194.52 | $195.12 | $190.71 | $191.20 | $189.60 | 1,270,507 |
| 2021-06-04 | $194.73 | $195.82 | $193.63 | $194.20 | $192.57 | 875,840 |
| 2021-06-03 | $193.92 | $194.91 | $192.24 | $193.43 | $191.81 | 1,447,820 |
| 2021-06-02 | $194.67 | $197.75 | $194.08 | $196.00 | $194.35 | 2,119,105 |
| 2021-06-01 | $195.38 | $195.99 | $193.25 | $193.67 | $192.04 | 1,220,436 |
| 2021-05-28 | $194.00 | $194.95 | $192.68 | $193.71 | $192.08 | 1,638,717 |
| 2021-05-27 | $194.00 | $195.37 | $192.79 | $193.21 | $191.59 | 2,154,879 |
| 2021-05-26 | $194.58 | $195.57 | $192.19 | $192.81 | $191.19 | 1,747,765 |
| 2021-05-25 | $195.24 | $196.20 | $193.77 | $195.11 | $193.47 | 2,013,656 |
| 2021-05-24 | $195.13 | $196.10 | $194.46 | $195.25 | $193.61 | 2,180,371 |
| 2021-05-21 | $196.29 | $197.23 | $193.47 | $193.60 | $191.97 | 1,894,542 |
| 2021-05-20 | $195.63 | $197.97 | $194.83 | $195.46 | $193.82 | 1,606,040 |
| 2021-05-19 | $192.09 | $194.85 | $190.95 | $194.77 | $193.14 | 1,747,854 |
| 2021-05-18 | $197.43 | $198.16 | $195.34 | $195.56 | $193.92 | 1,388,042 |
| 2021-05-17 | $197.37 | $198.13 | $195.44 | $196.81 | $195.16 | 960,713 |
| 2021-05-14 | $198.02 | $200.25 | $197.31 | $198.93 | $197.26 | 1,229,351 |
| 2021-05-13 | $196.00 | $198.34 | $194.63 | $196.68 | $195.03 | 1,523,343 |
| 2021-05-12 | $193.49 | $196.67 | $192.50 | $194.93 | $193.29 | 2,046,668 |
| 2021-05-11 | $193.25 | $196.58 | $191.11 | $195.06 | $193.42 | 1,937,673 |
| 2021-05-10 | $201.75 | $201.98 | $195.23 | $195.31 | $193.67 | 1,552,548 |
| 2021-05-07 | $201.61 | $202.84 | $200.36 | $201.41 | $199.72 | 1,360,558 |
| 2021-05-06 | $200.94 | $201.16 | $197.42 | $200.88 | $199.19 | 1,819,050 |
| 2021-05-05 | $207.25 | $207.25 | $199.80 | $200.25 | $198.57 | 1,596,500 |
| 2021-05-04 | $210.06 | $210.12 | $203.93 | $205.50 | $203.78 | 1,740,859 |
| 2021-05-03 | $215.78 | $216.75 | $211.94 | $212.47 | $210.69 | 1,253,616 |
| 2021-04-30 | $217.20 | $217.74 | $213.86 | $214.63 | $212.83 | 1,023,121 |
| 2021-04-29 | $219.23 | $219.64 | $216.54 | $219.24 | $217.40 | 619,196 |
| 2021-04-28 | $217.03 | $219.99 | $217.03 | $217.87 | $216.04 | 583,326 |
| 2021-04-27 | $218.21 | $218.68 | $215.83 | $216.50 | $214.68 | 729,996 |
| 2021-04-26 | $217.67 | $220.81 | $216.34 | $218.36 | $216.53 | 934,030 |
| 2021-04-23 | $215.92 | $219.74 | $215.10 | $216.92 | $215.10 | 923,827 |
| 2021-04-22 | $214.83 | $217.88 | $213.54 | $216.18 | $214.37 | 894,030 |
| 2021-04-21 | $213.81 | $216.39 | $213.45 | $215.17 | $213.36 | 756,157 |
| 2021-04-20 | $214.88 | $215.34 | $212.12 | $213.03 | $211.24 | 843,327 |
| 2021-04-19 | $217.46 | $218.03 | $214.71 | $215.90 | $214.09 | 598,869 |
| 2021-04-16 | $219.05 | $220.25 | $217.20 | $217.80 | $215.97 | 973,782 |
| 2021-04-15 | $215.21 | $219.14 | $215.21 | $217.64 | $215.81 | 1,169,293 |
| 2021-04-14 | $213.83 | $216.15 | $213.00 | $213.39 | $211.60 | 1,108,971 |
| 2021-04-13 | $213.05 | $215.50 | $212.57 | $213.65 | $211.86 | 759,582 |
| 2021-04-12 | $213.28 | $215.13 | $212.48 | $214.46 | $212.66 | 1,008,863 |
| 2021-04-09 | $212.79 | $213.53 | $210.94 | $213.30 | $211.51 | 745,664 |
| 2021-04-08 | $209.94 | $213.29 | $209.94 | $212.81 | $211.02 | 922,244 |
| 2021-04-07 | $208.95 | $210.96 | $208.79 | $209.68 | $207.92 | 976,994 |
| 2021-04-06 | $208.40 | $208.98 | $207.47 | $208.28 | $206.53 | 734,203 |
| 2021-04-05 | $209.29 | $210.96 | $206.74 | $209.91 | $208.15 | 1,074,514 |
| 2021-04-01 | $202.93 | $208.07 | $202.37 | $207.97 | $206.22 | 1,144,800 |
| 2021-03-31 | $204.31 | $205.35 | $201.49 | $201.58 | $199.89 | 1,506,643 |
| 2021-03-30 | $205.75 | $206.11 | $203.85 | $204.39 | $202.67 | 1,515,761 |
| 2021-03-29 | $208.10 | $208.24 | $202.42 | $205.51 | $203.78 | 1,565,714 |
| 2021-03-26 | $206.33 | $209.49 | $204.80 | $209.17 | $207.41 | 1,326,042 |
| 2021-03-25 | $200.51 | $205.20 | $199.68 | $205.07 | $203.35 | 1,579,140 |
| 2021-03-24 | $201.45 | $203.97 | $201.37 | $201.67 | $199.98 | 1,099,319 |
| 2021-03-23 | $203.00 | $203.80 | $199.81 | $200.81 | $199.12 | 1,600,526 |
| 2021-03-22 | $204.65 | $206.13 | $203.23 | $203.87 | $202.16 | 1,956,245 |
| 2021-03-19 | $206.25 | $207.88 | $204.54 | $205.47 | $203.75 | 3,603,292 |
| 2021-03-18 | $211.08 | $211.94 | $205.90 | $206.00 | $204.27 | 2,106,227 |
| 2021-03-17 | $215.82 | $216.39 | $211.83 | $212.47 | $210.69 | 1,365,774 |
| 2021-03-16 | $216.29 | $216.29 | $212.34 | $215.43 | $213.62 | 1,279,335 |
| 2021-03-15 | $214.21 | $216.49 | $212.97 | $215.55 | $213.74 | 1,130,610 |
| 2021-03-12 | $209.37 | $215.16 | $209.04 | $215.06 | $213.25 | 1,671,524 |
| 2021-03-11 | $210.93 | $213.00 | $209.49 | $209.86 | $208.10 | 2,419,796 |
| 2021-03-10 | $206.05 | $210.25 | $205.10 | $209.56 | $207.61 | 1,706,642 |
| 2021-03-09 | $205.74 | $210.28 | $205.06 | $205.17 | $203.26 | 1,686,820 |
| 2021-03-08 | $199.16 | $207.64 | $198.42 | $203.33 | $201.44 | 2,311,165 |
| 2021-03-05 | $196.72 | $198.99 | $192.79 | $198.29 | $196.44 | 1,529,267 |
| 2021-03-04 | $200.54 | $201.14 | $192.66 | $194.54 | $192.73 | 2,155,677 |
| 2021-03-03 | $201.38 | $202.66 | $200.62 | $200.79 | $198.92 | 1,242,306 |
| 2021-03-02 | $202.14 | $205.34 | $201.32 | $202.10 | $200.22 | 1,956,229 |
| 2021-03-01 | $201.18 | $202.69 | $199.43 | $202.18 | $200.30 | 1,818,090 |
| 2021-02-26 | $200.50 | $201.46 | $196.00 | $197.99 | $196.15 | 1,540,904 |
| 2021-02-25 | $203.17 | $204.30 | $197.88 | $199.39 | $197.53 | 2,196,175 |
| 2021-02-24 | $197.82 | $205.88 | $196.67 | $204.27 | $202.37 | 1,766,739 |
| 2021-02-23 | $196.39 | $200.19 | $193.49 | $197.90 | $196.06 | 2,479,791 |
| 2021-02-22 | $192.34 | $199.08 | $191.09 | $196.06 | $194.23 | 2,459,480 |
| 2021-02-19 | $194.51 | $196.14 | $193.20 | $194.18 | $192.37 | 2,018,769 |
| 2021-02-18 | $191.74 | $196.20 | $190.58 | $193.72 | $191.92 | 1,323,292 |
| 2021-02-17 | $196.00 | $196.00 | $192.16 | $192.85 | $191.05 | 2,267,428 |
| 2021-02-16 | $198.07 | $198.40 | $194.38 | $196.70 | $194.87 | 1,519,297 |
| 2021-02-12 | $197.57 | $199.14 | $195.31 | $197.18 | $195.34 | 1,639,044 |
| 2021-02-11 | $201.73 | $202.91 | $198.45 | $199.64 | $197.78 | 1,697,101 |
| 2021-02-10 | $203.74 | $204.96 | $201.82 | $202.23 | $200.35 | 1,869,055 |
| 2021-02-09 | $197.60 | $204.91 | $197.60 | $203.28 | $201.39 | 1,567,822 |
| 2021-02-08 | $202.25 | $206.85 | $196.63 | $200.33 | $198.46 | 3,426,397 |
| 2021-02-05 | $199.02 | $200.79 | $197.03 | $198.27 | $196.42 | 1,480,527 |
| 2021-02-04 | $195.52 | $199.72 | $195.01 | $197.88 | $196.04 | 1,686,091 |
| 2021-02-03 | $190.50 | $194.91 | $188.81 | $194.01 | $192.20 | 2,219,227 |
| 2021-02-02 | $185.90 | $192.65 | $185.45 | $190.77 | $188.99 | 1,785,674 |
| 2021-02-01 | $178.51 | $183.03 | $178.51 | $182.91 | $181.21 | 1,665,703 |
| 2021-01-29 | $182.30 | $183.14 | $175.59 | $176.52 | $174.88 | 2,633,422 |
| 2021-01-28 | $179.57 | $185.06 | $179.57 | $182.25 | $180.55 | 2,632,974 |
| 2021-01-27 | $183.24 | $183.24 | $176.25 | $177.58 | $175.93 | 3,043,645 |
| 2021-01-26 | $185.77 | $188.71 | $184.85 | $186.34 | $184.60 | 2,015,317 |
| 2021-01-25 | $186.89 | $188.41 | $182.50 | $185.08 | $183.36 | 1,835,920 |
| 2021-01-22 | $187.39 | $188.98 | $186.09 | $187.52 | $185.77 | 2,056,857 |
| 2021-01-21 | $191.11 | $191.89 | $189.06 | $189.26 | $187.50 | 1,469,275 |
| 2021-01-20 | $189.47 | $192.50 | $187.62 | $190.74 | $188.96 | 2,745,068 |
| 2021-01-19 | $192.40 | $193.62 | $187.68 | $187.75 | $186.00 | 2,044,227 |
| 2021-01-15 | $192.96 | $193.73 | $189.18 | $191.38 | $189.60 | 1,993,142 |
| 2021-01-14 | $200.12 | $200.18 | $193.54 | $194.00 | $192.19 | 2,147,732 |
| 2021-01-13 | $200.74 | $201.96 | $198.95 | $199.05 | $197.20 | 1,154,628 |
| 2021-01-12 | $200.89 | $202.10 | $197.36 | $200.54 | $198.67 | 1,243,039 |
| 2021-01-11 | $203.98 | $205.45 | $200.72 | $201.27 | $199.40 | 1,188,006 |
| 2021-01-08 | $208.12 | $210.39 | $205.05 | $206.32 | $204.40 | 1,533,464 |
| 2021-01-07 | $207.83 | $210.43 | $207.18 | $208.12 | $206.18 | 1,088,986 |
| 2021-01-06 | $205.86 | $212.28 | $205.08 | $207.33 | $205.40 | 1,485,442 |
| 2021-01-05 | $207.00 | $209.30 | $205.11 | $205.36 | $203.45 | 1,228,468 |
| 2021-01-04 | $215.08 | $215.51 | $204.04 | $207.22 | $205.29 | 2,141,427 |
| 2020-12-31 | $210.08 | $215.70 | $209.73 | $215.42 | $213.41 | 1,226,304 |
| 2020-12-30 | $210.73 | $213.40 | $210.02 | $210.14 | $208.18 | 1,555,139 |
| 2020-12-29 | $210.00 | $211.12 | $208.57 | $209.77 | $207.82 | 2,663,180 |
| 2020-12-28 | $206.48 | $209.89 | $206.38 | $208.98 | $207.03 | 2,014,090 |
| 2020-12-24 | $200.19 | $205.92 | $200.19 | $205.55 | $203.64 | 954,126 |
| 2020-12-23 | $198.76 | $200.92 | $196.92 | $200.26 | $198.39 | 1,332,930 |
| 2020-12-22 | $200.52 | $200.78 | $196.88 | $197.83 | $195.99 | 2,219,684 |
| 2020-12-21 | $203.89 | $209.66 | $199.99 | $200.42 | $198.55 | 3,786,438 |
| 2020-12-18 | $195.01 | $197.31 | $193.56 | $196.33 | $194.50 | 2,580,572 |
| 2020-12-17 | $195.35 | $197.46 | $195.32 | $195.42 | $193.60 | 1,353,538 |
| 2020-12-16 | $193.37 | $195.48 | $192.04 | $194.67 | $192.86 | 1,134,175 |
| 2020-12-15 | $192.43 | $194.44 | $191.32 | $193.57 | $191.58 | 1,822,441 |
| 2020-12-14 | $193.30 | $196.55 | $191.78 | $191.88 | $189.90 | 1,213,260 |
| 2020-12-11 | $192.35 | $194.71 | $191.52 | $192.06 | $190.08 | 1,109,210 |
| 2020-12-10 | $194.49 | $197.03 | $192.91 | $194.17 | $192.17 | 1,352,348 |
| 2020-12-09 | $199.00 | $199.00 | $195.35 | $195.66 | $193.64 | 1,685,596 |
| 2020-12-08 | $197.99 | $198.70 | $196.78 | $198.58 | $196.53 | 1,264,725 |
| 2020-12-07 | $198.88 | $200.35 | $198.25 | $199.23 | $197.18 | 977,101 |
| 2020-12-04 | $196.64 | $200.09 | $195.99 | $200.07 | $198.01 | 1,124,040 |
| 2020-12-03 | $195.29 | $197.38 | $193.87 | $195.75 | $193.73 | 920,840 |
| 2020-12-02 | $195.00 | $195.79 | $193.21 | $195.38 | $193.37 | 1,131,724 |
| 2020-12-01 | $197.29 | $198.73 | $195.53 | $195.98 | $193.96 | 1,322,411 |
| 2020-11-30 | $196.03 | $196.80 | $191.27 | $195.19 | $193.18 | 1,575,202 |
| 2020-11-27 | $198.00 | $198.00 | $195.78 | $197.03 | $195.00 | 679,430 |
| 2020-11-25 | $197.12 | $198.36 | $194.74 | $197.01 | $194.98 | 1,306,777 |
| 2020-11-24 | $193.83 | $199.04 | $192.30 | $198.83 | $196.78 | 1,977,247 |
| 2020-11-23 | $192.54 | $193.67 | $189.52 | $192.15 | $190.17 | 1,328,160 |
| 2020-11-20 | $191.61 | $192.89 | $189.14 | $190.70 | $188.73 | 1,494,339 |
| 2020-11-19 | $187.44 | $191.76 | $184.50 | $190.55 | $188.59 | 1,339,408 |
| 2020-11-18 | $190.18 | $192.13 | $187.73 | $187.92 | $185.98 | 1,254,089 |
| 2020-11-17 | $188.79 | $190.26 | $185.71 | $189.83 | $187.87 | 1,806,454 |
| 2020-11-16 | $190.00 | $194.25 | $189.30 | $189.94 | $187.98 | 2,239,593 |
| 2020-11-13 | $185.47 | $190.19 | $185.47 | $188.41 | $186.47 | 1,854,373 |
| 2020-11-12 | $188.70 | $188.70 | $181.82 | $184.43 | $182.53 | 1,877,698 |
| 2020-11-11 | $195.06 | $195.09 | $186.55 | $189.28 | $187.33 | 1,974,229 |
| 2020-11-10 | $193.45 | $196.02 | $191.43 | $193.47 | $191.48 | 2,697,667 |
| 2020-11-09 | $189.49 | $199.69 | $189.30 | $193.66 | $191.66 | 4,822,032 |
| 2020-11-06 | $173.89 | $174.98 | $172.25 | $173.88 | $172.09 | 1,109,474 |
| 2020-11-05 | $173.88 | $176.11 | $172.53 | $174.24 | $172.44 | 1,371,217 |
| 2020-11-04 | $169.00 | $173.48 | $168.12 | $170.86 | $169.10 | 2,251,358 |
| 2020-11-03 | $162.10 | $166.33 | $161.26 | $165.90 | $164.19 | 2,112,162 |
| 2020-11-02 | $159.91 | $162.13 | $158.55 | $160.36 | $158.71 | 2,756,405 |
| 2020-10-30 | $155.33 | $157.81 | $153.33 | $157.74 | $156.11 | 3,181,079 |
| 2020-10-29 | $154.00 | $161.16 | $154.00 | $156.17 | $154.56 | 3,398,047 |
| 2020-10-28 | $162.00 | $163.25 | $158.41 | $159.10 | $157.46 | 2,451,257 |
| 2020-10-27 | $168.75 | $169.60 | $164.43 | $164.76 | $163.06 | 2,361,951 |
| 2020-10-26 | $174.55 | $174.55 | $167.72 | $168.80 | $167.06 | 1,466,531 |
| 2020-10-23 | $177.77 | $177.90 | $175.81 | $176.99 | $175.17 | 1,340,290 |
| 2020-10-22 | $174.55 | $176.86 | $170.95 | $175.92 | $174.11 | 1,197,758 |
| 2020-10-21 | $174.00 | $176.39 | $173.43 | $174.00 | $172.21 | 1,136,220 |
| 2020-10-20 | $172.82 | $176.65 | $172.13 | $174.30 | $172.50 | 1,296,708 |
| 2020-10-19 | $177.26 | $177.91 | $171.42 | $171.97 | $170.20 | 1,308,103 |
| 2020-10-16 | $176.88 | $179.94 | $176.84 | $177.06 | $175.24 | 1,279,454 |
| 2020-10-15 | $175.16 | $176.37 | $173.33 | $176.02 | $174.21 | 2,271,637 |
| 2020-10-14 | $180.58 | $181.31 | $175.75 | $177.19 | $175.36 | 1,239,360 |
| 2020-10-13 | $183.11 | $183.75 | $179.75 | $180.03 | $178.17 | 877,093 |
| 2020-10-12 | $184.48 | $184.94 | $181.86 | $183.14 | $181.25 | 1,622,763 |
| 2020-10-09 | $182.76 | $184.86 | $182.26 | $183.78 | $181.89 | 1,073,878 |
| 2020-10-08 | $177.46 | $181.69 | $177.45 | $181.55 | $179.68 | 1,006,439 |
| 2020-10-07 | $176.65 | $177.67 | $175.52 | $176.81 | $174.99 | 800,008 |
| 2020-10-06 | $176.90 | $180.21 | $174.52 | $174.92 | $173.12 | 1,032,125 |
| 2020-10-05 | $181.29 | $181.29 | $174.82 | $176.52 | $174.70 | 1,239,660 |
| 2020-10-02 | $175.93 | $180.15 | $175.20 | $178.43 | $176.59 | 1,270,355 |
| 2020-10-01 | $179.11 | $182.60 | $176.71 | $179.24 | $177.39 | 1,118,446 |
| 2020-09-30 | $178.02 | $180.65 | $175.55 | $177.58 | $175.75 | 1,390,654 |
| 2020-09-29 | $179.18 | $179.47 | $177.16 | $177.50 | $175.67 | 1,020,434 |
| 2020-09-28 | $177.47 | $180.10 | $176.81 | $178.56 | $176.72 | 1,558,144 |
| 2020-09-25 | $171.71 | $175.92 | $170.50 | $175.00 | $173.20 | 2,402,295 |
| 2020-09-24 | $174.00 | $175.50 | $171.73 | $172.43 | $170.65 | 1,173,899 |
| 2020-09-23 | $179.43 | $180.24 | $174.16 | $174.78 | $172.98 | 1,308,833 |
| 2020-09-22 | $176.26 | $180.37 | $174.94 | $179.86 | $178.01 | 1,361,005 |
| 2020-09-21 | $176.16 | $176.57 | $171.63 | $175.56 | $173.75 | 1,610,599 |
