HCA Healthcare Inc (HCA) Exchange: NYSE
Data as of April 24, 2024
$322.82 ($-4.43) -1.35%
HCA Healthcare Inc - Daily Information
Click for more stock information on HCA Healthcare Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $326.16 |
| Previous Close | $322.82 |
| High | $329.11 |
| Low | $320.64 |
| Adjusted Open | $326.16 |
| Previous Adjusted Close | $322.82 |
| Adjusted High | $329.11 |
| Adjusted Low | $320.64 |
About HCA Healthcare Inc (HCA)
HCA Healthcare, Inc. is a for-profit operator of healthcare facilities, which engages in the provision of healthcare services. It operates through the following segments: Acute Care Hospital Services, Outpatient Care Services, and Other Services. The Acute Care Hospital Services segment includes hospitals, related facilities, and outpatient centers. The Outpatient Care Services segment includes urgent care centers, freestanding surgery centers, freestanding radiology centers, and diagnostic and imaging laboratories. The Other Services segment includes providers of virtual health services, brands that provide wellness and preventive care, as well as home health, hospice, and other services. The company was founded in 1968 and is headquartered in Nashville, TN.
Invest in HCA Healthcare Inc (HCA)
Historical Stock Data for HCA Healthcare Inc (HCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $326.16 | $329.11 | $320.64 | $322.82 | $322.82 | 990,568 |
| 2024-04-11 | $329.26 | $329.52 | $324.21 | $327.25 | $327.25 | 643,375 |
| 2024-04-10 | $326.25 | $329.24 | $324.63 | $327.76 | $327.76 | 735,175 |
| 2024-04-09 | $329.00 | $329.43 | $325.29 | $328.89 | $328.89 | 666,363 |
| 2024-04-08 | $326.49 | $329.40 | $325.08 | $328.02 | $328.02 | 1,063,600 |
| 2024-04-05 | $326.22 | $329.55 | $326.22 | $328.80 | $328.80 | 604,142 |
| 2024-04-04 | $334.50 | $335.83 | $324.51 | $325.17 | $325.17 | 749,502 |
| 2024-04-03 | $329.12 | $332.66 | $328.95 | $332.20 | $332.20 | 790,848 |
| 2024-04-02 | $329.04 | $329.64 | $325.53 | $329.35 | $329.35 | 904,576 |
| 2024-04-01 | $332.32 | $332.53 | $327.68 | $330.11 | $330.11 | 826,074 |
| 2024-03-28 | $332.76 | $334.49 | $330.74 | $333.53 | $333.53 | 812,722 |
| 2024-03-27 | $331.02 | $332.58 | $329.46 | $331.69 | $331.69 | 1,031,976 |
| 2024-03-26 | $326.75 | $330.37 | $326.20 | $327.71 | $327.71 | 891,333 |
| 2024-03-25 | $330.00 | $331.57 | $327.26 | $327.32 | $327.32 | 755,610 |
| 2024-03-22 | $328.75 | $330.69 | $327.46 | $329.94 | $329.94 | 710,107 |
| 2024-03-21 | $329.23 | $334.03 | $328.57 | $328.85 | $328.85 | 1,041,201 |
| 2024-03-20 | $330.25 | $331.40 | $328.57 | $328.86 | $328.86 | 828,226 |
| 2024-03-19 | $328.50 | $330.72 | $327.70 | $330.48 | $330.48 | 916,813 |
| 2024-03-18 | $321.97 | $328.17 | $321.70 | $327.17 | $327.17 | 828,778 |
| 2024-03-15 | $318.90 | $323.67 | $318.90 | $321.97 | $321.97 | 1,230,985 |
| 2024-03-14 | $321.74 | $325.05 | $319.25 | $324.78 | $324.78 | 990,988 |
| 2024-03-13 | $323.75 | $325.20 | $321.23 | $321.90 | $321.25 | 969,137 |
| 2024-03-12 | $320.75 | $326.23 | $319.09 | $323.55 | $322.89 | 1,046,820 |
| 2024-03-11 | $323.67 | $325.04 | $317.00 | $321.25 | $320.60 | 1,043,110 |
| 2024-03-08 | $324.45 | $328.74 | $324.45 | $325.37 | $324.71 | 708,713 |
| 2024-03-07 | $325.31 | $328.69 | $324.29 | $324.66 | $324.00 | 966,801 |
| 2024-03-06 | $317.30 | $324.17 | $316.75 | $323.40 | $322.74 | 1,914,034 |
| 2024-03-05 | $315.00 | $317.86 | $312.54 | $315.54 | $314.90 | 987,356 |
| 2024-03-04 | $312.55 | $314.70 | $310.72 | $314.08 | $313.44 | 750,583 |
| 2024-03-01 | $311.59 | $313.99 | $308.47 | $311.98 | $311.98 | 1,211,957 |
| 2024-02-29 | $313.96 | $314.03 | $309.57 | $311.70 | $311.70 | 1,479,178 |
| 2024-02-28 | $314.62 | $316.72 | $309.74 | $312.06 | $312.06 | 738,663 |
| 2024-02-27 | $312.89 | $315.00 | $311.59 | $314.00 | $314.00 | 620,056 |
| 2024-02-26 | $316.00 | $316.50 | $313.08 | $313.20 | $313.20 | 858,250 |
| 2024-02-23 | $313.75 | $316.98 | $313.75 | $315.36 | $315.36 | 787,179 |
| 2024-02-22 | $311.02 | $318.30 | $309.57 | $312.84 | $312.84 | 1,618,066 |
| 2024-02-21 | $307.50 | $311.83 | $307.50 | $311.62 | $311.62 | 572,969 |
| 2024-02-20 | $306.68 | $309.86 | $306.68 | $308.58 | $308.58 | 774,903 |
| 2