| 2020-09-18 | $182.58 | $184.00 | $179.03 | $179.20 | $177.35 | 2,692,672 |
| 2020-09-17 | $173.94 | $181.64 | $173.52 | $181.48 | $179.61 | 2,548,428 |
| 2020-09-16 | $174.85 | $177.06 | $174.03 | $175.79 | $173.98 | 1,438,631 |
| 2020-09-15 | $171.50 | $175.49 | $171.46 | $173.15 | $171.37 | 1,701,838 |
| 2020-09-14 | $168.47 | $171.92 | $168.04 | $170.19 | $168.44 | 1,017,453 |
| 2020-09-11 | $169.09 | $169.36 | $164.57 | $166.27 | $164.56 | 1,116,059 |
| 2020-09-10 | $169.95 | $173.96 | $167.81 | $168.19 | $166.46 | 1,297,768 |
| 2020-09-09 | $169.13 | $170.94 | $165.99 | $169.15 | $167.41 | 1,049,178 |
| 2020-09-08 | $168.93 | $171.98 | $166.24 | $167.09 | $165.18 | 1,990,855 |
| 2020-09-04 | $176.89 | $178.89 | $169.58 | $172.56 | $170.58 | 2,673,439 |
| 2020-09-03 | $184.01 | $184.34 | $175.75 | $177.24 | $175.21 | 3,336,255 |
| 2020-09-02 | $180.04 | $185.26 | $178.42 | $184.85 | $182.73 | 2,165,720 |
| 2020-09-01 | $176.84 | $180.39 | $175.79 | $179.67 | $177.61 | 2,126,131 |
| 2020-08-31 | $178.21 | $178.21 | $176.33 | $176.62 | $174.60 | 1,962,899 |
| 2020-08-28 | $174.66 | $177.86 | $173.60 | $177.27 | $175.24 | 1,440,966 |
| 2020-08-27 | $175.75 | $176.24 | $173.78 | $174.63 | $172.63 | 1,740,095 |
| 2020-08-26 | $174.17 | $175.88 | $172.00 | $175.18 | $173.18 | 1,874,827 |
| 2020-08-25 | $172.84 | $174.57 | $172.31 | $173.89 | $171.90 | 2,668,642 |
| 2020-08-24 | $169.33 | $172.40 | $167.52 | $172.32 | $170.35 | 2,269,141 |
| 2020-08-21 | $167.96 | $168.65 | $166.35 | $168.18 | $166.26 | 1,977,940 |
| 2020-08-20 | $167.87 | $170.10 | $167.02 | $167.76 | $165.84 | 1,794,354 |
| 2020-08-19 | $172.11 | $172.11 | $168.51 | $169.45 | $167.51 | 1,622,571 |
| 2020-08-18 | $172.20 | $172.41 | $167.34 | $170.10 | $168.15 | 2,387,714 |
| 2020-08-17 | $173.02 | $174.60 | $171.98 | $172.27 | $170.30 | 1,219,155 |
| 2020-08-14 | $172.75 | $174.28 | $171.98 | $172.50 | $170.53 | 1,195,002 |
| 2020-08-13 | $172.40 | $174.79 | $172.14 | $173.40 | $171.42 | 1,107,060 |
| 2020-08-12 | $172.26 | $174.46 | $172.26 | $173.00 | $171.02 | 1,707,846 |
| 2020-08-11 | $171.63 | $173.87 | $168.82 | $170.93 | $168.97 | 1,805,671 |
| 2020-08-10 | $174.24 | $175.30 | $168.93 | $170.26 | $168.31 | 2,160,380 |
| 2020-08-07 | $174.97 | $175.32 | $172.14 | $174.83 | $172.83 | 1,541,259 |
| 2020-08-06 | $174.32 | $177.50 | $173.51 | $176.50 | $174.48 | 1,324,585 |
| 2020-08-05 | $175.40 | $176.99 | $173.59 | $174.34 | $172.34 | 2,070,124 |
| 2020-08-04 | $179.00 | $180.42 | $172.62 | $174.23 | $172.24 | 2,578,726 |
| 2020-08-03 | $181.50 | $185.47 | $176.67 | $179.04 | $176.99 | 4,521,983 |
| 2020-07-31 | $177.17 | $178.20 | $173.59 | $178.02 | $175.98 | 2,800,011 |
| 2020-07-30 | $174.50 | $176.82 | $172.10 | $176.08 | $174.06 | 2,051,439 |
| 2020-07-29 | $173.58 | $177.80 | $173.24 | $177.36 | $175.33 | 1,410,347 |
| 2020-07-28 | $173.43 | $175.66 | $171.74 | $171.87 | $169.90 | 1,363,088 |
| 2020-07-27 | $173.25 | $174.96 | $171.58 | $174.29 | $172.30 | 1,194,548 |
| 2020-07-24 | $173.80 | $174.06 | $171.13 | $172.63 | $170.65 | 999,643 |
| 2020-07-23 | $176.93 | $179.47 | $174.19 | $174.99 | $172.99 | 966,191 |
| 2020-07-22 | $173.87 | $178.04 | $173.31 | $177.80 | $175.77 | 1,508,210 |
| 2020-07-21 | $174.86 | $176.07 | $173.18 | $174.05 | $172.06 | 1,190,676 |
| 2020-07-20 | $171.12 | $175.00 | $169.82 | $174.10 | $172.11 | 1,657,506 |
| 2020-07-17 | $167.92 | $172.33 | $166.88 | $171.88 | $169.91 | 1,931,687 |
| 2020-07-16 | $167.70 | $168.39 | $165.41 | $166.55 | $164.64 | 1,246,303 |
| 2020-07-15 | $166.25 | $171.84 | $165.68 | $169.22 | $167.28 | 2,642,990 |
| 2020-07-14 | $160.62 | $163.16 | $158.33 | $163.05 | $161.18 | 1,935,652 |
| 2020-07-13 | $165.96 | $166.39 | $160.42 | $160.77 | $158.93 | 2,152,299 |
| 2020-07-10 | $162.88 | $164.95 | $162.09 | $164.54 | $162.66 | 1,657,878 |
| 2020-07-09 | $168.33 | $169.37 | $161.21 | $164.16 | $162.28 | 1,985,373 |
| 2020-07-08 | $168.20 | $170.08 | $166.51 | $168.42 | $166.49 | 1,424,996 |
| 2020-07-07 | $170.30 | $174.41 | $167.22 | $167.56 | $165.64 | 1,726,193 |
| 2020-07-06 | $174.27 | $174.96 | $169.85 | $171.07 | $169.11 | 1,748,088 |
| 2020-07-02 | $173.58 | $175.36 | $171.22 | $171.46 | $169.50 | 1,516,654 |
| 2020-07-01 | $170.00 | $173.68 | $169.72 | $171.49 | $169.53 | 2,006,129 |
| 2020-06-30 | $165.87 | $170.68 | $165.31 | $169.62 | $167.68 | 2,159,325 |
| 2020-06-29 | $163.86 | $166.83 | $161.91 | $166.57 | $164.66 | 2,259,538 |
| 2020-06-26 | $166.99 | $168.08 | $162.65 | $162.92 | $161.06 | 13,427,112 |
| 2020-06-25 | $166.58 | $167.81 | $164.43 | $167.56 | $165.64 | 2,039,691 |
| 2020-06-24 | $175.72 | $176.04 | $166.80 | $166.91 | $165.00 | 2,338,903 |
| 2020-06-23 | $179.17 | $179.46 | $176.24 | $177.21 | $175.18 | 1,498,342 |
| 2020-06-22 | $176.20 | $177.83 | $175.08 | $177.28 | $175.25 | 1,785,532 |
| 2020-06-19 | $183.72 | $184.25 | $176.00 | $176.08 | $174.06 | 2,189,070 |
| 2020-06-18 | $179.93 | $181.46 | $178.56 | $180.44 | $178.37 | 1,433,147 |
| 2020-06-17 | $187.10 | $187.10 | $180.51 | $180.97 | $178.90 | 2,016,707 |
| 2020-06-16 | $185.89 | $187.58 | $181.39 | $185.93 | $183.80 | 1,989,116 |
| 2020-06-15 | $174.21 | $180.75 | $172.70 | $180.02 | $177.96 | 1,869,581 |
| 2020-06-12 | $181.64 | $182.14 | $173.80 | $178.58 | $176.54 | 1,467,134 |
| 2020-06-11 | $183.00 | $183.55 | $173.88 | $175.42 | $173.41 | 2,470,269 |
| 2020-06-10 | $186.05 | $191.32 | $184.26 | $189.02 | $186.65 | 1,769,236 |
| 2020-06-09 | $188.19 | $188.69 | $185.14 | $185.45 | $183.12 | 1,617,768 |
| 2020-06-08 | $188.01 | $190.78 | $187.71 | $189.78 | $187.40 | 1,230,564 |
| 2020-06-05 | $187.75 | $190.70 | $185.28 | $189.40 | $187.02 | 2,073,826 |
| 2020-06-04 | $187.42 | $188.25 | $181.19 | $183.51 | $181.21 | 1,780,508 |
| 2020-06-03 | $182.47 | $189.35 | $181.15 | $189.11 | $186.74 | 2,169,681 |
| 2020-06-02 | $183.50 | $183.88 | $180.60 | $181.38 | $179.10 | 1,549,122 |
| 2020-06-01 | $179.69 | $182.83 | $179.18 | $181.68 | $179.40 | 1,401,455 |
| 2020-05-29 | $177.74 | $179.83 | $176.79 | $179.49 | $177.24 | 1,846,226 |
| 2020-05-28 | $178.66 | $181.55 | $176.95 | $177.94 | $175.71 | 1,288,634 |
| 2020-05-27 | $178.34 | $179.58 | $173.00 | $177.75 | $175.52 | 1,749,830 |
| 2020-05-26 | $182.31 | $182.79 | $176.57 | $177.43 | $175.20 | 1,556,702 |
| 2020-05-22 | $176.38 | $178.02 | $175.01 | $176.75 | $174.53 | 893,065 |
| 2020-05-21 | $180.29 | $180.58 | $175.85 | $176.41 | $174.20 | 1,091,094 |
| 2020-05-20 | $181.72 | $184.49 | $180.00 | $180.47 | $178.21 | 1,798,981 |
| 2020-05-19 | $179.23 | $185.48 | $178.30 | $179.91 | $177.65 | 2,130,629 |
| 2020-05-18 | $176.97 | $181.88 | $176.17 | $180.10 | $177.84 | 2,694,744 |
| 2020-05-15 | $163.82 | $170.09 | $162.53 | $169.87 | $167.74 | 1,494,418 |
| 2020-05-14 | $160.80 | $164.31 | $158.08 | $164.31 | $162.25 | 1,574,794 |
| 2020-05-13 | $166.64 | $168.72 | $161.14 | $162.96 | $160.92 | 1,817,824 |
| 2020-05-12 | $172.91 | $173.42 | $167.21 | $167.32 | $165.22 | 1,100,729 |
| 2020-05-11 | $173.40 | $174.68 | $172.00 | $172.69 | $170.52 | 1,193,867 |
| 2020-05-08 | $176.05 | $177.41 | $172.68 | $175.04 | $172.84 | 1,587,693 |
| 2020-05-07 | $174.25 | $178.98 | $174.25 | $174.76 | $172.57 | 1,876,249 |
| 2020-05-06 | $179.85 | $182.70 | $169.87 | $170.10 | $167.97 | 3,156,571 |
| 2020-05-05 | $165.53 | $168.75 | $165.37 | $166.95 | $164.86 | 1,577,176 |
| 2020-05-04 | $159.63 | $162.99 | $157.63 | $162.41 | $160.37 | 1,109,952 |
| 2020-05-01 | $161.41 | $163.44 | $159.30 | $161.64 | $159.61 | 1,115,629 |
| 2020-04-30 | $167.91 | $168.08 | $164.28 | $166.02 | $163.94 | 1,938,711 |
| 2020-04-29 | $168.71 | $173.49 | $168.50 | $169.82 | $167.69 | 2,357,599 |
| 2020-04-28 | $163.25 | $165.84 | $159.68 | $162.87 | $160.83 | 2,153,339 |
| 2020-04-27 | $154.49 | $159.36 | $154.49 | $158.83 | $156.84 | 1,545,523 |
| 2020-04-24 | $148.83 | $153.67 | $147.28 | $153.01 | $151.09 | 1,336,916 |
| 2020-04-23 | $148.42 | $149.95 | $146.93 | $147.26 | $145.41 | 1,139,347 |
| 2020-04-22 | $145.20 | $148.79 | $144.01 | $147.62 | $145.77 | 1,790,013 |
| 2020-04-21 | $144.98 | $145.34 | $139.95 | $141.29 | $139.52 | 1,939,267 |
| 2020-04-20 | $152.00 | $152.57 | $147.01 | $148.21 | $146.35 | 2,213,742 |
| 2020-04-17 | $147.06 | $155.37 | $146.75 | $154.88 | $152.94 | 3,208,202 |
| 2020-04-16 | $141.90 | $141.90 | $137.99 | $141.00 | $139.23 | 1,898,074 |
| 2020-04-15 | $141.78 | $142.34 | $138.52 | $140.78 | $139.01 | 1,926,275 |
| 2020-04-14 | $147.82 | $148.80 | $145.09 | $146.29 | $144.46 | 2,266,376 |
| 2020-04-13 | $148.80 | $149.13 | $139.01 | $143.66 | $141.86 | 2,507,007 |
| 2020-04-09 | $151.94 | $155.30 | $148.61 | $151.03 | $149.14 | 1,606,675 |
| 2020-04-08 | $142.92 | $150.45 | $140.43 | $149.29 | $147.42 | 2,120,763 |
| 2020-04-07 | $151.22 | $152.62 | $139.73 | $141.07 | $139.30 | 4,128,336 |
| 2020-04-06 | $135.36 | $144.42 | $131.44 | $143.74 | $141.94 | 2,961,426 |
| 2020-04-03 | $129.00 | $131.20 | $124.55 | $126.30 | $124.72 | 2,220,846 |
| 2020-04-02 | $131.94 | $135.56 | $127.30 | $130.69 | $129.05 | 2,833,451 |
| 2020-04-01 | $135.98 | $138.00 | $130.00 | $133.11 | $131.44 | 2,490,722 |
| 2020-03-31 | $148.66 | $150.03 | $142.72 | $144.23 | $142.42 | 3,551,030 |
| 2020-03-30 | $144.69 | $152.42 | $142.29 | $151.23 | $149.33 | 2,651,694 |
| 2020-03-27 | $145.02 | $150.48 | $143.15 | $144.96 | $143.14 | 2,576,846 |
| 2020-03-26 | $149.51 | $155.85 | $145.07 | $152.87 | $150.95 | 3,185,178 |
| 2020-03-25 | $141.90 | $154.17 | $139.56 | $146.70 | $144.86 | 3,411,024 |
| 2020-03-24 | $121.91 | $142.80 | $121.48 | $141.23 | $139.46 | 4,651,448 |
| 2020-03-23 | $116.68 | $118.69 | $105.54 | $116.07 | $114.61 | 5,084,647 |
| 2020-03-20 | $132.87 | $135.31 | $117.38 | $119.00 | $117.51 | 5,211,964 |
| 2020-03-19 | $132.97 | $137.09 | $122.67 | $130.52 | $128.88 | 5,356,320 |
| 2020-03-18 | $135.96 | $139.55 | $116.24 | $134.56 | $132.87 | 4,536,309 |
| 2020-03-17 | $141.97 | $148.35 | $134.27 | $147.81 | $145.96 | 5,253,294 |
| 2020-03-16 | $150.01 | $155.07 | $136.73 | $139.83 | $138.08 | 5,459,085 |
| 2020-03-13 | $165.56 | $173.53 | $156.01 | $172.99 | $170.82 | 2,972,005 |
| 2020-03-12 | $160.00 | $170.00 | $151.73 | $157.11 | $155.14 | 3,533,015 |
| 2020-03-11 | $176.53 | $179.00 | $168.77 | $172.15 | $169.78 | 3,240,093 |
| 2020-03-10 | $170.31 | $183.65 | $165.50 | $181.77 | $179.27 | 4,335,500 |
| 2020-03-09 | $166.75 | $170.69 | $161.35 | $164.75 | $162.48 | 3,144,704 |
| 2020-03-06 | $179.43 | $181.06 | $173.84 | $179.56 | $177.09 | 2,589,074 |
| 2020-03-05 | $189.34 | $190.51 | $182.85 | $185.73 | $183.17 | 2,415,665 |
| 2020-03-04 | $190.19 | $194.22 | $188.05 | $193.92 | $191.25 | 1,490,129 |
| 2020-03-03 | $192.40 | $195.31 | $184.82 | $187.58 | $185.00 | 2,378,762 |
| 2020-03-02 | $185.05 | $192.42 | $183.15 | $192.39 | $189.74 | 3,027,173 |
| 2020-02-28 | $176.75 | $184.04 | $175.00 | $183.97 | $181.44 | 4,061,273 |
| 2020-02-27 | $185.38 | $189.24 | $182.36 | $183.75 | $181.22 | 3,416,442 |
| 2020-02-26 | $190.91 | $196.43 | $188.77 | $189.65 | $187.04 | 2,089,626 |
| 2020-02-25 | $201.13 | $202.24 | $190.82 | $191.20 | $188.57 | 2,813,631 |
| 2020-02-24 | $197.61 | $201.55 | $195.53 | $200.42 | $197.66 | 2,083,736 |
| 2020-02-21 | $207.56 | $207.92 | $203.04 | $204.39 | $201.58 | 1,442,816 |
| 2020-02-20 | $206.53 | $209.62 | $203.62 | $208.47 | $205.60 | 1,979,428 |
| 2020-02-19 | $208.39 | $209.62 | $206.87 | $206.98 | $204.13 | 1,270,198 |
| 2020-02-18 | $206.00 | $208.32 | $205.45 | $207.07 | $204.22 | 2,362,998 |
| 2020-02-14 | $203.51 | $206.37 | $203.27 | $206.37 | $203.53 | 1,801,309 |
| 2020-02-13 | $200.79 | $204.42 | $199.25 | $202.73 | $199.94 | 1,884,202 |
| 2020-02-12 | $199.61 | $203.68 | $198.23 | $201.65 | $198.87 | 2,535,628 |
| 2020-02-11 | $205.16 | $206.18 | $202.38 | $203.18 | $200.38 | 2,097,259 |
| 2020-02-10 | $200.25 | $204.66 | $200.25 | $204.64 | $201.82 | 1,505,135 |
| 2020-02-07 | $200.64 | $201.93 | $198.35 | $200.79 | $198.03 | 1,161,276 |
| 2020-02-06 | $201.02 | $202.65 | $200.79 | $201.67 | $198.89 | 1,370,015 |
| 2020-02-05 | $205.08 | $205.37 | $198.20 | $200.65 | $197.89 | 1,833,103 |
| 2020-02-04 | $201.00 | $203.82 | $200.74 | $202.94 | $200.15 | 1,718,433 |
| 2020-02-03 | $196.79 | $199.93 | $196.28 | $198.06 | $195.33 | 1,427,390 |
| 2020-01-31 | $198.85 | $200.01 | $194.77 | $195.45 | $192.76 | 2,439,383 |
| 2020-01-30 | $197.91 | $200.28 | $197.14 | $200.04 | $197.29 | 1,013,392 |
| 2020-01-29 | $199.07 | $201.11 | $198.22 | $199.27 | $196.53 | 1,081,916 |
| 2020-01-28 | $196.01 | $198.92 | $195.62 | $198.03 | $195.30 | 1,237,328 |
| 2020-01-27 | $194.91 | $197.13 | $193.81 | $195.50 | $192.81 | 1,299,279 |
| 2020-01-24 | $200.74 | $202.58 | $198.41 | $198.77 | $196.03 | 1,206,037 |
| 2020-01-23 | $200.29 | $200.35 | $198.46 | $199.78 | $197.03 | 1,269,723 |
| 2020-01-22 | $200.02 | $201.54 | $199.25 | $200.06 | $197.31 | 1,443,306 |
| 2020-01-21 | $197.16 | $200.35 | $197.16 | $198.79 | $196.05 | 1,631,241 |
| 2020-01-17 | $196.49 | $199.34 | $195.99 | $198.62 | $195.89 | 1,854,565 |
| 2020-01-16 | $195.85 | $196.32 | $193.26 | $195.95 | $193.25 | 1,490,221 |
| 2020-01-15 | $192.18 | $195.14 | $191.90 | $194.38 | $191.70 | 1,754,436 |
| 2020-01-14 | $193.70 | $194.27 | $191.20 | $191.31 | $188.68 | 1,417,972 |
| 2020-01-13 | $191.58 | $193.52 | $191.09 | $193.30 | $190.64 | 1,207,362 |
| 2020-01-10 | $192.09 | $192.98 | $190.01 | $190.44 | $187.82 | 1,336,321 |
| 2020-01-09 | $190.45 | $191.98 | $190.32 | $191.37 | $188.74 | 1,045,174 |
| 2020-01-08 | $187.42 | $191.02 | $187.42 | $188.86 | $186.26 | 1,325,832 |
| 2020-01-07 | $188.24 | $189.60 | $187.17 | $187.37 | $184.79 | 1,521,743 |
| 2020-01-06 | $184.13 | $188.00 | $183.56 | $187.97 | $185.38 | 1,533,008 |
| 2020-01-03 | $183.15 | $185.81 | $182.27 | $184.40 | $181.86 | 1,310,888 |
| 2020-01-02 | $183.95 | $186.67 | $183.61 | $185.67 | $183.11 | 1,816,365 |
| 2019-12-31 | $180.82 | $182.77 | $180.61 | $182.56 | $180.05 | 1,235,498 |
| 2019-12-30 | $182.78 | $183.06 | $180.38 | $181.35 | $178.85 | 787,098 |
| 2019-12-27 | $183.95 | $184.14 | $182.51 | $182.89 | $180.37 | 922,474 |
| 2019-12-26 | $183.13 | $183.81 | $182.02 | $183.49 | $180.96 | 528,528 |
| 2019-12-24 | $182.16 | $183.20 | $181.27 | $182.84 | $180.32 | 434,013 |
| 2019-12-23 | $184.00 | $184.00 | $182.10 | $182.26 | $179.75 | 1,190,073 |
| 2019-12-20 | $184.86 | $185.42 | $181.79 | $183.45 | $180.92 | 3,715,405 |
| 2019-12-19 | $180.96 | $183.73 | $180.83 | $183.39 | $180.87 | 2,789,604 |
| 2019-12-18 | $180.30 | $182.83 | $180.30 | $181.27 | $178.77 | 2,917,851 |
| 2019-12-17 | $179.65 | $180.98 | $178.00 | $180.47 | $177.99 | 2,656,032 |
| 2019-12-16 | $179.70 | $180.63 | $178.95 | $179.30 | $176.83 | 2,193,391 |
| 2019-12-13 | $175.37 | $179.12 | $174.99 | $178.93 | $176.47 | 1,720,992 |
| 2019-12-12 | $174.76 | $175.63 | $172.99 | $175.07 | $172.66 | 1,718,743 |
| 2019-12-11 | $173.91 | $175.12 | $172.20 | $174.99 | $172.39 | 1,368,698 |
| 2019-12-10 | $174.29 | $175.86 | $173.53 | $173.98 | $171.39 | 2,535,749 |
| 2019-12-09 | $176.22 | $178.27 | $174.88 | $175.18 | $172.58 | 1,827,034 |
| 2019-12-06 | $177.54 | $178.75 | $176.36 | $176.66 | $174.03 | 984,594 |
| 2019-12-05 | $176.75 | $177.83 | $175.87 | $176.92 | $174.29 | 1,068,756 |
| 2019-12-04 | $177.46 | $178.45 | $175.85 | $175.97 | $173.35 | 1,141,915 |
| 2019-12-03 | $174.26 | $177.67 | $172.38 | $177.42 | $174.78 | 1,393,325 |
| 2019-12-02 | $180.66 | $181.05 | $177.15 | $178.07 | $175.42 | 1,057,582 |
| 2019-11-29 | $180.46 | $182.06 | $180.00 | $181.10 | $178.41 | 707,413 |
| 2019-11-27 | $180.90 | $182.13 | $179.78 | $181.06 | $178.37 | 1,043,969 |
| 2019-11-26 | $179.72 | $181.32 | $179.44 | $180.52 | $177.84 | 2,326,879 |
| 2019-11-25 | $180.77 | $181.53 | $179.08 | $179.65 | $176.98 | 1,303,134 |
| 2019-11-22 | $179.14 | $179.75 | $176.94 | $178.65 | $175.99 | 1,226,960 |
| 2019-11-21 | $180.04 | $181.36 | $178.02 | $178.39 | $175.74 | 1,223,833 |
| 2019-11-20 | $181.45 | $181.93 | $178.81 | $180.51 | $177.83 | 1,390,350 |
| 2019-11-19 | $180.51 | $181.86 | $179.74 | $181.72 | $179.02 | 1,782,940 |
| 2019-11-18 | $179.68 | $180.38 | $178.87 | $179.63 | $176.96 | 1,719,298 |
| 2019-11-15 | $178.67 | $179.54 | $177.36 | $179.23 | $176.57 | 2,457,688 |
| 2019-11-14 | $173.37 | $177.57 | $173.27 | $177.50 | $174.86 | 2,454,502 |
| 2019-11-13 | $171.36 | $173.68 | $171.07 | $173.58 | $171.00 | 1,864,760 |
| 2019-11-12 | $172.30 | $173.60 | $170.85 | $171.86 | $169.31 | 1,398,687 |
| 2019-11-11 | $169.06 | $172.15 | $168.74 | $171.99 | $169.43 | 1,014,057 |
| 2019-11-08 | $169.02 | $170.33 | $168.05 | $170.26 | $167.73 | 915,214 |
| 2019-11-07 | $167.45 | $170.28 | $166.55 | $168.99 | $166.48 | 1,292,510 |
| 2019-11-06 | $165.51 | $167.17 | $164.57 | $167.06 | $164.58 | 1,225,367 |
| 2019-11-05 | $169.35 | $169.78 | $164.73 | $166.53 | $164.05 | 1,602,159 |
| 2019-11-04 | $172.93 | $172.99 | $169.04 | $169.27 | $166.75 | 1,709,966 |
| 2019-11-01 | $170.61 | $172.78 | $167.53 | $172.35 | $169.79 | 2,142,190 |
| 2019-10-31 | $169.35 | $174.11 | $168.53 | $169.18 | $166.67 | 4,217,136 |
| 2019-10-30 | $163.67 | $165.95 | $162.91 | $165.54 | $163.08 | 2,002,546 |
| 2019-10-29 | $162.03 | $163.39 | $161.44 | $163.20 | $160.77 | 1,609,805 |
| 2019-10-28 | $162.16 | $162.72 | $160.03 | $162.20 | $159.79 | 1,500,761 |
| 2019-10-25 | $160.75 | $161.90 | $159.63 | $161.34 | $158.94 | 1,048,471 |
| 2019-10-24 | $157.30 | $161.56 | $157.30 | $161.24 | $158.84 | 1,291,881 |
| 2019-10-23 | $155.17 | $156.85 | $154.53 | $156.27 | $153.95 | 2,495,430 |
| 2019-10-22 | $161.35 | $162.34 | $154.95 | $155.13 | $152.82 | 2,474,267 |
| 2019-10-21 | $161.13 | $161.70 | $159.37 | $161.35 | $158.95 | 1,199,247 |
| 2019-10-18 | $163.07 | $163.07 | $159.03 | $160.13 | $157.75 | 1,914,401 |
| 2019-10-17 | $165.39 | $166.83 | $162.84 | $163.24 | $160.81 | 1,889,676 |
| 2019-10-16 | $164.36 | $165.04 | $162.32 | $164.77 | $162.32 | 1,764,894 |
| 2019-10-15 | $164.98 | $165.18 | $162.70 | $164.86 | $162.41 | 2,159,784 |
| 2019-10-14 | $163.22 | $164.44 | $162.60 | $164.14 | $161.70 | 1,659,181 |
| 2019-10-11 | $163.10 | $165.68 | $162.73 | $162.92 | $160.50 | 1,261,303 |
| 2019-10-10 | $160.61 | $161.84 | $160.01 | $161.14 | $158.74 | 1,625,047 |
| 2019-10-09 | $158.64 | $161.69 | $158.05 | $161.09 | $158.70 | 1,343,373 |
| 2019-10-08 | $158.74 | $159.51 | $156.67 | $157.52 | $155.18 | 1,711,258 |
| 2019-10-07 | $159.68 | $160.66 | $158.33 | $160.20 | $157.82 | 1,754,501 |
| 2019-10-04 | $159.36 | $160.98 | $158.23 | $160.84 | $158.45 | 1,340,731 |
| 2019-10-03 | $156.38 | $158.78 | $153.78 | $158.56 | $156.20 | 2,044,784 |
| 2019-10-02 | $157.02 | $157.47 | $154.55 | $156.77 | $154.44 | 2,817,480 |
| 2019-10-01 | $159.31 | $160.43 | $157.97 | $158.12 | $155.77 | 2,573,226 |
| 2019-09-30 | $157.55 | $159.39 | $156.24 | $159.00 | $156.64 | 2,185,968 |
| 2019-09-27 | $160.68 | $160.68 | $155.44 | $156.84 | $154.51 | 2,437,428 |
| 2019-09-26 | $160.76 | $160.93 | $159.21 | $160.02 | $157.64 | 2,491,404 |
| 2019-09-25 | $159.88 | $160.73 | $157.76 | $160.59 | $158.20 | 2,427,505 |
| 2019-09-24 | $161.22 | $163.24 | $158.97 | $160.58 | $158.19 | 3,542,724 |
| 2019-09-23 | $160.43 | $161.49 | $158.92 | $159.66 | $157.29 | 3,149,504 |
| 2019-09-20 | $163.03 | $163.95 | $159.76 | $161.62 | $159.22 | 5,222,200 |
| 2019-09-19 | $164.08 | $166.35 | $162.51 | $162.68 | $160.26 | 3,075,588 |
| 2019-09-18 | $164.25 | $165.69 | $161.54 | $164.35 | $161.91 | 3,701,413 |
| 2019-09-17 | $167.05 | $171.56 | $162.19 | $163.74 | $161.31 | 10,934,041 |
| 2019-09-16 | $166.27 | $167.90 | $164.92 | $166.08 | $163.61 | 1,289,435 |
| 2019-09-13 | $167.80 | $168.59 | $165.90 | $167.52 | $165.03 | 2,341,584 |
| 2019-09-12 | $167.28 | $169.65 | $166.92 | $168.03 | $165.53 | 2,428,042 |
| 2019-09-11 | $164.61 | $167.17 | $163.04 | $165.65 | $163.18 | 2,075,060 |
| 2019-09-10 | $169.69 | $169.69 | $163.82 | $165.26 | $162.79 | 2,614,825 |
| 2019-09-09 | $175.27 | $175.91 | $169.46 | $170.80 | $168.25 | 2,622,976 |
| 2019-09-06 | $174.63 | $175.95 | $173.15 | $174.37 | $171.77 | 1,847,797 |
| 2019-09-05 | $172.19 | $175.48 | $171.65 | $174.84 | $172.23 | 2,711,528 |
| 2019-09-04 | $168.46 | $169.89 | $167.71 | $169.85 | $167.32 | 1,452,621 |
| 2019-09-03 | $165.06 | $168.70 | $164.79 | $167.25 | $164.75 | 3,436,304 |
| 2019-08-30 | $166.61 | $167.19 | $165.01 | $165.98 | $163.50 | 1,586,858 |
| 2019-08-29 | $165.14 | $166.75 | $164.80 | $165.60 | $163.13 | 1,919,344 |
| 2019-08-28 | $161.64 | $163.70 | $159.95 | $163.43 | $160.99 | 1,662,816 |
| 2019-08-27 | $160.39 | $162.52 | $159.86 | $162.22 | $159.80 | 1,800,988 |
| 2019-08-26 | $159.53 | $160.08 | $158.35 | $160.02 | $157.63 | 722,302 |
| 2019-08-23 | $162.02 | $163.17 | $157.24 | $158.01 | $155.65 | 1,118,877 |
| 2019-08-22 | $163.21 | $163.43 | $160.21 | $162.27 | $159.85 | 922,532 |
| 2019-08-21 | $162.00 | $162.93 | $160.44 | $162.59 | $160.16 | 999,249 |
| 2019-08-20 | $159.14 | $161.93 | $158.04 | $161.16 | $158.76 | 1,459,613 |
| 2019-08-19 | $160.00 | $161.20 | $154.00 | $159.48 | $157.10 | 1,243,589 |
| 2019-08-16 | $158.17 | $159.06 | $157.08 | $157.75 | $155.40 | 1,547,947 |
| 2019-08-15 | $155.19 | $156.97 | $154.00 | $156.33 | $154.00 | 1,426,853 |
| 2019-08-14 | $156.18 | $156.56 | $153.69 | $153.95 | $151.65 | 1,322,902 |
| 2019-08-13 | $155.15 | $159.41 | $154.83 | $158.79 | $156.42 | 941,123 |
| 2019-08-12 | $158.55 | $158.91 | $155.80 | $156.01 | $153.68 | 1,151,500 |
| 2019-08-09 | $160.05 | $161.41 | $158.59 | $160.07 | $157.68 | 1,374,038 |
| 2019-08-08 | $158.46 | $161.07 | $157.02 | $160.38 | $157.99 | 1,742,996 |
| 2019-08-07 | $152.81 | $158.76 | $151.15 | $157.87 | $155.51 | 1,989,924 |
| 2019-08-06 | $155.34 | $155.77 | $152.26 | $154.41 | $152.11 | 2,378,946 |
| 2019-08-05 | $158.78 | $158.78 | $150.94 | $153.58 | $151.29 | 2,430,292 |
| 2019-08-02 | $164.22 | $164.30 | $159.23 | $161.48 | $159.07 | 1,421,695 |
| 2019-08-01 | $164.31 | $166.57 | $163.22 | $164.90 | $162.44 | 2,382,077 |
| 2019-07-31 | $167.28 | $170.28 | $165.08 | $167.92 | $165.41 | 1,510,492 |
| 2019-07-30 | $169.08 | $171.21 | $166.22 | $167.36 | $164.86 | 2,240,537 |
| 2019-07-29 | $169.39 | $172.20 | $168.84 | $171.45 | $168.89 | 2,510,311 |
| 2019-07-26 | $167.24 | $170.90 | $166.74 | $169.64 | $167.11 | 2,323,573 |
| 2019-07-25 | $161.43 | $166.11 | $159.51 | $165.33 | $162.86 | 1,919,335 |
| 2019-07-24 | $164.45 | $164.61 | $160.81 | $161.89 | $159.47 | 1,859,128 |
| 2019-07-23 | $163.96 | $164.77 | $162.78 | $164.69 | $162.23 | 1,501,217 |
| 2019-07-22 | $165.30 | $166.63 | $163.17 | $163.21 | $160.77 | 1,385,688 |
| 2019-07-19 | $168.23 | $168.83 | $164.64 | $164.73 | $162.27 | 1,190,003 |
| 2019-07-18 | $165.42 | $167.37 | $165.05 | $167.32 | $164.82 | 1,134,033 |
| 2019-07-17 | $164.77 | $165.60 | $164.02 | $165.10 | $162.64 | 836,730 |
| 2019-07-16 | $165.75 | $166.00 | $164.04 | $164.73 | $162.27 | 850,948 |
| 2019-07-15 | $165.05 | $166.14 | $164.11 | $165.94 | $163.46 | 1,113,003 |
| 2019-07-12 | $164.61 | $164.94 | $162.07 | $164.22 | $161.77 | 1,265,667 |
| 2019-07-11 | $164.40 | $165.41 | $163.15 | $164.13 | $161.68 | 897,512 |
| 2019-07-10 | $165.67 | $166.13 | $162.89 | $163.88 | $161.43 | 1,047,330 |
| 2019-07-09 | $162.49 | $164.91 | $162.21 | $164.78 | $162.32 | 1,646,001 |
| 2019-07-08 | $161.98 | $163.50 | $161.48 | $163.00 | $160.57 | 1,019,355 |
| 2019-07-05 | $161.91 | $162.50 | $160.18 | $162.49 | $160.07 | 955,575 |
| 2019-07-03 | $162.54 | $163.94 | $162.32 | $162.99 | $160.56 | 606,339 |
| 2019-07-02 | $162.83 | $163.83 | $161.39 | $162.03 | $159.61 | 1,308,535 |
| 2019-07-01 | $162.55 | $162.78 | $160.64 | $162.65 | $160.22 | 1,061,172 |
| 2019-06-28 | $160.33 | $160.54 | $158.79 | $160.13 | $157.74 | 1,514,571 |
| 2019-06-27 | $158.88 | $160.51 | $158.88 | $159.73 | $157.35 | 1,032,049 |
| 2019-06-26 | $158.70 | $159.43 | $157.79 | $158.64 | $156.27 | 1,053,464 |
| 2019-06-25 | $160.47 | $160.65 | $157.60 | $157.82 | $155.46 | 1,488,233 |
| 2019-06-24 | $161.64 | $161.64 | $159.94 | $160.18 | $157.79 | 838,627 |
| 2019-06-21 | $161.36 | $161.66 | $160.52 | $161.04 | $158.64 | 1,028,380 |
| 2019-06-20 | $162.96 | $163.46 | $160.04 | $161.76 | $159.35 | 1,174,569 |
| 2019-06-19 | $158.60 | $161.15 | $157.74 | $160.90 | $158.50 | 1,034,752 |
| 2019-06-18 | $161.05 | $161.54 | $158.30 | $158.79 | $156.42 | 1,165,758 |
| 2019-06-17 | $159.46 | $160.56 | $158.91 | $159.82 | $157.44 | 1,060,365 |
| 2019-06-14 | $157.95 | $159.38 | $157.67 | $158.81 | $156.44 | 963,412 |
| 2019-06-13 | $160.00 | $160.00 | $157.54 | $158.17 | $155.81 | 1,364,096 |
| 2019-06-12 | $158.86 | $159.78 | $158.35 | $158.70 | $156.32 | 1,187,784 |
| 2019-06-11 | $161.39 | $161.71 | $157.42 | $158.94 | $156.56 | 1,129,561 |
| 2019-06-10 | $162.35 | $162.81 | $160.34 | $160.45 | $158.05 | 1,483,747 |
| 2019-06-07 | $158.92 | $161.06 | $157.99 | $160.91 | $158.50 | 1,469,712 |
| 2019-06-06 | $156.78 | $158.12 | $155.00 | $157.80 | $155.44 | 1,709,939 |
| 2019-06-05 | $154.48 | $157.11 | $153.19 | $157.08 | $154.73 | 2,237,653 |
| 2019-06-04 | $150.38 | $153.43 | $149.24 | $153.18 | $150.88 | 2,274,369 |
| 2019-06-03 | $153.91 | $154.32 | $147.46 | $148.87 | $146.64 | 2,418,035 |
| 2019-05-31 | $151.43 | $154.49 | $150.81 | $154.04 | $151.73 | 2,894,012 |
| 2019-05-30 | $148.70 | $153.79 | $148.10 | $152.93 | $150.64 | 2,985,569 |
| 2019-05-29 | $148.00 | $148.59 | $145.21 | $147.67 | $145.46 | 3,366,247 |
| 2019-05-28 | $147.83 | $155.24 | $147.83 | $148.87 | $146.64 | 7,709,539 |
| 2019-05-24 | $151.80 | $158.73 | $151.50 | $153.44 | $151.14 | 5,332,569 |
| 2019-05-23 | $149.67 | $149.67 | $147.46 | $147.96 | $145.74 | 661,719 |
| 2019-05-22 | $150.26 | $151.66 | $149.84 | $150.62 | $148.36 | 567,328 |
| 2019-05-21 | $149.92 | $150.93 | $149.64 | $150.49 | $148.23 | 566,801 |
| 2019-05-20 | $148.17 | $149.73 | $147.46 | $148.54 | $146.31 | 692,780 |
| 2019-05-17 | $150.28 | $151.37 | $149.77 | $149.81 | $147.57 | 844,749 |
| 2019-05-16 | $149.04 | $152.24 | $148.86 | $151.40 | $149.13 | 835,115 |
| 2019-05-15 | $145.78 | $149.06 | $145.78 | $148.22 | $146.00 | 872,884 |
| 2019-05-14 | $144.21 | $147.86 | $144.21 | $146.79 | $144.59 | 1,067,519 |
| 2019-05-13 | $143.74 | $144.51 | $143.03 | $143.60 | $141.45 | 919,361 |
| 2019-05-10 | $145.04 | $147.03 | $143.57 | $146.89 | $144.69 | 881,935 |
| 2019-05-09 | $143.32 | $146.13 | $142.65 | $146.07 | $143.88 | 581,485 |
| 2019-05-08 | $143.89 | $145.69 | $143.87 | $145.09 | $142.92 | 597,963 |
| 2019-05-07 | $146.62 | $147.73 | $143.01 | $144.20 | $142.04 | 774,695 |
| 2019-05-06 | $143.00 | $147.77 | $143.00 | $147.32 | $145.11 | 952,340 |
| 2019-05-03 | $145.32 | $146.48 | $144.38 | $145.90 | $143.71 | 807,717 |
| 2019-05-02 | $144.04 | $146.35 | $142.06 | $144.33 | $142.17 | 1,814,663 |
| 2019-05-01 | $146.91 | $147.42 | $144.06 | $144.08 | $141.92 | 1,739,594 |
| 2019-04-30 | $146.05 | $147.50 | $144.67 | $146.07 | $143.88 | 1,147,484 |
| 2019-04-29 | $145.32 | $145.90 | $144.29 | $145.38 | $143.20 | 875,033 |
| 2019-04-26 | $144.00 | $144.90 | $143.04 | $144.89 | $142.72 | 569,868 |
| 2019-04-25 | $142.66 | $143.84 | $142.42 | $143.43 | $141.28 | 780,113 |
| 2019-04-24 | $142.80 | $143.44 | $142.37 | $142.89 | $140.75 | 807,160 |
| 2019-04-23 | $140.98 | $144.13 | $140.70 | $143.71 | $141.56 | 973,110 |
| 2019-04-22 | $139.36 | $140.71 | $138.98 | $140.58 | $138.47 | 663,947 |
| 2019-04-18 | $138.53 | $139.82 | $138.24 | $139.67 | $137.58 | 796,481 |
| 2019-04-17 | $139.40 | $139.47 | $138.34 | $138.64 | $136.56 | 735,295 |
| 2019-04-16 | $139.19 | $139.82 | $138.32 | $138.82 | $136.74 | 724,053 |
| 2019-04-15 | $138.96 | $139.31 | $138.08 | $138.31 | $136.24 | 781,842 |
| 2019-04-12 | $137.87 | $139.18 | $137.70 | $139.14 | $137.05 | 746,291 |
| 2019-04-11 | $137.46 | $137.59 | $136.35 | $137.07 | $135.02 | 707,571 |
| 2019-04-10 | $136.60 | $137.43 | $136.55 | $137.05 | $135.00 | 857,656 |
| 2019-04-09 | $135.94 | $137.06 | $135.92 | $136.68 | $134.63 | 520,838 |
| 2019-04-08 | $136.71 | $136.71 | $134.98 | $136.63 | $134.58 | 875,606 |
| 2019-04-05 | $135.94 | $136.93 | $135.70 | $136.90 | $134.85 | 802,072 |
| 2019-04-04 | $137.83 | $138.50 | $135.10 | $135.69 | $133.66 | 1,684,295 |
| 2019-04-03 | $139.05 | $139.40 | $137.57 | $137.80 | $135.74 | 1,066,894 |
| 2019-04-02 | $138.73 | $139.15 | $138.26 | $138.80 | $136.72 | 788,899 |
| 2019-04-01 | $137.88 | $138.89 | $137.61 | $138.66 | $136.58 | 872,091 |
| 2019-03-29 | $135.95 | $136.78 | $135.35 | $136.52 | $134.47 | 862,778 |
| 2019-03-28 | $134.54 | $135.35 | $133.95 | $135.15 | $133.12 | 1,141,926 |
| 2019-03-27 | $134.88 | $136.04 | $132.84 | $133.99 | $131.98 | 685,774 |
| 2019-03-26 | $133.95 | $134.80 | $133.38 | $134.69 | $132.67 | 791,519 |
| 2019-03-25 | $133.63 | $133.79 | $132.23 | $132.90 | $130.91 | 795,464 |
| 2019-03-22 | $135.58 | $136.37 | $133.93 | $134.00 | $131.99 | 699,450 |
| 2019-03-21 | $132.35 | $136.67 | $132.35 | $136.15 | $134.11 | 665,638 |
| 2019-03-20 | $134.37 | $134.81 | $132.44 | $133.36 | $131.36 | 1,224,309 |
| 2019-03-19 | $134.32 | $135.66 | $134.05 | $134.35 | $132.34 | 1,025,939 |
| 2019-03-18 | $135.00 | $137.13 | $133.31 | $134.04 | $132.03 | 1,134,445 |
| 2019-03-15 | $132.17 | $134.51 | $132.17 | $134.12 | $132.11 | 1,232,087 |
| 2019-03-14 | $132.78 | $133.57 | $131.97 | $132.35 | $130.37 | 1,005,157 |
| 2019-03-13 | $132.43 | $134.49 | $132.01 | $133.00 | $131.00 | 1,198,734 |
| 2019-03-12 | $132.29 | $132.50 | $131.13 | $131.89 | $129.90 | 973,915 |
| 2019-03-11 | $130.50 | $131.99 | $130.48 | $131.89 | $129.90 | 843,422 |
| 2019-03-08 | $128.32 | $130.39 | $128.12 | $130.32 | $128.36 | 1,078,518 |
| 2019-03-07 | $129.51 | $130.11 | $128.64 | $129.87 | $127.91 | 1,732,188 |
| 2019-03-06 | $130.07 | $130.93 | $129.36 | $129.55 | $127.60 | 959,211 |
| 2019-03-05 | $130.69 | $130.82 | $129.65 | $129.94 | $127.98 | 1,043,555 |
| 2019-03-04 | $131.83 | $132.16 | $129.38 | $130.54 | $128.57 | 1,265,088 |
| 2019-03-01 | $131.50 | $132.16 | $130.54 | $131.49 | $129.51 | 782,307 |
| 2019-02-28 | $129.60 | $130.97 | $128.85 | $130.38 | $128.42 | 1,352,565 |
| 2019-02-27 | $127.89 | $129.47 | $127.63 | $129.28 | $127.33 | 855,579 |
| 2019-02-26 | $128.15 | $128.93 | $127.48 | $128.40 | $126.47 | 1,054,780 |
| 2019-02-25 | $128.85 | $129.09 | $128.05 | $128.22 | $126.29 | 1,056,599 |
| 2019-02-22 | $127.35 | $127.91 | $126.47 | $127.73 | $125.81 | 710,066 |
| 2019-02-21 | $125.94 | $126.77 | $125.42 | $126.62 | $124.71 | 1,403,057 |
| 2019-02-20 | $124.94 | $125.94 | $124.60 | $125.94 | $124.04 | 1,741,452 |
| 2019-02-19 | $122.41 | $124.65 | $122.41 | $124.37 | $122.50 | 1,102,330 |
| 2019-02-15 | $122.38 | $123.58 | $121.98 | $123.30 | $121.44 | 1,510,225 |
| 2019-02-14 | $122.91 | $123.23 | $120.20 | $121.55 | $119.72 | 1,507,136 |
| 2019-02-13 | $121.05 | $123.20 | $120.11 | $122.75 | $120.90 | 2,699,444 |
| 2019-02-12 | $116.73 | $117.87 | $115.94 | $117.42 | $115.65 | 1,685,740 |
| 2019-02-11 | $115.60 | $116.93 | $115.31 | $116.02 | $114.27 | 1,631,657 |
| 2019-02-08 | $112.14 | $114.92 | $112.14 | $114.90 | $113.17 | 1,181,104 |
| 2019-02-07 | $113.33 | $114.42 | $112.81 | $113.00 | $111.30 | 1,925,920 |
| 2019-02-06 | $115.05 | $115.42 | $114.28 | $114.32 | $112.60 | 1,541,264 |
| 2019-02-05 | $115.30 | $115.73 | $114.85 | $115.30 | $113.56 | 1,565,498 |
| 2019-02-04 | $113.86 | $115.50 | $113.85 | $115.12 | $113.39 | 1,079,088 |
| 2019-02-01 | $112.09 | $114.00 | $112.09 | $113.76 | $112.05 | 1,623,660 |
| 2019-01-31 | $113.24 | $114.00 | $111.65 | $112.28 | $110.59 | 1,719,613 |
| 2019-01-30 | $111.60 | $114.12 | $111.31 | $113.68 | $111.97 | 1,358,416 |
| 2019-01-29 | $111.65 | $112.22 | $110.69 | $110.70 | $109.03 | 923,113 |
| 2019-01-28 | $111.92 | $111.94 | $110.80 | $111.65 | $109.97 | 1,101,658 |
| 2019-01-25 | $112.95 | $113.79 | $112.37 | $113.23 | $111.52 | 1,837,474 |
| 2019-01-24 | $111.53 | $112.64 | $111.26 | $112.23 | $110.54 | 1,305,751 |
| 2019-01-23 | $110.40 | $111.81 | $109.95 | $111.28 | $109.60 | 2,972,762 |
| 2019-01-22 | $114.19 | $114.24 | $112.07 | $112.69 | $110.99 | 1,662,991 |
| 2019-01-18 | $113.85 | $114.67 | $112.82 | $114.59 | $112.86 | 1,521,194 |
| 2019-01-17 | $112.50 | $114.06 | $112.36 | $113.43 | $111.72 | 864,650 |
| 2019-01-16 | $113.11 | $114.15 | $112.04 | $112.91 | $111.21 | 1,623,058 |
| 2019-01-15 | $110.43 | $112.20 | $109.52 | $112.01 | $110.32 | 1,423,973 |
| 2019-01-14 | $109.80 | $111.57 | $109.79 | $110.04 | $108.38 | 1,677,989 |
| 2019-01-11 | $109.46 | $110.91 | $108.80 | $110.79 | $109.12 | 1,334,461 |
| 2019-01-10 | $108.14 | $110.29 | $107.99 | $110.25 | $108.59 | 1,291,162 |
| 2019-01-09 | $107.97 | $109.68 | $107.30 | $109.25 | $107.60 | 1,010,568 |
| 2019-01-08 | $108.62 | $108.62 | $105.40 | $107.67 | $106.05 | 1,670,235 |
| 2019-01-07 | $102.99 | $105.29 | $102.97 | $104.90 | $103.32 | 1,728,252 |
| 2019-01-04 | $100.43 | $103.27 | $99.92 | $102.75 | $101.20 | 1,629,939 |
| 2019-01-03 | $100.73 | $101.34 | $98.56 | $98.72 | $97.23 | 1,086,248 |
| 2019-01-02 | $101.55 | $103.47 | $101.39 | $102.03 | $100.49 | 1,569,940 |
| 2018-12-31 | $103.10 | $103.76 | $101.76 | $103.13 | $101.58 | 870,284 |
| 2018-12-28 | $103.40 | $103.93 | $101.49 | $102.54 | $101.00 | 1,476,405 |
| 2018-12-27 | $99.63 | $102.74 | $98.37 | $102.73 | $101.18 | 1,192,560 |
| 2018-12-26 | $95.77 | $101.48 | $95.77 | $101.44 | $99.91 | 1,419,544 |
| 2018-12-24 | $95.48 | $97.47 | $94.81 | $95.37 | $93.93 | 619,773 |
| 2018-12-21 | $99.01 | $99.27 | $95.82 | $96.27 | $94.82 | 2,318,182 |
| 2018-12-20 | $100.37 | $101.59 | $97.27 | $98.86 | $97.37 | 1,781,265 |
| 2018-12-19 | $101.16 | $104.34 | $100.25 | $101.34 | $99.81 | 2,519,350 |
| 2018-12-18 | $100.25 | $101.64 | $99.68 | $101.14 | $99.62 | 1,589,020 |
| 2018-12-17 | $101.15 | $102.89 | $98.92 | $99.63 | $98.13 | 1,637,983 |
| 2018-12-14 | $102.53 | $103.30 | $101.12 | $101.60 | $100.07 | 828,196 |
| 2018-12-13 | $104.66 | $105.76 | $103.43 | $103.77 | $102.21 | 887,397 |
| 2018-12-12 | $104.60 | $106.54 | $104.29 | $104.36 | $102.78 | 995,265 |
| 2018-12-11 | $105.37 | $105.49 | $102.49 | $103.00 | $101.44 | 712,432 |
| 2018-12-10 | $103.27 | $104.67 | $102.15 | $103.79 | $102.22 | 1,085,100 |
| 2018-12-07 | $105.80 | $107.20 | $102.94 | $103.84 | $102.27 | 1,143,965 |
| 2018-12-06 | $104.94 | $106.34 | $103.49 | $106.32 | $104.71 | 2,120,130 |
| 2018-12-04 | $112.28 | $112.51 | $106.72 | $106.99 | $105.37 | 1,382,773 |
| 2018-12-03 | $114.27 | $114.78 | $112.07 | $112.82 | $111.11 | 1,560,574 |
| 2018-11-30 | $110.66 | $112.13 | $110.36 | $111.81 | $110.12 | 1,391,521 |
| 2018-11-29 | $110.44 | $111.58 | $109.13 | $110.75 | $109.07 | 1,218,279 |
| 2018-11-28 | $106.72 | $111.07 | $106.72 | $111.06 | $109.38 | 1,355,296 |
| 2018-11-27 | $105.89 | $106.72 | $104.83 | $106.05 | $104.44 | 850,780 |
| 2018-11-26 | $104.78 | $106.55 | $104.33 | $106.43 | $104.82 | 1,096,044 |
| 2018-11-23 | $103.15 | $105.00 | $103.07 | $103.13 | $101.57 | 387,261 |
| 2018-11-21 | $104.36 | $105.53 | $103.22 | $103.87 | $102.30 | 1,030,754 |
| 2018-11-20 | $101.09 | $104.41 | $100.01 | $103.14 | $101.58 | 2,052,161 |
| 2018-11-19 | $109.38 | $109.55 | $104.17 | $104.38 | $102.80 | 2,276,711 |
| 2018-11-16 | $108.54 | $111.03 | $108.54 | $109.69 | $108.03 | 1,080,210 |
| 2018-11-15 | $107.26 | $110.27 | $106.02 | $109.42 | $107.76 | 1,319,608 |
| 2018-11-14 | $109.66 | $110.41 | $106.98 | $107.30 | $105.67 | 1,112,297 |
| 2018-11-13 | $109.67 | $110.57 | $108.33 | $108.56 | $106.91 | 1,278,081 |
| 2018-11-12 | $111.75 | $111.84 | $109.10 | $109.26 | $107.60 | 1,091,748 |
| 2018-11-09 | $113.00 | $113.56 | $110.79 | $112.17 | $110.47 | 1,063,988 |
| 2018-11-08 | $114.24 | $114.99 | $113.20 | $113.71 | $111.99 | 662,011 |
| 2018-11-07 | $113.18 | $115.67 | $113.18 | $115.04 | $113.30 | 968,677 |
| 2018-11-06 | $111.60 | $113.23 | $111.09 | $112.13 | $110.43 | 954,947 |
| 2018-11-05 | $112.67 | $113.95 | $110.78 | $111.59 | $109.90 | 1,250,045 |
| 2018-11-02 | $115.30 | $116.49 | $112.44 | $114.57 | $112.83 | 999,601 |
| 2018-11-01 | $114.54 | $115.01 | $112.50 | $114.77 | $113.03 | 1,160,244 |
| 2018-10-31 | $111.90 | $117.70 | $111.90 | $114.23 | $112.50 | 1,811,043 |
| 2018-10-30 | $109.50 | $113.23 | $107.56 | $110.66 | $108.98 | 2,416,044 |
| 2018-10-29 | $113.00 | $114.25 | $106.86 | $108.84 | $107.19 | 2,580,694 |
| 2018-10-26 | $113.50 | $114.50 | $111.05 | $112.04 | $110.34 | 1,238,236 |
| 2018-10-25 | $111.55 | $114.69 | $110.62 | $114.14 | $112.41 | 1,919,148 |
| 2018-10-24 | $115.20 | $116.84 | $110.28 | $110.39 | $108.72 | 1,103,555 |
| 2018-10-23 | $114.74 | $115.46 | $112.30 | $114.94 | $113.20 | 1,154,545 |
| 2018-10-22 | $116.71 | $117.74 | $115.57 | $116.83 | $115.06 | 1,140,206 |
| 2018-10-19 | $118.47 | $119.54 | $115.92 | $116.50 | $114.73 | 962,682 |
| 2018-10-18 | $119.82 | $120.20 | $117.09 | $117.94 | $116.15 | 990,639 |
| 2018-10-17 | $120.08 | $120.24 | $118.34 | $119.89 | $118.07 | 728,728 |
| 2018-10-16 | $116.56 | $120.16 | $116.48 | $119.89 | $118.07 | 1,395,990 |
| 2018-10-15 | $116.75 | $117.05 | $115.07 | $115.45 | $113.70 | 1,518,247 |
| 2018-10-12 | $115.52 | $117.93 | $115.01 | $117.36 | $115.58 | 2,077,699 |
| 2018-10-11 | $112.43 | $115.99 | $111.49 | $112.78 | $111.07 | 2,391,291 |
| 2018-10-10 | $117.56 | $117.71 | $113.07 | $113.11 | $111.40 | 1,639,953 |
| 2018-10-09 | $117.64 | $119.05 | $116.68 | $117.63 | $115.85 | 928,339 |
| 2018-10-08 | $121.65 | $121.65 | $116.45 | $117.86 | $116.07 | 1,483,771 |
| 2018-10-05 | $121.98 | $122.22 | $119.89 | $121.80 | $119.95 | 1,331,696 |
| 2018-10-04 | $124.74 | $124.74 | $120.92 | $122.09 | $120.24 | 1,180,933 |
| 2018-10-03 | $126.16 | $126.78 | $125.36 | $125.49 | $123.59 | 894,795 |
| 2018-10-02 | $126.44 | $126.66 | $125.29 | $125.71 | $123.80 | 1,106,204 |
| 2018-10-01 | $128.22 | $128.38 | $125.90 | $126.52 | $124.60 | 1,714,854 |
| 2018-09-28 | $126.61 | $128.89 | $126.24 | $127.40 | $125.47 | 2,869,878 |
| 2018-09-27 | $127.43 | $127.69 | $126.59 | $126.71 | $124.79 | 780,176 |
| 2018-09-26 | $127.74 | $128.23 | $126.91 | $127.11 | $125.18 | 943,797 |
| 2018-09-25 | $127.89 | $128.67 | $127.39 | $127.86 | $125.92 | 702,275 |
| 2018-09-24 | $126.98 | $127.44 | $125.86 | $127.29 | $125.36 | 562,425 |
| 2018-09-21 | $127.58 | $128.57 | $126.98 | $127.19 | $125.26 | 1,514,120 |
| 2018-09-20 | $127.66 | $127.66 | $126.17 | $127.15 | $125.22 | 922,815 |
| 2018-09-19 | $128.98 | $129.18 | $126.70 | $126.82 | $124.90 | 825,219 |
| 2018-09-18 | $126.97 | $128.85 | $126.85 | $128.55 | $126.60 | 693,306 |
| 2018-09-17 | $128.35 | $128.73 | $126.76 | $126.97 | $125.05 | 433,068 |
| 2018-09-14 | $128.88 | $129.20 | $128.14 | $128.59 | $126.64 | 429,182 |
| 2018-09-13 | $128.37 | $129.25 | $127.79 | $128.33 | $126.39 | 765,944 |
| 2018-09-12 | $126.87 | $128.42 | $126.84 | $127.95 | $126.00 | 882,709 |
| 2018-09-11 | $125.05 | $126.87 | $124.62 | $126.81 | $124.88 | 794,499 |
| 2018-09-10 | $124.52 | $125.72 | $123.78 | $125.58 | $123.67 | 831,553 |
| 2018-09-07 | $123.81 | $125.23 | $123.11 | $123.73 | $121.85 | 981,057 |
| 2018-09-06 | $124.00 | $124.59 | $122.69 | $124.28 | $122.39 | 675,585 |
| 2018-09-05 | $125.27 | $125.27 | $122.96 | $123.69 | $121.81 | 1,053,173 |
| 2018-09-04 | $124.38 | $125.78 | $124.07 | $125.51 | $123.60 | 758,570 |
| 2018-08-31 | $123.42 | $124.85 | $122.56 | $124.58 | $122.68 | 907,319 |
| 2018-08-30 | $124.70 | $124.98 | $122.53 | $123.67 | $121.79 | 999,097 |
| 2018-08-29 | $124.69 | $125.55 | $124.62 | $125.01 | $123.11 | 709,771 |
| 2018-08-28 | $123.50 | $124.65 | $123.47 | $124.37 | $122.48 | 1,042,943 |
| 2018-08-27 | $122.54 | $123.46 | $122.48 | $123.23 | $121.35 | 962,260 |
| 2018-08-24 | $120.48 | $122.20 | $120.48 | $122.15 | $120.29 | 534,886 |
| 2018-08-23 | $120.43 | $121.43 | $120.09 | $120.38 | $118.55 | 512,783 |
| 2018-08-22 | $119.00 | $120.53 | $118.96 | $120.34 | $118.51 | 520,529 |
| 2018-08-21 | $119.30 | $119.80 | $118.89 | $119.03 | $117.22 | 621,788 |
| 2018-08-20 | $119.01 | $119.68 | $118.41 | $119.29 | $117.47 | 637,003 |
| 2018-08-17 | $118.02 | $118.91 | $117.59 | $118.67 | $116.86 | 688,690 |
| 2018-08-16 | $117.78 | $118.18 | $116.86 | $118.02 | $116.22 | 815,450 |
| 2018-08-15 | $118.10 | $118.63 | $115.66 | $116.92 | $115.14 | 974,538 |
| 2018-08-14 | $117.09 | $118.75 | $115.99 | $118.35 | $116.55 | 713,808 |
| 2018-08-13 | $116.14 | $118.06 | $115.98 | $116.94 | $115.16 | 1,072,494 |
| 2018-08-10 | $116.01 | $117.14 | $115.71 | $116.14 | $114.37 | 864,360 |
| 2018-08-09 | $116.49 | $117.95 | $116.28 | $116.61 | $114.83 | 1,159,536 |
| 2018-08-08 | $117.91 | $118.23 | $116.00 | $116.17 | $114.40 | 1,343,293 |
| 2018-08-07 | $118.81 | $119.00 | $117.51 | $118.06 | $116.26 | 989,983 |
| 2018-08-06 | $118.73 | $119.23 | $117.22 | $118.44 | $116.64 | 1,225,146 |
| 2018-08-03 | $119.75 | $119.75 | $116.43 | $118.77 | $116.96 | 1,503,221 |
| 2018-08-02 | $115.25 | $121.00 | $115.13 | $119.18 | $117.36 | 3,271,533 |
| 2018-08-01 | $112.16 | $113.80 | $111.72 | $111.90 | $110.20 | 1,776,497 |
| 2018-07-31 | $112.98 | $113.37 | $111.77 | $112.57 | $110.86 | 941,462 |
| 2018-07-30 | $115.25 | $115.91 | $111.58 | $112.26 | $110.55 | 768,902 |
| 2018-07-27 | $118.03 | $118.03 | $114.50 | $115.25 | $113.49 | 594,578 |
| 2018-07-26 | $117.61 | $118.36 | $116.02 | $117.68 | $115.89 | 735,206 |
| 2018-07-25 | $115.08 | $117.91 | $115.03 | $117.83 | $116.04 | 910,691 |
| 2018-07-24 | $117.80 | $118.41 | $113.10 | $115.41 | $113.65 | 2,082,230 |
| 2018-07-23 | $116.82 | $118.13 | $116.73 | $117.81 | $116.02 | 467,479 |
| 2018-07-20 | $116.89 | $118.30 | $116.59 | $117.12 | $115.34 | 771,931 |
| 2018-07-19 | $117.98 | $118.39 | $116.94 | $117.08 | $115.30 | 659,101 |
| 2018-07-18 | $117.90 | $118.52 | $117.20 | $118.30 | $116.50 | 647,131 |
| 2018-07-17 | $116.64 | $118.24 | $116.28 | $117.94 | $116.14 | 626,773 |
| 2018-07-16 | $117.93 | $118.21 | $116.82 | $117.00 | $115.22 | 648,819 |
| 2018-07-13 | $117.80 | $118.53 | $117.31 | $117.95 | $116.15 | 704,675 |
| 2018-07-12 | $117.24 | $117.75 | $115.74 | $117.68 | $115.89 | 1,079,782 |
| 2018-07-11 | $113.21 | $116.80 | $112.79 | $116.41 | $114.64 | 1,692,476 |
| 2018-07-10 | $113.11 | $114.74 | $113.11 | $113.60 | $111.87 | 768,467 |
| 2018-07-09 | $112.80 | $113.37 | $112.41 | $112.98 | $111.26 | 864,504 |
| 2018-07-06 | $112.30 | $113.24 | $111.40 | $112.75 | $111.03 | 757,655 |
| 2018-07-05 | $111.33 | $112.15 | $110.14 | $112.09 | $110.38 | 882,502 |
| 2018-07-03 | $112.87 | $112.87 | $110.96 | $111.10 | $109.41 | 466,986 |
| 2018-07-02 | $110.65 | $112.42 | $110.24 | $112.41 | $110.70 | 967,052 |
| 2018-06-29 | $110.10 | $112.48 | $110.10 | $111.49 | $109.79 | 1,213,479 |
| 2018-06-28 | $108.54 | $110.39 | $108.54 | $109.99 | $108.31 | 1,430,592 |
| 2018-06-27 | $110.45 | $110.94 | $108.77 | $108.78 | $107.12 | 1,241,309 |
| 2018-06-26 | $111.14 | $111.89 | $110.39 | $110.52 | $108.84 | 1,120,085 |
| 2018-06-25 | $113.38 | $113.38 | $110.42 | $110.83 | $109.14 | 938,491 |
| 2018-06-22 | $115.21 | $115.71 | $113.52 | $114.40 | $112.66 | 1,202,087 |
| 2018-06-21 | $116.81 | $117.20 | $114.40 | $114.70 | $112.95 | 951,600 |
| 2018-06-20 | $117.10 | $117.50 | $116.50 | $116.90 | $115.12 | 946,935 |
| 2018-06-19 | $116.06 | $116.47 | $115.02 | $116.18 | $114.41 | 1,010,972 |
| 2018-06-18 | $116.24 | $117.52 | $115.10 | $117.15 | $115.37 | 1,133,594 |
| 2018-06-15 | $117.69 | $117.87 | $117.04 | $117.50 | $115.71 | 1,191,726 |
| 2018-06-14 | $118.83 | $119.69 | $117.70 | $117.75 | $115.96 | 971,494 |
| 2018-06-13 | $119.00 | $119.65 | $118.19 | $118.48 | $116.67 | 765,982 |
| 2018-06-12 | $116.84 | $119.35 | $116.77 | $118.46 | $116.65 | 887,926 |
| 2018-06-11 | $117.34 | $117.56 | $116.07 | $116.83 | $115.04 | 655,305 |
| 2018-06-08 | $116.78 | $117.20 | $114.22 | $117.08 | $115.29 | 988,322 |
| 2018-06-07 | $118.31 | $118.50 | $116.20 | $116.97 | $115.18 | 1,083,197 |
| 2018-06-06 | $114.94 | $118.00 | $114.94 | $117.97 | $116.16 | 1,032,939 |
| 2018-06-05 | $115.41 | $115.63 | $114.53 | $115.07 | $113.31 | 1,252,783 |
| 2018-06-04 | $113.76 | $115.49 | $113.19 | $115.37 | $113.60 | 1,079,491 |
| 2018-06-01 | $111.76 | $113.54 | $111.76 | $113.40 | $111.66 | 1,182,603 |
| 2018-05-31 | $111.65 | $112.40 | $110.67 | $111.16 | $109.46 | 936,373 |
| 2018-05-30 | $109.89 | $111.98 | $109.89 | $111.52 | $109.81 | 1,111,369 |
| 2018-05-29 | $110.93 | $111.35 | $108.56 | $109.34 | $107.67 | 1,301,334 |
| 2018-05-25 | $112.82 | $112.95 | $111.21 | $111.71 | $110.00 | 1,065,097 |
| 2018-05-24 | $112.12 | $113.47 | $112.12 | $112.88 | $111.15 | 1,243,059 |
| 2018-05-23 | $111.38 | $112.06 | $110.45 | $112.05 | $110.33 | 1,422,604 |
| 2018-05-22 | $113.81 | $114.25 | $111.67 | $111.92 | $110.21 | 1,287,305 |
| 2018-05-21 | $114.32 | $114.68 | $113.08 | $113.68 | $111.94 | 1,117,422 |
| 2018-05-18 | $114.00 | $114.35 | $112.97 | $113.76 | $112.02 | 1,113,697 |
| 2018-05-17 | $114.97 | $116.08 | $113.70 | $113.84 | $112.10 | 919,496 |
| 2018-05-16 | $115.09 | $115.78 | $114.72 | $115.17 | $113.41 | 802,898 |
| 2018-05-15 | $114.13 | $114.67 | $113.24 | $114.50 | $112.75 | 694,300 |
| 2018-05-14 | $116.26 | $116.44 | $114.79 | $114.90 | $113.14 | 788,670 |
| 2018-05-11 | $116.17 | $116.70 | $115.74 | $116.13 | $114.35 | 732,071 |
| 2018-05-10 | $115.08 | $116.17 | $114.47 | $116.00 | $114.22 | 780,604 |
| 2018-05-09 | $114.27 | $115.03 | $113.37 | $114.60 | $112.84 | 695,228 |
| 2018-05-08 | $113.31 | $114.67 | $113.19 | $113.96 | $112.21 | 1,048,771 |
| 2018-05-07 | $113.04 | $114.63 | $113.04 | $113.65 | $111.91 | 1,457,289 |
| 2018-05-04 | $113.10 | $114.51 | $112.33 | $112.85 | $111.12 | 1,042,665 |
| 2018-05-03 | $111.10 | $113.42 | $109.03 | $113.35 | $111.61 | 1,776,844 |
| 2018-05-02 | $113.33 | $113.87 | $111.68 | $112.57 | $110.85 | 1,680,837 |
| 2018-05-01 | $112.76 | $113.44 | $111.88 | $113.33 | $111.59 | 863,259 |
| 2018-04-30 | $111.63 | $113.61 | $111.58 | $113.05 | $111.32 | 1,357,903 |
| 2018-04-27 | $112.23 | $112.66 | $110.74 | $111.10 | $109.40 | 925,347 |
| 2018-04-26 | $110.32 | $112.56 | $109.90 | $112.16 | $110.44 | 853,449 |
| 2018-04-25 | $109.63 | $109.70 | $107.64 | $109.53 | $107.85 | 746,558 |
| 2018-04-24 | $110.92 | $111.82 | $108.53 | $109.65 | $107.97 | 930,728 |
| 2018-04-23 | $111.39 | $112.32 | $109.81 | $110.25 | $108.56 | 453,536 |
| 2018-04-20 | $112.18 | $112.91 | $111.03 | $111.28 | $109.58 | 673,295 |
| 2018-04-19 | $112.48 | $112.98 | $111.79 | $112.34 | $110.62 | 554,320 |
| 2018-04-18 | $112.10 | $112.69 | $111.83 | $112.56 | $110.84 | 765,055 |
| 2018-04-17 | $111.39 | $112.30 | $111.17 | $111.91 | $110.20 | 797,609 |
| 2018-04-16 | $110.63 | $111.45 | $110.38 | $110.44 | $108.75 | 702,160 |
| 2018-04-13 | $110.00 | $110.84 | $108.97 | $109.93 | $108.25 | 1,095,980 |
| 2018-04-12 | $109.34 | $110.71 | $108.92 | $109.56 | $107.88 | 1,076,936 |
| 2018-04-11 | $109.68 | $110.25 | $108.52 | $108.70 | $107.04 | 1,208,095 |
| 2018-04-10 | $110.30 | $111.71 | $110.00 | $110.69 | $108.99 | 1,434,853 |
| 2018-04-09 | $109.59 | $110.79 | $108.36 | $108.48 | $106.82 | 946,783 |
| 2018-04-06 | $110.24 | $111.01 | $108.02 | $108.77 | $107.10 | 844,764 |
| 2018-04-05 | $111.20 | $112.63 | $110.71 | $111.37 | $109.66 | 824,160 |
| 2018-04-04 | $108.33 | $110.78 | $107.38 | $110.42 | $108.73 | 1,045,786 |
| 2018-04-03 | $109.51 | $110.22 | $108.12 | $109.65 | $107.97 | 1,338,779 |
| 2018-04-02 | $111.45 | $112.30 | $108.35 | $109.19 | $107.52 | 1,110,332 |
| 2018-03-29 | $110.66 | $112.58 | $109.42 | $111.52 | $109.81 | 1,029,270 |
| 2018-03-28 | $111.25 | $111.78 | $108.85 | $110.08 | $108.39 | 1,086,883 |
| 2018-03-27 | $115.10 | $115.15 | $110.50 | $111.12 | $109.42 | 754,920 |
| 2018-03-26 | $112.67 | $114.62 | $111.51 | $114.41 | $112.66 | 796,009 |
| 2018-03-23 | $113.53 | $113.94 | $111.08 | $111.18 | $109.48 | 730,505 |
| 2018-03-22 | $115.67 | $116.32 | $113.46 | $113.51 | $111.77 | 803,849 |
| 2018-03-21 | $117.93 | $118.33 | $116.43 | $116.53 | $114.75 | 646,928 |
| 2018-03-20 | $116.72 | $118.30 | $116.07 | $117.70 | $115.90 | 738,614 |
| 2018-03-19 | $117.69 | $117.69 | $115.21 | $116.55 | $114.77 | 986,233 |
| 2018-03-16 | $118.20 | $118.94 | $117.68 | $118.01 | $116.20 | 1,220,485 |
| 2018-03-15 | $118.17 | $118.42 | $117.40 | $118.21 | $116.40 | 729,649 |
| 2018-03-14 | $117.90 | $118.34 | $116.47 | $117.88 | $116.06 | 889,331 |
| 2018-03-13 | $118.27 | $118.30 | $116.63 | $117.25 | $115.44 | 1,125,541 |
| 2018-03-12 | $117.66 | $118.09 | $116.79 | $117.83 | $116.02 | 769,136 |
| 2018-03-09 | $115.05 | $117.68 | $115.05 | $117.22 | $115.42 | 658,184 |
| 2018-03-08 | $114.33 | $114.90 | $113.83 | $114.53 | $112.77 | 565,484 |
| 2018-03-07 | $113.05 | $114.64 | $113.05 | $114.31 | $112.55 | 602,909 |
| 2018-03-06 | $113.80 | $114.80 | $113.07 | $114.18 | $112.42 | 879,843 |
| 2018-03-05 | $112.87 | $114.24 | $111.61 | $113.73 | $111.98 | 1,550,058 |
| 2018-03-02 | $111.00 | $113.74 | $110.05 | $113.45 | $111.70 | 1,440,874 |
| 2018-03-01 | $113.62 | $114.59 | $111.05 | $111.45 | $109.73 | 1,594,826 |
| 2018-02-28 | $114.70 | $115.47 | $113.34 | $113.39 | $111.64 | 1,749,630 |
| 2018-02-27 | $114.66 | $114.95 | $113.11 | $114.20 | $112.44 | 1,964,032 |
| 2018-02-26 | $114.80 | $115.00 | $113.67 | $114.70 | $112.93 | 816,896 |
| 2018-02-23 | $112.86 | $114.51 | $112.36 | $114.46 | $112.70 | 1,046,640 |
| 2018-02-22 | $113.00 | $113.85 | $111.70 | $112.02 | $110.30 | 951,664 |
| 2018-02-21 | $114.74 | $115.24 | $112.22 | $112.24 | $110.51 | 870,491 |
| 2018-02-20 | $114.00 | $115.24 | $113.70 | $114.73 | $112.96 | 1,341,855 |
| 2018-02-16 | $112.69 | $114.86 | $112.43 | $114.35 | $112.59 | 1,642,410 |
| 2018-02-15 | $106.76 | $112.37 | $105.71 | $112.35 | $110.62 | 2,882,578 |
| 2018-02-14 | $106.18 | $108.14 | $104.71 | $107.58 | $105.92 | 1,419,098 |
| 2018-02-13 | $105.54 | $108.07 | $105.47 | $106.85 | $105.20 | 1,248,360 |
| 2018-02-12 | $104.87 | $107.39 | $104.39 | $106.40 | $104.76 | 1,898,972 |
| 2018-02-09 | $101.29 | $104.85 | $99.45 | $103.93 | $102.33 | 1,573,301 |
| 2018-02-08 | $106.39 | $106.98 | $100.48 | $100.59 | $99.04 | 1,442,634 |
| 2018-02-07 | $105.43 | $108.06 | $105.43 | $106.32 | $104.68 | 769,574 |
| 2018-02-06 | $103.30 | $106.34 | $101.59 | $106.01 | $104.38 | 1,255,241 |
| 2018-02-05 | $108.04 | $109.41 | $104.73 | $104.98 | $103.36 | 995,902 |
| 2018-02-02 | $110.94 | $110.94 | $108.60 | $108.72 | $107.05 | 1,044,852 |
| 2018-02-01 | $111.67 | $112.22 | $110.69 | $111.59 | $109.87 | 964,701 |
| 2018-01-31 | $111.79 | $112.90 | $111.17 | $111.78 | $110.06 | 937,008 |
| 2018-01-30 | $111.51 | $112.64 | $110.52 | $111.38 | $109.66 | 711,101 |
| 2018-01-29 | $112.88 | $113.26 | $111.91 | $112.42 | $110.69 | 766,353 |
| 2018-01-26 | $112.49 | $113.26 | $111.95 | $113.26 | $111.52 | 655,331 |
| 2018-01-25 | $112.67 | $113.11 | $111.94 | $112.20 | $110.47 | 846,288 |
| 2018-01-24 | $110.24 | $112.27 | $110.16 | $112.17 | $110.44 | 1,317,051 |
| 2018-01-23 | $109.17 | $110.00 | $108.67 | $109.89 | $108.20 | 1,209,072 |
| 2018-01-22 | $107.74 | $109.16 | $107.27 | $109.10 | $107.42 | 874,503 |
| 2018-01-19 | $106.88 | $108.06 | $104.65 | $108.01 | $106.35 | 1,077,128 |
| 2018-01-18 | $106.05 | $106.78 | $105.23 | $106.18 | $104.55 | 623,324 |
| 2018-01-17 | $105.00 | $106.17 | $104.71 | $105.80 | $104.17 | 804,777 |
| 2018-01-16 | $103.62 | $105.41 | $103.52 | $104.60 | $102.99 | 1,551,214 |
| 2018-01-12 | $104.55 | $104.55 | $102.96 | $103.26 | $101.67 | 843,411 |
| 2018-01-11 | $103.73 | $104.19 | $102.76 | $104.00 | $102.40 | 658,229 |
| 2018-01-10 | $104.47 | $104.47 | $103.01 | $103.57 | $101.98 | 1,220,921 |
| 2018-01-09 | $105.36 | $106.52 | $104.63 | $104.81 | $103.20 | 1,353,403 |
| 2018-01-08 | $103.55 | $104.83 | $103.08 | $104.18 | $102.58 | 577,001 |
| 2018-01-05 | $103.85 | $104.25 | $102.99 | $103.56 | $101.97 | 1,001,342 |
| 2018-01-04 | $102.32 | $103.75 | $102.22 | $103.65 | $102.05 | 1,121,419 |
| 2018-01-03 | $100.03 | $102.57 | $99.79 | $101.71 | $100.14 | 1,221,590 |
| 2018-01-02 | $100.69 | $100.95 | $98.82 | $99.56 | $98.03 | 1,150,202 |
| 2017-12-29 | $100.60 | $100.75 | $99.98 | $100.24 | $98.70 | 842,919 |
| 2017-12-28 | $100.35 | $100.41 | $99.61 | $100.32 | $98.78 | 948,132 |
| 2017-12-27 | $101.02 | $101.02 | $99.75 | $100.33 | $98.79 | 1,029,006 |
| 2017-12-26 | $100.06 | $101.01 | $99.57 | $100.73 | $99.18 | 440,682 |
| 2017-12-22 | $100.30 | $100.64 | $99.96 | $100.36 | $98.81 | 548,263 |
| 2017-12-21 | $102.04 | $102.23 | $99.82 | $100.37 | $98.82 | 1,115,491 |
| 2017-12-20 | $102.82 | $103.39 | $101.63 | $101.72 | $100.15 | 733,941 |
| 2017-12-19 | $101.38 | $102.89 | $100.86 | $102.72 | $101.14 | 1,191,241 |
| 2017-12-18 | $101.55 | $102.27 | $100.64 | $101.36 | $99.80 | 1,001,183 |
| 2017-12-15 | $100.14 | $101.45 | $99.60 | $100.83 | $99.28 | 2,669,277 |
| 2017-12-14 | $99.50 | $100.17 | $99.32 | $99.54 | $98.01 | 1,268,419 |
| 2017-12-13 | $100.43 | $101.37 | $99.07 | $99.36 | $97.82 | 1,040,956 |
| 2017-12-12 | $99.66 | $100.73 | $99.65 | $100.14 | $98.59 | 892,691 |
| 2017-12-11 | $99.18 | $100.51 | $98.82 | $100.22 | $98.67 | 861,431 |
| 2017-12-08 | $99.39 | $99.85 | $99.00 | $99.37 | $97.83 | 628,861 |
| 2017-12-07 | $97.46 | $99.57 | $97.46 | $99.19 | $97.65 | 709,782 |
| 2017-12-06 | $96.65 | $98.48 | $96.34 | $97.19 | $95.68 | 1,630,742 |
| 2017-12-05 | $95.96 | $97.67 | $95.37 | $96.63 | $95.13 | 1,328,562 |
| 2017-12-04 | $101.25 | $101.49 | $95.32 | $95.96 | $94.47 | 2,118,896 |
| 2017-12-01 | $100.46 | $101.01 | $98.32 | $100.75 | $99.19 | 1,093,707 |
| 2017-11-30 | $99.46 | $100.75 | $98.73 | $100.56 | $99.00 | 1,725,694 |
| 2017-11-29 | $103.67 | $103.67 | $98.89 | $98.96 | $97.43 | 1,837,349 |
| 2017-11-28 | $104.35 | $104.90 | $103.43 | $103.55 | $101.95 | 836,906 |
| 2017-11-27 | $103.78 | $104.19 | $102.74 | $103.89 | $102.28 | 686,347 |
| 2017-11-24 | $102.61 | $103.51 | $102.47 | $103.47 | $101.87 | 266,019 |
| 2017-11-22 | $103.17 | $103.37 | $102.09 | $102.43 | $100.84 | 659,497 |
| 2017-11-21 | $101.52 | $103.21 | $101.19 | $103.21 | $101.61 | 1,017,435 |
| 2017-11-20 | $100.48 | $101.56 | $100.20 | $101.08 | $99.51 | 695,904 |
| 2017-11-17 | $99.83 | $100.17 | $99.41 | $100.03 | $98.48 | 622,820 |
| 2017-11-16 | $99.84 | $101.12 | $99.70 | $100.22 | $98.67 | 861,819 |
| 2017-11-15 | $101.01 | $101.30 | $99.03 | $99.39 | $97.85 | 1,131,252 |
| 2017-11-14 | $99.45 | $101.49 | $99.14 | $101.34 | $99.77 | 1,067,447 |
| 2017-11-13 | $98.32 | $99.69 | $98.32 | $99.60 | $98.06 | 1,353,774 |
| 2017-11-10 | $99.13 | $99.96 | $98.17 | $98.85 | $97.32 | 1,134,466 |
| 2017-11-09 | $101.30 | $101.33 | $97.90 | $99.32 | $97.78 | 1,763,507 |
| 2017-11-08 | $103.11 | $103.75 | $100.04 | $101.65 | $100.07 | 2,263,410 |
| 2017-11-07 | $104.40 | $104.40 | $103.13 | $103.90 | $102.29 | 1,244,193 |
| 2017-11-06 | $103.77 | $104.83 | $103.62 | $104.27 | $102.65 | 1,097,416 |
| 2017-11-03 | $103.63 | $104.07 | $103.03 | $103.61 | $102.00 | 1,103,118 |
| 2017-11-02 | $102.50 | $102.85 | $101.71 | $102.81 | $101.22 | 682,685 |
| 2017-11-01 | $104.39 | $104.47 | $102.13 | $102.55 | $100.96 | 1,047,393 |
| 2017-10-31 | $102.01 | $104.00 | $101.40 | $103.95 | $102.34 | 1,718,409 |
| 2017-10-30 | $101.34 | $101.99 | $101.01 | $101.88 | $100.30 | 737,696 |
| 2017-10-27 | $100.80 | $101.59 | $99.89 | $101.57 | $100.00 | 1,116,324 |
| 2017-10-26 | $99.76 | $100.58 | $99.26 | $100.40 | $98.84 | 1,788,225 |
| 2017-10-25 | $97.76 | $99.56 | $97.76 | $99.56 | $98.02 | 800,352 |
| 2017-10-24 | $97.97 | $98.01 | $97.42 | $97.74 | $96.23 | 546,160 |
| 2017-10-23 | $97.50 | $97.87 | $97.16 | $97.44 | $95.93 | 1,236,037 |
| 2017-10-20 | $97.06 | $97.37 | $96.49 | $97.17 | $95.66 | 927,479 |
| 2017-10-19 | $96.25 | $96.87 | $96.05 | $96.81 | $95.31 | 922,974 |
| 2017-10-18 | $97.69 | $98.13 | $96.76 | $96.87 | $95.37 | 968,202 |
| 2017-10-17 | $99.30 | $99.31 | $97.52 | $97.68 | $96.17 | 900,235 |
| 2017-10-16 | $99.89 | $100.20 | $99.02 | $99.34 | $97.80 | 727,359 |
| 2017-10-13 | $99.40 | $100.11 | $99.05 | $99.64 | $98.10 | 579,436 |
| 2017-10-12 | $98.97 | $99.91 | $98.65 | $99.06 | $97.52 | 723,455 |
| 2017-10-11 | $98.61 | $99.61 | $98.36 | $99.07 | $97.53 | 1,029,375 |
| 2017-10-10 | $98.63 | $100.34 | $98.09 | $98.52 | $96.99 | 1,622,291 |
| 2017-10-09 | $96.96 | $99.15 | $96.77 | $98.15 | $96.63 | 865,802 |
| 2017-10-06 | $96.47 | $97.22 | $96.27 | $96.95 | $95.45 | 629,369 |
| 2017-10-05 | $96.39 | $97.29 | $95.88 | $96.79 | $95.29 | 776,421 |
| 2017-10-04 | $96.87 | $96.87 | $95.75 | $96.42 | $94.93 | 1,015,295 |
| 2017-10-03 | $96.32 | $97.81 | $96.10 | $96.62 | $95.12 | 1,133,191 |
| 2017-10-02 | $95.21 | $96.21 | $95.01 | $96.13 | $94.64 | 1,053,272 |
| 2017-09-29 | $93.92 | $95.06 | $93.62 | $95.03 | $93.56 | 833,980 |
| 2017-09-28 | $94.19 | $94.53 | $92.97 | $93.94 | $92.48 | 1,179,122 |
| 2017-09-27 | $94.83 | $95.56 | $94.40 | $94.48 | $93.02 | 1,206,531 |
| 2017-09-26 | $94.33 | $94.95 | $93.63 | $94.35 | $92.89 | 1,334,755 |
| 2017-09-25 | $95.66 | $95.88 | $93.94 | $94.20 | $92.74 | 1,568,623 |
| 2017-09-22 | $96.53 | $97.19 | $95.15 | $95.82 | $94.34 | 806,756 |
| 2017-09-21 | $95.56 | $96.55 | $95.35 | $96.34 | $94.85 | 683,531 |
| 2017-09-20 | $96.17 | $96.60 | $95.12 | $95.62 | $94.14 | 1,051,158 |
| 2017-09-19 | $97.17 | $97.17 | $96.07 | $96.08 | $94.59 | 832,425 |
| 2017-09-18 | $97.70 | $97.86 | $96.69 | $96.99 | $95.49 | 1,107,823 |
| 2017-09-15 | $97.00 | $97.80 | $96.85 | $97.56 | $96.05 | 1,318,550 |
| 2017-09-14 | $97.07 | $97.83 | $96.72 | $97.03 | $95.53 | 1,089,159 |
| 2017-09-13 | $98.00 | $98.10 | $97.15 | $97.38 | $95.86 | 886,829 |
| 2017-09-12 | $97.00 | $98.14 | $96.78 | $98.08 | $96.55 | 1,176,093 |
| 2017-09-11 | $95.58 | $96.92 | $94.71 | $96.50 | $94.99 | 915,741 |
| 2017-09-08 | $95.87 | $96.14 | $94.65 | $95.09 | $93.61 | 1,047,517 |
| 2017-09-07 | $94.85 | $96.16 | $94.54 | $95.99 | $94.49 | 645,829 |
| 2017-09-06 | $95.15 | $95.41 | $94.66 | $94.77 | $93.29 | 628,337 |
| 2017-09-05 | $95.14 | $95.75 | $94.39 | $94.85 | $93.37 | 655,083 |
| 2017-09-01 | $95.79 | $96.12 | $95.22 | $95.52 | $94.03 | 390,030 |
| 2017-08-31 | $95.00 | $95.69 | $94.52 | $95.49 | $94.00 | 691,744 |
| 2017-08-30 | $93.94 | $94.60 | $93.56 | $94.52 | $93.05 | 565,790 |
| 2017-08-29 | $93.22 | $94.21 | $92.90 | $93.99 | $92.52 | 493,040 |
| 2017-08-28 | $93.65 | $94.01 | $93.30 | $93.87 | $92.41 | 560,317 |
| 2017-08-25 | $94.37 | $94.72 | $93.05 | $93.35 | $91.89 | 669,238 |
| 2017-08-24 | $94.74 | $94.97 | $94.05 | $94.26 | $92.79 | 462,436 |
| 2017-08-23 | $95.49 | $95.84 | $94.29 | $94.58 | $93.10 | 657,695 |
| 2017-08-22 | $94.74 | $95.95 | $94.62 | $95.85 | $94.35 | 582,995 |
| 2017-08-21 | $93.69 | $94.61 | $93.56 | $94.57 | $93.09 | 857,101 |
| 2017-08-18 | $93.74 | $94.27 | $93.45 | $93.76 | $92.30 | 771,040 |
| 2017-08-17 | $94.42 | $95.05 | $93.63 | $93.67 | $92.21 | 595,093 |
| 2017-08-16 | $94.43 | $94.89 | $94.21 | $94.60 | $93.12 | 785,055 |
| 2017-08-15 | $94.57 | $95.00 | $94.32 | $94.32 | $92.85 | 784,301 |
| 2017-08-14 | $94.20 | $94.94 | $94.08 | $94.48 | $93.01 | 921,481 |
| 2017-08-11 | $93.59 | $94.37 | $93.21 | $93.31 | $91.85 | 930,324 |
| 2017-08-10 | $95.83 | $96.21 | $93.50 | $93.64 | $92.18 | 1,304,287 |
| 2017-08-09 | $97.00 | $97.17 | $95.96 | $96.02 | $94.52 | 1,481,799 |
| 2017-08-08 | $96.31 | $97.52 | $96.15 | $96.95 | $95.44 | 1,130,320 |
| 2017-08-07 | $97.57 | $97.94 | $96.67 | $96.76 | $95.25 | 2,060,240 |
| 2017-08-04 | $95.73 | $97.99 | $95.30 | $97.72 | $96.20 | 2,128,728 |
| 2017-08-03 | $94.45 | $95.42 | $92.82 | $95.15 | $93.67 | 2,136,272 |
| 2017-08-02 | $95.41 | $95.72 | $94.34 | $95.41 | $93.92 | 1,298,854 |
| 2017-08-01 | $95.00 | $95.53 | $94.41 | $95.51 | $94.02 | 1,007,517 |
| 2017-07-31 | $94.93 | $95.36 | $94.16 | $94.37 | $92.90 | 793,636 |
| 2017-07-28 | $94.16 | $95.10 | $93.95 | $94.52 | $93.05 | 595,699 |
| 2017-07-27 | $95.49 | $95.68 | $93.78 | $94.62 | $93.14 | 861,908 |
| 2017-07-26 | $95.05 | $95.44 | $94.59 | $95.30 | $93.81 | 657,199 |
| 2017-07-25 | $95.05 | $95.59 | $94.57 | $95.01 | $93.53 | 835,348 |
| 2017-07-24 | $93.85 | $95.00 | $93.54 | $94.80 | $93.32 | 766,930 |
| 2017-07-21 | $93.63 | $94.32 | $93.39 | $93.78 | $92.32 | 890,428 |
| 2017-07-20 | $92.78 | $93.87 | $92.52 | $93.61 | $92.15 | 1,152,149 |
| 2017-07-19 | $92.08 | $92.98 | $91.72 | $92.80 | $91.35 | 931,971 |
| 2017-07-18 | $90.94 | $91.74 | $90.44 | $91.71 | $90.28 | 844,265 |
| 2017-07-17 | $92.13 | $92.17 | $89.41 | $91.37 | $89.94 | 1,425,862 |
| 2017-07-14 | $90.89 | $91.91 | $90.31 | $91.86 | $90.43 | 840,476 |
| 2017-07-13 | $90.52 | $90.89 | $89.98 | $90.68 | $89.27 | 724,427 |
| 2017-07-12 | $88.81 | $90.24 | $88.81 | $90.19 | $88.78 | 746,861 |
| 2017-07-11 | $88.48 | $88.74 | $87.86 | $88.31 | $86.93 | 1,171,993 |
| 2017-07-10 | $88.75 | $89.36 | $87.99 | $88.65 | $87.27 | 1,331,041 |
| 2017-07-07 | $88.77 | $89.58 | $88.41 | $88.99 | $87.60 | 840,801 |
| 2017-07-06 | $89.25 | $89.25 | $88.05 | $88.41 | $87.03 | 962,542 |
| 2017-07-05 | $90.10 | $90.67 | $89.43 | $89.88 | $88.48 | 946,807 |
| 2017-07-03 | $90.86 | $90.88 | $89.78 | $90.05 | $88.65 | 476,459 |
| 2017-06-30 | $91.02 | $91.24 | $90.32 | $90.32 | $88.91 | 660,532 |
| 2017-06-29 | $91.63 | $91.83 | $89.66 | $90.41 | $89.00 | 971,123 |
| 2017-06-28 | $90.51 | $91.97 | $89.59 | $91.88 | $90.45 | 1,066,158 |
| 2017-06-27 | $90.08 | $90.62 | $89.41 | $89.86 | $88.46 | 793,056 |
| 2017-06-26 | $91.32 | $91.89 | $90.11 | $90.25 | $88.84 | 515,040 |
| 2017-06-23 | $90.86 | $91.42 | $90.11 | $91.26 | $89.84 | 1,151,380 |
| 2017-06-22 | $89.71 | $90.85 | $89.10 | $90.48 | $89.07 | 914,565 |
| 2017-06-21 | $89.28 | $90.07 | $88.95 | $89.61 | $88.21 | 862,818 |
| 2017-06-20 | $89.47 | $90.57 | $89.05 | $89.11 | $87.72 | 616,049 |
| 2017-06-19 | $89.91 | $90.73 | $89.38 | $89.75 | $88.35 | 653,322 |
| 2017-06-16 | $90.31 | $90.31 | $89.18 | $89.55 | $88.15 | 1,158,061 |
| 2017-06-15 | $89.38 | $90.70 | $88.63 | $90.34 | $88.93 | 831,882 |
| 2017-06-14 | $91.01 | $91.18 | $89.83 | $90.40 | $88.99 | 698,618 |
| 2017-06-13 | $90.00 | $91.44 | $90.00 | $90.80 | $89.38 | 924,758 |
| 2017-06-12 | $88.66 | $90.10 | $87.30 | $89.50 | $88.10 | 1,392,383 |
| 2017-06-09 | $91.14 | $91.16 | $88.39 | $89.10 | $87.71 | 1,719,579 |
| 2017-06-08 | $92.01 | $92.17 | $90.39 | $91.08 | $89.66 | 1,054,041 |
| 2017-06-07 | $92.28 | $92.92 | $91.96 | $92.25 | $90.81 | 859,824 |
| 2017-06-06 | $91.64 | $93.52 | $91.16 | $92.24 | $90.79 | 1,170,076 |
| 2017-06-05 | $92.65 | $92.93 | $91.65 | $91.72 | $90.28 | 1,498,319 |
| 2017-06-02 | $93.28 | $93.31 | $92.14 | $92.39 | $90.94 | 1,226,400 |
| 2017-06-01 | $91.96 | $93.31 | $91.96 | $93.31 | $91.84 | 1,251,325 |
| 2017-05-31 | $92.21 | $92.38 | $91.34 | $91.61 | $90.17 | 1,403,250 |
| 2017-05-30 | $91.82 | $92.26 | $91.58 | $91.98 | $90.53 | 845,130 |
| 2017-05-26 | $92.19 | $92.68 | $91.76 | $91.85 | $90.40 | 1,068,025 |
| 2017-05-25 | $93.00 | $93.05 | $92.32 | $92.37 | $90.92 | 1,061,552 |
| 2017-05-24 | $91.23 | $92.64 | $90.95 | $92.51 | $91.05 | 1,037,318 |
| 2017-05-23 | $91.95 | $92.18 | $90.96 | $91.21 | $89.77 | 1,477,838 |
| 2017-05-22 | $90.31 | $91.78 | $90.21 | $91.73 | $90.29 | 918,337 |
| 2017-05-19 | $89.29 | $90.31 | $89.02 | $90.04 | $88.62 | 971,913 |
| 2017-05-18 | $88.09 | $89.38 | $87.68 | $88.77 | $87.37 | 1,014,468 |
| 2017-05-17 | $88.70 | $89.07 | $88.07 | $88.10 | $86.71 | 1,290,823 |
| 2017-05-16 | $89.78 | $89.98 | $89.09 | $89.36 | $87.95 | 985,152 |
| 2017-05-15 | $87.72 | $89.83 | $87.68 | $89.44 | $88.03 | 1,227,050 |
| 2017-05-12 | $88.07 | $88.25 | $87.50 | $87.74 | $86.36 | 890,605 |
| 2017-05-11 | $87.27 | $88.30 | $86.99 | $88.25 | $86.86 | 851,079 |
| 2017-05-10 | $87.26 | $88.17 | $87.13 | $87.79 | $86.41 | 1,149,838 |
| 2017-05-09 | $86.63 | $87.55 | $86.44 | $87.27 | $85.90 | 1,590,988 |
| 2017-05-08 | $86.34 | $86.93 | $86.12 | $86.54 | $85.18 | 1,148,706 |
| 2017-05-05 | $86.62 | $86.62 | $85.75 | $86.07 | $84.72 | 1,684,454 |
| 2017-05-04 | $84.79 | $86.22 | $84.29 | $86.14 | $84.78 | 3,003,543 |
| 2017-05-03 | $81.33 | $81.57 | $80.01 | $81.10 | $79.82 | 1,856,033 |
| 2017-05-02 | $81.55 | $81.99 | $81.00 | $81.72 | $80.43 | 898,960 |
| 2017-05-01 | $81.90 | $82.03 | $81.43 | $81.50 | $80.22 | 1,107,796 |
| 2017-04-28 | $81.71 | $82.24 | $80.79 | $81.76 | $80.47 | 1,745,808 |
| 2017-04-27 | $81.41 | $82.12 | $81.23 | $81.97 | $80.68 | 1,041,691 |
| 2017-04-26 | $81.98 | $82.01 | $81.06 | $81.42 | $80.14 | 893,258 |
| 2017-04-25 | $81.55 | $82.37 | $81.18 | $81.98 | $80.69 | 1,157,034 |
| 2017-04-24 | $81.57 | $81.89 | $80.98 | $81.39 | $80.11 | 1,172,502 |
| 2017-04-21 | $80.99 | $81.71 | $80.27 | $80.86 | $79.59 | 1,603,569 |
| 2017-04-20 | $79.26 | $81.08 | $78.81 | $80.99 | $79.72 | 1,658,138 |
| 2017-04-19 | $78.97 | $79.53 | $78.77 | $78.95 | $77.71 | 832,972 |
| 2017-04-18 | $78.21 | $79.07 | $78.17 | $79.00 | $77.76 | 692,829 |
| 2017-04-17 | $77.64 | $78.60 | $77.64 | $78.58 | $77.34 | 700,130 |
| 2017-04-13 | $77.19 | $78.38 | $77.03 | $77.54 | $76.32 | 1,064,969 |
| 2017-04-12 | $77.76 | $77.97 | $76.47 | $77.51 | $76.29 | 703,838 |
| 2017-04-11 | $77.50 | $77.69 | $76.60 | $77.69 | $76.47 | 926,164 |
| 2017-04-10 | $77.80 | $78.34 | $77.46 | $77.50 | $76.28 | 756,557 |
| 2017-04-07 | $77.99 | $78.47 | $77.73 | $77.93 | $76.70 | 626,892 |
| 2017-04-06 | $77.67 | $78.40 | $77.49 | $78.09 | $76.86 | 687,226 |
| 2017-04-05 | $78.41 | $78.90 | $77.56 | $77.75 | $76.53 | 864,396 |
| 2017-04-04 | $78.95 | $79.32 | $78.01 | $78.35 | $77.12 | 1,299,958 |
| 2017-04-03 | $80.86 | $80.93 | $79.09 | $79.33 | $78.08 | 1,404,429 |
| 2017-03-31 | $80.10 | $81.10 | $80.09 | $80.68 | $79.41 | 1,357,944 |
| 2017-03-30 | $80.06 | $81.63 | $79.31 | $80.70 | $79.43 | 2,143,327 |
| 2017-03-29 | $78.75 | $79.19 | $78.47 | $78.83 | $77.59 | 859,119 |
| 2017-03-28 | $78.11 | $79.11 | $77.68 | $78.75 | $77.51 | 1,079,754 |
| 2017-03-27 | $77.71 | $78.39 | $77.31 | $78.12 | $76.89 | 1,366,311 |
| 2017-03-24 | $79.26 | $79.47 | $78.27 | $78.42 | $77.19 | 1,567,884 |
| 2017-03-23 | $78.82 | $79.84 | $78.59 | $78.94 | $77.70 | 1,014,489 |
| 2017-03-22 | $78.29 | $79.33 | $78.21 | $79.07 | $77.83 | 597,743 |
| 2017-03-21 | $79.78 | $79.83 | $78.17 | $78.25 | $77.02 | 997,057 |
| 2017-03-20 | $80.03 | $80.03 | $79.25 | $79.38 | $78.13 | 867,511 |
| 2017-03-17 | $79.93 | $80.27 | $79.62 | $80.03 | $78.77 | 1,107,413 |
| 2017-03-16 | $78.84 | $79.71 | $78.54 | $79.70 | $78.45 | 1,018,911 |
| 2017-03-15 | $79.33 | $79.33 | $78.15 | $78.73 | $77.49 | 1,400,705 |
| 2017-03-14 | $79.63 | $80.00 | $78.80 | $79.07 | $77.83 | 597,419 |
| 2017-03-13 | $79.05 | $79.78 | $78.88 | $79.67 | $78.42 | 734,283 |
| 2017-03-10 | $79.75 | $80.28 | $78.79 | $79.14 | $77.89 | 1,306,907 |
| 2017-03-09 | $80.29 | $80.65 | $79.19 | $79.67 | $78.42 | 937,054 |
| 2017-03-08 | $80.90 | $81.26 | $80.23 | $80.27 | $79.01 | 1,165,037 |
| 2017-03-07 | $80.08 | $81.56 | $79.91 | $80.89 | $79.62 | 1,773,814 |
| 2017-03-06 | $80.36 | $80.51 | $79.18 | $80.21 | $78.95 | 1,364,222 |
| 2017-03-03 | $78.33 | $80.96 | $78.26 | $80.61 | $79.34 | 2,220,672 |
| 2017-03-02 | $79.22 | $79.27 | $78.07 | $78.27 | $77.04 | 1,257,690 |
| 2017-03-01 | $80.42 | $81.00 | $79.32 | $79.45 | $78.20 | 2,212,690 |
| 2017-02-28 | $79.60 | $80.42 | $79.15 | $79.69 | $78.44 | 1,982,851 |
| 2017-02-27 | $79.21 | $80.00 | $79.13 | $79.90 | $78.64 | 1,463,900 |
| 2017-02-24 | $77.98 | $78.97 | $77.38 | $78.97 | $77.73 | 1,145,785 |
| 2017-02-23 | $79.09 | $79.09 | $77.60 | $78.21 | $76.98 | 1,291,531 |
| 2017-02-22 | $78.78 | $79.30 | $78.29 | $78.70 | $77.46 | 920,934 |
| 2017-02-21 | $78.03 | $79.08 | $78.03 | $78.85 | $77.61 | 903,326 |
| 2017-02-17 | $77.60 | $77.97 | $76.88 | $77.95 | $76.72 | 1,752,237 |
| 2017-02-16 | $78.90 | $79.03 | $77.51 | $77.67 | $76.45 | 821,990 |
| 2017-02-15 | $78.80 | $79.03 | $78.35 | $78.96 | $77.72 | 647,138 |
| 2017-02-14 | $78.15 | $79.30 | $77.97 | $79.21 | $77.96 | 858,097 |
| 2017-02-13 | $78.83 | $78.91 | $78.22 | $78.22 | $76.99 | 767,731 |
| 2017-02-10 | $78.47 | $78.99 | $78.25 | $78.47 | $77.23 | 947,608 |
| 2017-02-09 | $79.00 | $79.33 | $78.11 | $78.62 | $77.38 | 1,103,478 |
| 2017-02-08 | $78.54 | $79.78 | $78.06 | $79.07 | $77.83 | 1,002,529 |
| 2017-02-07 | $78.13 | $79.38 | $77.85 | $78.70 | $77.45 | 1,376,188 |
| 2017-02-06 | $78.05 | $78.50 | $77.62 | $78.18 | $76.94 | 931,449 |
| 2017-02-03 | $77.29 | $79.29 | $77.14 | $78.60 | $77.35 | 2,023,552 |
| 2017-02-02 | $76.63 | $77.10 | $76.03 | $76.72 | $75.50 | 1,062,590 |
| 2017-02-01 | $77.59 | $77.85 | $76.44 | $77.05 | $75.83 | 1,188,644 |
| 2017-01-31 | $77.71 | $77.71 | $76.65 | $77.28 | $76.05 | 790,482 |
| 2017-01-30 | $77.10 | $77.89 | $75.88 | $77.81 | $76.58 | 1,287,628 |
| 2017-01-27 | $77.58 | $77.98 | $76.86 | $77.44 | $76.21 | 1,222,922 |
| 2017-01-26 | $77.70 | $78.03 | $76.71 | $76.80 | $75.58 | 1,292,707 |
| 2017-01-25 | $79.28 | $79.54 | $77.97 | $78.28 | $77.04 | 1,260,327 |
| 2017-01-24 | $78.39 | $79.10 | $78.24 | $79.03 | $77.78 | 953,891 |
| 2017-01-23 | $78.87 | $79.07 | $77.81 | $78.39 | $77.15 | 1,192,616 |
| 2017-01-20 | $79.47 | $79.84 | $78.76 | $79.08 | $77.83 | 1,443,011 |
| 2017-01-19 | $79.16 | $79.62 | $78.75 | $79.39 | $78.13 | 2,011,880 |
| 2017-01-18 | $78.28 | $79.36 | $78.14 | $78.62 | $77.37 | 1,759,755 |
| 2017-01-17 | $77.35 | $78.13 | $77.18 | $78.04 | $76.80 | 1,204,644 |
| 2017-01-13 | $77.47 | $78.08 | $77.24 | $77.74 | $76.51 | 1,104,723 |
| 2017-01-12 | $77.81 | $77.96 | $76.72 | $77.60 | $76.37 | 1,660,258 |
| 2017-01-11 | $77.33 | $78.41 | $77.21 | $78.23 | $76.99 | 1,330,386 |
| 2017-01-10 | $80.26 | $80.45 | $77.86 | $77.88 | $76.64 | 2,196,731 |
| 2017-01-09 | $78.40 | $80.88 | $78.06 | $79.79 | $78.52 | 3,860,222 |
| 2017-01-06 | $73.55 | $74.61 | $73.22 | $74.45 | $73.27 | 1,581,759 |
| 2017-01-05 | $72.77 | $73.94 | $72.77 | $73.42 | $72.26 | 1,741,394 |
| 2017-01-04 | $70.69 | $73.13 | $70.44 | $73.13 | $71.97 | 1,769,728 |
| 2017-01-03 | $69.98 | $70.95 | $69.04 | $70.50 | $69.38 | 1,640,316 |
| 2016-12-30 | $69.90 | $69.93 | $68.98 | $69.41 | $68.31 | 941,145 |
| 2016-12-29 | $69.80 | $69.95 | $69.17 | $69.82 | $68.71 | 1,022,324 |
| 2016-12-28 | $70.72 | $70.85 | $69.33 | $69.67 | $68.56 | 894,415 |
| 2016-12-27 | $70.49 | $70.84 | $70.22 | $70.73 | $69.61 | 496,705 |
| 2016-12-23 | $70.20 | $70.42 | $69.91 | $70.30 | $69.18 | 600,927 |
| 2016-12-22 | $70.77 | $70.77 | $69.77 | $70.03 | $68.92 | 705,191 |
| 2016-12-21 | $71.54 | $71.71 | $70.48 | $70.87 | $69.75 | 931,461 |
| 2016-12-20 | $71.37 | $71.63 | $70.92 | $71.42 | $70.29 | 1,097,579 |
| 2016-12-19 | $70.47 | $71.40 | $70.47 | $70.78 | $69.66 | 958,086 |
| 2016-12-16 | $70.92 | $70.92 | $69.97 | $70.29 | $69.17 | 1,741,857 |
| 2016-12-15 | $71.22 | $72.09 | $70.60 | $70.63 | $69.51 | 1,085,341 |
| 2016-12-14 | $71.85 | $72.17 | $71.18 | $71.46 | $70.33 | 1,102,073 |
| 2016-12-13 | $71.51 | $72.49 | $71.51 | $71.85 | $70.71 | 1,045,738 |
| 2016-12-12 | $71.71 | $72.62 | $71.02 | $71.24 | $70.11 | 1,095,972 |
| 2016-12-09 | $71.67 | $72.24 | $71.46 | $72.19 | $71.04 | 1,174,530 |
| 2016-12-08 | $70.78 | $71.86 | $70.14 | $71.78 | $70.64 | 962,318 |
| 2016-12-07 | $70.20 | $70.98 | $69.28 | $70.87 | $69.75 | 1,064,390 |
| 2016-12-06 | $70.13 | $70.31 | $69.22 | $69.90 | $68.79 | 1,416,560 |
| 2016-12-05 | $68.53 | $70.05 | $68.53 | $69.73 | $68.62 | 1,686,522 |
| 2016-12-02 | $66.39 | $68.25 | $66.08 | $68.13 | $67.05 | 1,684,632 |
| 2016-12-01 | $68.90 | $68.94 | $65.91 | $66.42 | $65.37 | 2,428,714 |
| 2016-11-30 | $70.96 | $71.11 | $68.55 | $68.55 | $67.46 | 1,452,191 |
| 2016-11-29 | $71.60 | $71.78 | $70.45 | $70.59 | $69.47 | 1,119,282 |
| 2016-11-28 | $72.14 | $72.34 | $71.44 | $71.54 | $70.41 | 1,110,746 |
| 2016-11-25 | $71.93 | $72.17 | $71.84 | $72.09 | $70.95 | 227,914 |
| 2016-11-23 | $71.46 | $72.14 | $71.09 | $72.09 | $70.95 | 869,081 |
| 2016-11-22 | $71.97 | $72.24 | $70.76 | $71.72 | $70.58 | 876,497 |
| 2016-11-21 | $70.94 | $72.06 | $70.79 | $71.99 | $70.85 | 1,126,834 |
| 2016-11-18 | $69.93 | $70.84 | $69.65 | $70.71 | $69.59 | 1,235,957 |
| 2016-11-17 | $70.33 | $70.49 | $69.18 | $69.76 | $68.65 | 1,119,458 |
| 2016-11-16 | $67.99 | $70.05 | $67.95 | $69.94 | $68.83 | 1,912,068 |
| 2016-11-15 | $65.30 | $69.01 | $64.63 | $68.05 | $66.97 | 3,117,411 |
| 2016-11-14 | $69.74 | $69.99 | $66.24 | $66.57 | $65.51 | 3,170,042 |
| 2016-11-11 | $70.79 | $71.01 | $69.41 | $69.49 | $68.39 | 1,643,359 |
| 2016-11-10 | $73.22 | $73.58 | $70.14 | $70.93 | $69.80 | 1,750,920 |
| 2016-11-09 | $70.43 | $72.95 | $70.43 | $72.81 | $71.65 | 1,104,843 |
| 2016-11-08 | $71.50 | $72.91 | $71.08 | $72.63 | $71.48 | 969,035 |
| 2016-11-07 | $72.09 | $72.12 | $71.32 | $71.82 | $70.67 | 1,044,935 |
| 2016-11-04 | $71.25 | $71.89 | $70.60 | $70.81 | $69.68 | 1,129,225 |
| 2016-11-03 | $70.91 | $70.91 | $70.20 | $70.48 | $69.35 | 741,930 |
| 2016-11-02 | $71.55 | $71.79 | $70.55 | $70.63 | $69.50 | 924,986 |
| 2016-11-01 | $72.88 | $73.18 | $71.05 | $71.75 | $70.60 | 1,137,638 |
| 2016-10-31 | $72.90 | $73.15 | $72.28 | $72.52 | $71.36 | 847,428 |
| 2016-10-28 | $72.58 | $73.72 | $72.37 | $72.59 | $71.43 | 953,017 |
| 2016-10-27 | $73.91 | $74.33 | $72.39 | $72.47 | $71.31 | 703,702 |
| 2016-10-26 | $72.89 | $74.76 | $72.89 | $73.66 | $72.48 | 850,801 |
| 2016-10-25 | $73.88 | $73.95 | $72.78 | $73.27 | $72.10 | 645,569 |
| 2016-10-24 | $73.45 | $74.26 | $73.41 | $74.06 | $72.88 | 886,467 |
| 2016-10-21 | $73.03 | $73.12 | $72.53 | $72.88 | $71.71 | 933,825 |
| 2016-10-20 | $74.26 | $74.44 | $73.51 | $73.59 | $72.41 | 888,343 |
| 2016-10-19 | $74.25 | $74.52 | $74.15 | $74.37 | $73.18 | 652,835 |
| 2016-10-18 | $73.95 | $74.69 | $73.41 | $74.21 | $73.02 | 766,415 |
| 2016-10-17 | $72.84 | $73.47 | $72.84 | $73.01 | $71.84 | 684,291 |
| 2016-10-14 | $73.83 | $74.40 | $73.01 | $73.04 | $71.87 | 927,066 |
| 2016-10-13 | $73.22 | $73.68 | $72.14 | $73.35 | $72.18 | 919,536 |
| 2016-10-12 | $73.65 | $74.17 | $73.06 | $73.81 | $72.63 | 1,082,127 |
| 2016-10-11 | $75.60 | $75.60 | $73.12 | $73.70 | $72.52 | 1,598,302 |
| 2016-10-10 | $76.16 | $77.08 | $75.49 | $75.60 | $74.39 | 1,242,734 |
| 2016-10-07 | $78.98 | $79.00 | $75.18 | $76.01 | $74.79 | 2,157,756 |
| 2016-10-06 | $78.92 | $79.09 | $77.49 | $78.98 | $77.72 | 1,406,236 |
| 2016-10-05 | $78.51 | $79.24 | $76.55 | $79.04 | $77.78 | 2,975,203 |
| 2016-10-04 | $77.18 | $77.68 | $76.15 | $76.44 | $75.22 | 1,813,808 |
| 2016-10-03 | $76.40 | $77.34 | $76.38 | $77.12 | $75.89 | 1,008,405 |
| 2016-09-30 | $76.43 | $77.14 | $75.92 | $76.76 | $75.53 | 1,329,614 |
| 2016-09-29 | $76.70 | $77.05 | $75.94 | $76.09 | $74.87 | 804,324 |
| 2016-09-28 | $76.06 | $76.85 | $75.41 | $76.78 | $75.55 | 540,857 |
| 2016-09-27 | $75.72 | $76.21 | $75.32 | $76.08 | $74.86 | 675,511 |
| 2016-09-26 | $74.93 | $76.04 | $74.70 | $75.62 | $74.41 | 950,154 |
| 2016-09-23 | $75.97 | $76.18 | $75.42 | $75.42 | $74.21 | 663,155 |
| 2016-09-22 | $76.90 | $76.90 | $75.65 | $76.05 | $74.83 | 838,247 |
| 2016-09-21 | $75.14 | $76.41 | $74.99 | $76.33 | $75.11 | 1,053,473 |
| 2016-09-20 | $74.91 | $75.08 | $74.17 | $74.43 | $73.24 | 749,903 |
| 2016-09-19 | $75.00 | $75.59 | $74.09 | $74.44 | $73.25 | 894,390 |
| 2016-09-16 | $75.70 | $75.71 | $74.11 | $74.30 | $73.11 | 2,662,885 |
| 2016-09-15 | $74.95 | $76.38 | $74.76 | $76.05 | $74.83 | 1,817,671 |
| 2016-09-14 | $73.22 | $74.29 | $73.02 | $73.52 | $72.34 | 1,000,722 |
| 2016-09-13 | $73.62 | $73.87 | $72.47 | $73.18 | $72.01 | 1,509,706 |
| 2016-09-12 | $72.94 | $74.85 | $72.83 | $74.59 | $73.40 | 1,311,996 |
| 2016-09-09 | $75.77 | $76.02 | $73.62 | $73.62 | $72.44 | 1,556,835 |
| 2016-09-08 | $76.20 | $76.56 | $75.83 | $76.27 | $75.05 | 1,701,972 |
| 2016-09-07 | $76.37 | $76.66 | $76.03 | $76.43 | $75.21 | 1,705,724 |
| 2016-09-06 | $76.30 | $76.87 | $75.75 | $76.71 | $75.48 | 1,420,599 |
| 2016-09-02 | $77.20 | $77.93 | $75.82 | $76.32 | $75.10 | 1,550,133 |
| 2016-09-01 | $76.17 | $77.48 | $75.83 | $76.82 | $75.59 | 1,562,074 |
| 2016-08-31 | $76.28 | $76.32 | $75.19 | $75.95 | $74.73 | 1,051,723 |
| 2016-08-30 | $76.06 | $76.46 | $75.69 | $76.45 | $75.23 | 913,438 |
| 2016-08-29 | $76.11 | $76.71 | $75.86 | $75.92 | $74.71 | 958,322 |
| 2016-08-26 | $76.70 | $77.36 | $75.64 | $76.14 | $74.92 | 1,030,254 |
| 2016-08-25 | $75.37 | $76.66 | $75.26 | $76.61 | $75.38 | 973,697 |
| 2016-08-24 | $76.09 | $76.57 | $75.20 | $75.50 | $74.29 | 793,110 |
| 2016-08-23 | $75.84 | $76.38 | $75.76 | $76.25 | $75.03 | 1,095,956 |
| 2016-08-22 | $74.69 | $75.50 | $74.45 | $75.42 | $74.21 | 1,096,444 |
| 2016-08-19 | $73.76 | $74.84 | $73.59 | $74.75 | $73.55 | 1,048,491 |
| 2016-08-18 | $74.26 | $74.64 | $74.13 | $74.16 | $72.97 | 927,493 |
| 2016-08-17 | $73.71 | $74.41 | $73.59 | $74.22 | $73.03 | 1,072,362 |
| 2016-08-16 | $74.49 | $74.77 | $73.49 | $73.53 | $72.35 | 966,586 |
| 2016-08-15 | $74.68 | $75.02 | $74.41 | $74.94 | $73.74 | 850,919 |
| 2016-08-12 | $74.65 | $75.06 | $74.34 | $74.69 | $73.49 | 572,341 |
| 2016-08-11 | $75.03 | $75.78 | $74.58 | $74.85 | $73.65 | 993,836 |
| 2016-08-10 | $74.77 | $75.23 | $74.32 | $74.71 | $73.51 | 924,662 |
| 2016-08-09 | $74.09 | $75.95 | $73.90 | $74.89 | $73.68 | 2,048,666 |
| 2016-08-08 | $74.60 | $75.18 | $73.74 | $73.94 | $72.75 | 980,316 |
| 2016-08-05 | $73.86 | $75.12 | $73.71 | $74.54 | $73.34 | 1,411,243 |
| 2016-08-04 | $73.16 | $74.20 | $73.16 | $73.56 | $72.37 | 1,378,262 |
| 2016-08-03 | $71.36 | $73.30 | $70.78 | $73.16 | $71.98 | 1,840,734 |
| 2016-08-02 | $73.32 | $73.45 | $71.19 | $71.50 | $70.35 | 2,717,745 |
| 2016-08-01 | $74.68 | $75.10 | $73.32 | $73.71 | $72.52 | 1,962,830 |
| 2016-07-29 | $78.06 | $78.11 | $74.63 | $74.66 | $73.46 | 2,679,287 |
| 2016-07-28 | $77.95 | $78.68 | $74.40 | $78.19 | $76.93 | 2,681,295 |
| 2016-07-27 | $79.47 | $79.93 | $78.01 | $78.43 | $77.16 | 2,115,828 |
| 2016-07-26 | $78.13 | $79.25 | $77.86 | $79.23 | $77.95 | 1,298,898 |
| 2016-07-25 | $77.66 | $78.33 | $77.45 | $78.32 | $77.06 | 1,075,868 |
| 2016-07-22 | $77.60 | $77.95 | $77.06 | $77.81 | $76.55 | 563,407 |
| 2016-07-21 | $77.79 | $77.95 | $76.85 | $77.21 | $75.96 | 665,400 |
| 2016-07-20 | $77.37 | $78.16 | $76.94 | $77.92 | $76.66 | 768,439 |
| 2016-07-19 | $76.31 | $77.18 | $76.20 | $76.77 | $75.53 | 602,752 |
| 2016-07-18 | $76.55 | $76.87 | $76.26 | $76.76 | $75.52 | 682,642 |
| 2016-07-15 | $76.87 | $77.30 | $76.38 | $76.72 | $75.48 | 816,897 |
| 2016-07-14 | $76.23 | $76.84 | $76.00 | $76.48 | $75.25 | 861,960 |
| 2016-07-13 | $75.80 | $76.00 | $75.25 | $75.68 | $74.46 | 925,932 |
| 2016-07-12 | $75.27 | $75.81 | $74.96 | $75.44 | $74.22 | 1,195,236 |
| 2016-07-11 | $73.81 | $75.24 | $73.81 | $74.80 | $73.59 | 1,495,839 |
| 2016-07-08 | $72.46 | $73.64 | $72.15 | $73.54 | $72.35 | 1,013,422 |
| 2016-07-07 | $71.76 | $72.50 | $71.55 | $71.80 | $70.64 | 955,704 |
| 2016-07-06 | $71.37 | $72.16 | $71.21 | $72.06 | $70.90 | 1,099,068 |
| 2016-07-05 | $71.30 | $72.08 | $70.74 | $71.86 | $70.70 | 1,668,883 |
| 2016-07-01 | $71.51 | $72.24 | $70.70 | $71.74 | $70.58 | 946,572 |
| 2016-06-30 | $71.31 | $71.60 | $70.81 | $71.38 | $70.23 | 1,572,407 |
| 2016-06-29 | $70.37 | $71.11 | $70.09 | $70.84 | $69.70 | 1,175,062 |
| 2016-06-28 | $68.27 | $70.04 | $68.01 | $69.76 | $68.63 | 1,840,511 |
| 2016-06-27 | $69.39 | $69.57 | $67.04 | $67.48 | $66.39 | 3,280,760 |
| 2016-06-24 | $73.03 | $73.07 | $70.20 | $70.27 | $69.14 | 2,952,634 |
| 2016-06-23 | $74.96 | $75.95 | $74.62 | $75.89 | $74.67 | 1,002,770 |
| 2016-06-22 | $75.13 | $75.39 | $74.22 | $74.26 | $73.06 | 1,110,814 |
| 2016-06-21 | $75.22 | $75.54 | $74.58 | $74.88 | $73.67 | 967,269 |
| 2016-06-20 | $75.02 | $75.85 | $74.50 | $75.10 | $73.89 | 1,114,174 |
| 2016-06-17 | $74.55 | $74.55 | $73.36 | $73.99 | $72.80 | 1,141,010 |
| 2016-06-16 | $73.57 | $74.64 | $73.14 | $74.54 | $73.34 | 1,062,647 |
| 2016-06-15 | $73.98 | $74.43 | $73.50 | $74.06 | $72.87 | 1,489,192 |
| 2016-06-14 | $73.68 | $73.87 | $72.95 | $73.74 | $72.55 | 1,104,070 |
| 2016-06-13 | $74.00 | $74.65 | $73.49 | $73.78 | $72.59 | 1,583,123 |
| 2016-06-10 | $75.82 | $75.98 | $74.55 | $74.74 | $73.53 | 1,083,449 |
| 2016-06-09 | $76.08 | $77.02 | $75.70 | $76.60 | $75.36 | 693,460 |
| 2016-06-08 | $76.81 | $76.94 | $75.79 | $76.32 | $75.09 | 1,738,052 |
| 2016-06-07 | $77.21 | $77.45 | $76.76 | $76.94 | $75.70 | 1,023,602 |
| 2016-06-06 | $76.46 | $77.24 | $76.30 | $77.15 | $75.91 | 1,541,868 |
| 2016-06-03 | $78.39 | $78.59 | $75.61 | $76.06 | $74.83 | 2,566,088 |
| 2016-06-02 | $77.60 | $78.92 | $77.35 | $78.92 | $77.65 | 1,479,891 |
| 2016-06-01 | $77.29 | $77.75 | $76.95 | $77.71 | $76.46 | 1,411,938 |
| 2016-05-31 | $77.37 | $78.30 | $76.47 | $77.69 | $76.44 | 1,878,342 |
| 2016-05-27 | $76.22 | $77.27 | $76.19 | $77.11 | $75.87 | 718,377 |
| 2016-05-26 | $76.30 | $76.75 | $76.07 | $76.37 | $75.14 | 642,100 |
| 2016-05-25 | $77.28 | $77.35 | $76.15 | $76.26 | $75.03 | 1,372,718 |
| 2016-05-24 | $75.39 | $77.34 | $75.37 | $77.22 | $75.97 | 1,846,365 |
| 2016-05-23 | $74.92 | $75.58 | $74.26 | $74.90 | $73.69 | 886,516 |
| 2016-05-20 | $74.88 | $75.62 | $74.39 | $74.95 | $73.74 | 902,749 |
| 2016-05-19 | $73.84 | $74.36 | $72.88 | $74.20 | $73.00 | 986,246 |
| 2016-05-18 | $74.07 | $74.74 | $73.57 | $74.28 | $73.08 | 1,037,161 |
| 2016-05-17 | $74.06 | $74.35 | $73.60 | $74.15 | $72.95 | 1,625,243 |
| 2016-05-16 | $74.09 | $74.85 | $74.00 | $74.35 | $73.15 | 1,080,383 |
| 2016-05-13 | $74.24 | $75.12 | $73.98 | $74.24 | $73.04 | 1,260,631 |
| 2016-05-12 | $74.28 | $74.83 | $73.67 | $74.37 | $73.17 | 1,297,190 |
| 2016-05-11 | $74.08 | $74.59 | $73.79 | $74.07 | $72.88 | 1,340,067 |
| 2016-05-10 | $73.20 | $74.57 | $72.92 | $74.30 | $73.09 | 1,538,689 |
| 2016-05-09 | $72.56 | $73.25 | $72.03 | $73.04 | $71.85 | 1,433,051 |
| 2016-05-06 | $72.11 | $72.87 | $71.72 | $72.86 | $71.67 | 1,429,416 |
| 2016-05-05 | $72.86 | $72.98 | $71.88 | $72.31 | $71.13 | 1,296,230 |
| 2016-05-04 | $72.43 | $73.12 | $72.37 | $72.63 | $71.45 | 1,599,083 |
| 2016-05-03 | $72.53 | $73.40 | $72.23 | $73.06 | $71.87 | 1,718,935 |
| 2016-05-02 | $72.76 | $73.27 | $72.19 | $73.26 | $72.07 | 1,485,512 |
| 2016-04-29 | $72.65 | $73.08 | $71.67 | $72.18 | $71.01 | 2,355,872 |
| 2016-04-28 | $74.84 | $74.86 | $72.57 | $72.81 | $71.63 | 1,525,930 |
| 2016-04-27 | $73.51 | $75.95 | $73.21 | $74.75 | $73.53 | 2,841,021 |
| 2016-04-26 | $73.40 | $73.93 | $72.58 | $73.19 | $72.00 | 2,328,937 |
| 2016-04-25 | $74.01 | $74.31 | $73.11 | $73.29 | $72.10 | 2,359,589 |
| 2016-04-22 | $74.27 | $74.40 | $72.93 | $73.29 | $72.10 | 36,730,004 |
| 2016-04-21 | $75.85 | $75.85 | $73.83 | $74.27 | $73.06 | 2,818,527 |
| 2016-04-20 | $77.20 | $77.25 | $75.57 | $76.00 | $74.76 | 4,520,468 |
| 2016-04-19 | $77.47 | $77.53 | $75.88 | $76.60 | $75.35 | 2,078,960 |
| 2016-04-18 | $75.81 | $77.15 | $75.72 | $76.92 | $75.67 | 1,719,055 |
| 2016-04-15 | $75.37 | $76.00 | $75.06 | $75.69 | $74.46 | 1,584,227 |
| 2016-04-14 | $75.75 | $76.19 | $75.14 | $75.30 | $74.08 | 2,630,266 |
| 2016-04-13 | $72.07 | $75.80 | $71.94 | $75.68 | $74.45 | 2,966,857 |
| 2016-04-12 | $72.36 | $72.63 | $71.27 | $71.81 | $70.64 | 2,693,917 |
| 2016-04-11 | $72.92 | $74.02 | $72.12 | $72.29 | $71.11 | 2,059,290 |
| 2016-04-08 | $71.89 | $72.49 | $71.40 | $72.20 | $71.03 | 1,493,294 |
| 2016-04-07 | $70.86 | $72.93 | $70.65 | $71.74 | $70.57 | 3,256,806 |
| 2016-04-06 | $67.28 | $71.67 | $67.28 | $70.86 | $69.71 | 4,605,326 |
| 2016-04-05 | $64.42 | $65.91 | $64.21 | $65.15 | $64.09 | 1,878,547 |
| 2016-04-04 | $65.34 | $65.76 | $64.50 | $64.77 | $63.72 | 1,729,666 |
| 2016-04-01 | $64.53 | $65.17 | $63.99 | $65.15 | $64.09 | 1,353,216 |
| 2016-03-31 | $62.78 | $65.55 | $62.78 | $65.30 | $64.24 | 2,422,054 |
| 2016-03-30 | $63.02 | $63.35 | $62.15 | $62.78 | $61.76 | 1,203,217 |
| 2016-03-29 | $60.14 | $64.42 | $60.02 | $62.96 | $61.94 | 3,429,496 |
| 2016-03-28 | $60.19 | $60.55 | $59.55 | $60.09 | $59.11 | 1,009,243 |
| 2016-03-24 | $59.23 | $60.20 | $58.70 | $60.17 | $59.19 | 1,368,216 |
| 2016-03-23 | $59.57 | $60.45 | $59.04 | $59.67 | $58.70 | 1,940,678 |
| 2016-03-22 | $58.94 | $59.98 | $58.54 | $59.62 | $58.65 | 1,547,818 |
| 2016-03-21 | $59.38 | $60.10 | $59.24 | $59.48 | $58.51 | 1,098,893 |
| 2016-03-18 | $59.01 | $59.75 | $58.83 | $59.35 | $58.38 | 1,734,076 |
| 2016-03-17 | $59.20 | $59.94 | $58.87 | $59.90 | $58.93 | 1,551,027 |
| 2016-03-16 | $58.20 | $59.30 | $58.11 | $59.08 | $58.12 | 1,392,039 |
| 2016-03-15 | $58.66 | $59.60 | $58.34 | $58.47 | $57.52 | 1,967,804 |
| 2016-03-14 | $59.90 | $60.22 | $58.86 | $58.93 | $57.97 | 1,550,566 |
| 2016-03-11 | $60.28 | $61.01 | $59.87 | $60.16 | $59.18 | 1,216,665 |
| 2016-03-10 | $59.64 | $60.36 | $59.28 | $59.83 | $58.86 | 1,400,238 |
| 2016-03-09 | $59.04 | $59.38 | $58.57 | $59.27 | $58.31 | 1,153,389 |
| 2016-03-08 | $60.11 | $60.35 | $58.92 | $58.93 | $57.97 | 2,399,498 |
| 2016-03-07 | $62.94 | $63.00 | $60.11 | $60.53 | $59.55 | 2,221,987 |
| 2016-03-04 | $62.86 | $63.48 | $62.23 | $63.26 | $62.23 | 1,375,480 |
| 2016-03-03 | $61.95 | $62.99 | $61.36 | $62.96 | $61.94 | 991,664 |
| 2016-03-02 | $62.74 | $62.75 | $61.61 | $62.22 | $61.21 | 869,985 |
| 2016-03-01 | $61.28 | $62.73 | $60.75 | $62.71 | $61.69 | 1,019,240 |
| 2016-02-29 | $61.38 | $62.16 | $60.72 | $60.95 | $59.96 | 1,415,753 |
| 2016-02-26 | $62.54 | $62.79 | $61.17 | $61.60 | $60.60 | 1,031,912 |
| 2016-02-25 | $62.21 | $62.99 | $61.80 | $62.38 | $61.37 | 967,713 |
| 2016-02-24 | $59.98 | $62.07 | $59.74 | $61.89 | $60.88 | 1,086,099 |
| 2016-02-23 | $61.05 | $61.73 | $60.49 | $60.58 | $59.59 | 1,264,694 |
| 2016-02-22 | $59.64 | $61.65 | $59.64 | $61.46 | $60.46 | 1,443,342 |
| 2016-02-19 | $57.96 | $59.25 | $57.31 | $59.16 | $58.20 | 1,564,899 |
| 2016-02-18 | $59.54 | $59.59 | $57.98 | $58.01 | $57.07 | 1,574,782 |
| 2016-02-17 | $58.75 | $59.22 | $57.89 | $59.19 | $58.23 | 1,654,691 |
| 2016-02-16 | $57.29 | $58.24 | $56.64 | $58.10 | $57.16 | 1,391,513 |
| 2016-02-12 | $55.65 | $56.86 | $54.86 | $56.80 | $55.88 | 1,962,274 |
| 2016-02-11 | $53.19 | $55.44 | $52.74 | $54.90 | $54.01 | 2,132,484 |
| 2016-02-10 | $52.80 | $54.78 | $52.80 | $54.48 | $53.59 | 2,673,116 |
| 2016-02-09 | $51.62 | $53.88 | $51.62 | $52.47 | $51.61 | 1,800,789 |
| 2016-02-08 | $54.81 | $54.81 | $51.29 | $52.54 | $51.68 | 2,274,644 |
| 2016-02-05 | $57.65 | $57.69 | $55.58 | $55.76 | $54.84 | 1,276,052 |
| 2016-02-04 | $57.09 | $57.90 | $56.86 | $57.69 | $56.74 | 1,055,741 |
| 2016-02-03 | $57.01 | $58.00 | $56.05 | $57.33 | $56.39 | 1,970,151 |
| 2016-02-02 | $58.77 | $58.77 | $56.26 | $56.55 | $55.62 | 1,963,848 |
| 2016-02-01 | $58.48 | $60.03 | $58.23 | $59.62 | $58.64 | 1,888,787 |
| 2016-01-29 | $56.15 | $58.97 | $55.86 | $58.95 | $57.98 | 2,532,525 |
| 2016-01-28 | $57.02 | $57.41 | $55.54 | $55.85 | $54.93 | 1,862,763 |
| 2016-01-27 | $58.13 | $58.32 | $55.77 | $56.55 | $55.62 | 2,719,978 |
| 2016-01-26 | $57.73 | $58.91 | $57.06 | $58.66 | $57.70 | 2,498,669 |
| 2016-01-25 | $58.79 | $59.18 | $57.55 | $57.66 | $56.71 | 2,309,244 |
| 2016-01-22 | $58.03 | $59.04 | $57.78 | $58.86 | $57.89 | 1,882,834 |
| 2016-01-21 | $58.04 | $58.74 | $57.04 | $57.29 | $56.35 | 2,451,736 |
| 2016-01-20 | $56.14 | $58.36 | $54.79 | $58.03 | $57.08 | 3,481,267 |
| 2016-01-19 | $57.65 | $58.49 | $57.05 | $57.32 | $56.38 | 2,621,678 |
| 2016-01-15 | $56.12 | $57.16 | $55.57 | $57.10 | $56.16 | 3,345,622 |
| 2016-01-14 | $56.52 | $57.96 | $55.94 | $57.36 | $56.42 | 1,955,359 |
| 2016-01-13 | $58.68 | $58.89 | $56.09 | $56.40 | $55.47 | 3,665,845 |
| 2016-01-12 | $59.12 | $59.16 | $57.01 | $58.52 | $57.56 | 3,306,692 |
| 2016-01-11 | $60.27 | $60.98 | $57.73 | $58.52 | $57.56 | 2,906,506 |
| 2016-01-08 | $61.87 | $62.59 | $60.02 | $60.18 | $59.19 | 1,870,750 |
| 2016-01-07 | $62.48 | $63.34 | $61.06 | $61.36 | $60.35 | 2,342,788 |
| 2016-01-06 | $62.81 | $64.08 | $62.34 | $63.75 | $62.70 | 2,911,308 |
| 2016-01-05 | $63.05 | $63.68 | $62.78 | $63.55 | $62.50 | 2,400,636 |
| 2016-01-04 | $63.51 | $63.72 | $61.97 | $62.58 | $61.55 | 2,681,572 |
| 2015-12-31 | $65.16 | $65.57 | $64.33 | $64.51 | $63.45 | 1,361,747 |
| 2015-12-30 | $66.24 | $66.48 | $65.19 | $65.26 | $64.19 | 1,048,245 |
| 2015-12-29 | $65.89 | $66.70 | $65.89 | $66.52 | $65.43 | 955,652 |
| 2015-12-28 | $65.31 | $65.66 | $64.68 | $65.59 | $64.51 | 1,118,741 |
| 2015-12-24 | $65.31 | $65.71 | $65.03 | $65.50 | $64.42 | 609,579 |
| 2015-12-23 | $64.95 | $65.79 | $64.69 | $65.62 | $64.54 | 1,079,629 |
| 2015-12-22 | $64.25 | $64.70 | $63.80 | $64.36 | $63.30 | 1,734,633 |
| 2015-12-21 | $64.00 | $64.65 | $62.71 | $63.88 | $62.83 | 2,003,680 |
| 2015-12-18 | $63.96 | $64.72 | $63.11 | $63.80 | $62.75 | 5,836,358 |
| 2015-12-17 | $66.00 | $66.36 | $63.86 | $64.18 | $63.12 | 4,173,245 |
| 2015-12-16 | $65.05 | $66.95 | $63.00 | $65.69 | $64.61 | 12,820,307 |
| 2015-12-15 | $71.01 | $71.86 | $70.58 | $71.42 | $70.25 | 1,392,445 |
| 2015-12-14 | $69.82 | $71.48 | $69.57 | $70.33 | $69.17 | 1,650,072 |
| 2015-12-11 | $70.80 | $71.13 | $69.15 | $69.69 | $68.54 | 2,380,681 |
| 2015-12-10 | $69.76 | $74.64 | $69.29 | $71.45 | $70.27 | 4,018,624 |
| 2015-12-09 | $69.82 | $70.57 | $69.28 | $69.63 | $68.48 | 1,140,322 |
| 2015-12-08 | $69.15 | $70.70 | $69.01 | $70.32 | $69.16 | 864,854 |
| 2015-12-07 | $70.45 | $70.63 | $69.11 | $69.76 | $68.61 | 891,883 |
| 2015-12-04 | $69.35 | $70.48 | $68.98 | $70.39 | $69.23 | 1,007,103 |
| 2015-12-03 | $72.08 | $72.12 | $68.98 | $69.34 | $68.20 | 1,556,715 |
| 2015-12-02 | $71.00 | $71.91 | $70.70 | $71.67 | $70.49 | 1,172,476 |
| 2015-12-01 | $71.07 | $72.05 | $70.53 | $71.09 | $69.92 | 1,559,213 |
| 2015-11-30 | $72.55 | $72.89 | $70.79 | $70.85 | $69.68 | 6,482,016 |
| 2015-11-27 | $72.21 | $72.73 | $71.48 | $72.29 | $71.10 | 697,442 |
| 2015-11-25 | $72.37 | $72.58 | $72.10 | $72.44 | $71.25 | 790,177 |
| 2015-11-24 | $72.45 | $72.84 | $71.77 | $72.25 | $71.06 | 1,374,092 |
| 2015-11-23 | $71.38 | $72.91 | $71.36 | $72.66 | $71.47 | 1,298,790 |
| 2015-11-20 | $71.64 | $71.93 | $71.09 | $71.26 | $70.09 | 1,067,748 |
| 2015-11-19 | $70.94 | $71.64 | $70.75 | $71.27 | $70.10 | 1,220,250 |
| 2015-11-18 | $70.33 | $70.95 | $69.59 | $70.90 | $69.73 | 1,282,922 |
| 2015-11-17 | $69.25 | $70.65 | $69.23 | $70.08 | $68.93 | 1,160,949 |
| 2015-11-16 | $68.75 | $69.22 | $68.18 | $69.15 | $68.01 | 860,061 |
| 2015-11-13 | $68.60 | $69.81 | $68.07 | $69.03 | $67.89 | 1,332,381 |
| 2015-11-12 | $69.43 | $69.51 | $68.60 | $68.89 | $67.76 | 1,063,424 |
| 2015-11-11 | $69.12 | $70.00 | $68.58 | $69.70 | $68.55 | 1,137,173 |
| 2015-11-10 | $68.85 | $69.55 | $68.65 | $69.00 | $67.87 | 1,595,393 |
| 2015-11-09 | $69.30 | $69.83 | $68.33 | $69.25 | $68.10 | 1,444,224 |
| 2015-11-06 | $68.36 | $69.94 | $68.16 | $69.94 | $68.78 | 1,089,024 |
| 2015-11-05 | $67.94 | $68.69 | $67.56 | $68.60 | $67.46 | 820,634 |
| 2015-11-04 | $67.50 | $68.54 | $67.17 | $68.07 | $66.94 | 895,129 |
| 2015-11-03 | $67.95 | $67.97 | $66.87 | $67.56 | $66.44 | 988,809 |
| 2015-11-02 | $136.25 | $136.61 | $134.72 | $136.23 | $66.99 | 1,199,052 |
| 2015-10-30 | $136.34 | $137.67 | $135.96 | $136.41 | $67.07 | 1,166,468 |
| 2015-10-29 | $136.90 | $139.38 | $136.29 | $136.43 | $67.08 | 1,798,670 |
| 2015-10-28 | $131.97 | $137.86 | $131.27 | $137.44 | $67.58 | 3,125,164 |
| 2015-10-27 | $132.54 | $132.87 | $129.33 | $130.98 | $64.40 | 2,157,418 |
| 2015-10-26 | $134.17 | $134.17 | $132.58 | $132.89 | $65.34 | 1,236,908 |
| 2015-10-23 | $134.83 | $134.97 | $132.66 | $133.94 | $65.86 | 1,339,204 |
| 2015-10-22 | $131.64 | $134.03 | $131.17 | $133.62 | $65.70 | 2,053,418 |
| 2015-10-21 | $131.84 | $132.62 | $129.62 | $131.23 | $64.53 | 2,204,798 |
| 2015-10-20 | $132.93 | $133.39 | $130.25 | $130.84 | $64.33 | 2,389,170 |
| 2015-10-19 | $130.44 | $133.45 | $130.05 | $133.27 | $65.53 | 2,596,268 |
| 2015-10-16 | $129.74 | $131.02 | $129.63 | $130.86 | $64.34 | 1,256,364 |
| 2015-10-15 | $127.61 | $129.86 | $126.45 | $129.75 | $63.80 | 2,190,742 |
| 2015-10-14 | $129.99 | $130.89 | $125.92 | $126.92 | $62.41 | 3,516,296 |
| 2015-10-13 | $133.25 | $134.75 | $129.21 | $129.67 | $63.76 | 2,920,150 |
| 2015-10-12 | $132.92 | $135.36 | $132.17 | $133.74 | $65.76 | 2,040,880 |
| 2015-10-09 | $132.10 | $133.17 | $130.85 | $133.02 | $65.41 | 2,030,070 |
| 2015-10-08 | $129.10 | $132.65 | $128.66 | $132.45 | $65.13 | 3,499,520 |
| 2015-10-07 | $124.50 | $128.81 | $122.25 | $128.20 | $63.04 | 4,551,480 |
| 2015-10-06 | $116.82 | $117.10 | $114.52 | $115.37 | $56.73 | 2,174,856 |
| 2015-10-05 | $120.00 | $120.29 | $116.75 | $116.90 | $57.48 | 2,030,812 |
| 2015-10-02 | $115.64 | $118.45 | $113.96 | $118.45 | $58.24 | 1,316,110 |
| 2015-10-01 | $115.96 | $116.68 | $113.96 | $116.54 | $57.30 | 1,499,022 |
| 2015-09-30 | $114.68 | $115.90 | $112.92 | $114.73 | $56.41 | 1,102,254 |
| 2015-09-29 | $112.24 | $114.09 | $111.77 | $113.95 | $56.03 | 1,399,372 |
| 2015-09-28 | $115.35 | $115.64 | $111.50 | $112.00 | $55.07 | 1,164,786 |
| 2015-09-25 | $116.56 | $117.72 | $115.10 | $115.74 | $56.91 | 743,508 |
| 2015-09-24 | $116.06 | $116.69 | $114.50 | $115.51 | $56.80 | 1,033,178 |
| 2015-09-23 | $116.53 | $118.03 | $115.91 | $117.28 | $57.67 | 773,248 |
| 2015-09-22 | $114.97 | $116.21 | $114.51 | $116.06 | $57.07 | 1,162,252 |
| 2015-09-21 | $114.79 | $116.73 | $114.60 | $116.24 | $57.16 | 1,016,706 |
| 2015-09-18 | $113.37 | $114.73 | $113.30 | $113.74 | $55.93 | 1,702,254 |
| 2015-09-17 | $114.75 | $115.85 | $114.32 | $114.63 | $56.36 | 840,046 |
| 2015-09-16 | $114.37 | $114.84 | $113.44 | $114.51 | $56.31 | 837,952 |
| 2015-09-15 | $113.49 | $114.93 | $112.28 | $114.42 | $56.26 | 746,588 |
| 2015-09-14 | $114.05 | $114.44 | $112.53 | $112.60 | $55.37 | 1,011,152 |
| 2015-09-11 | $112.31 | $114.11 | $111.65 | $114.08 | $56.09 | 664,488 |
| 2015-09-10 | $111.80 | $114.18 | $111.08 | $112.93 | $55.53 | 761,186 |
| 2015-09-09 | $114.47 | $114.82 | $111.92 | $112.14 | $55.14 | 831,896 |
| 2015-09-08 | $112.50 | $113.72 | $111.34 | $113.43 | $55.77 | 882,972 |
| 2015-09-04 | $109.92 | $110.97 | $109.48 | $110.29 | $54.23 | 720,222 |
| 2015-09-03 | $111.14 | $112.42 | $110.69 | $111.00 | $54.58 | 778,654 |
| 2015-09-02 | $110.00 | $110.48 | $108.47 | $110.48 | $54.32 | 633,814 |
| 2015-09-01 | $109.07 | $110.10 | $108.06 | $108.36 | $53.28 | 729,192 |
| 2015-08-31 | $112.03 | $112.50 | $111.07 | $111.39 | $54.77 | 709,646 |
| 2015-08-28 | $112.06 | $113.43 | $110.81 | $112.47 | $55.30 | 755,576 |
| 2015-08-27 | $110.07 | $112.54 | $109.75 | $111.99 | $55.07 | 689,696 |
| 2015-08-26 | $108.70 | $109.47 | $105.82 | $109.12 | $53.65 | 1,157,276 |
| 2015-08-25 | $109.91 | $109.99 | $105.89 | $106.04 | $52.14 | 1,545,152 |
| 2015-08-24 | $106.31 | $109.99 | $101.39 | $105.90 | $52.07 | 2,252,418 |
| 2015-08-21 | $114.68 | $115.27 | $111.92 | $111.93 | $55.04 | 1,786,980 |
| 2015-08-20 | $116.73 | $117.25 | $115.95 | $116.25 | $57.16 | 1,036,068 |
| 2015-08-19 | $116.87 | $118.59 | $116.28 | $117.91 | $57.98 | 786,110 |
| 2015-08-18 | $117.24 | $118.30 | $117.02 | $117.62 | $57.83 | 1,168,376 |
| 2015-08-17 | $116.32 | $117.58 | $115.50 | $117.22 | $57.64 | 654,836 |
| 2015-08-14 | $115.70 | $117.28 | $114.95 | $116.95 | $57.51 | 1,155,396 |
| 2015-08-13 | $114.68 | $116.10 | $114.07 | $116.00 | $57.04 | 964,440 |
| 2015-08-12 | $113.53 | $115.16 | $111.98 | $114.58 | $56.34 | 712,964 |
| 2015-08-11 | $113.25 | $114.37 | $113.08 | $114.08 | $56.08 | 705,810 |
| 2015-08-10 | $113.52 | $115.03 | $113.49 | $114.69 | $56.38 | 850,724 |
| 2015-08-07 | $112.37 | $112.98 | $111.88 | $112.74 | $55.43 | 719,604 |
| 2015-08-06 | $113.65 | $114.14 | $111.90 | $112.52 | $55.32 | 984,808 |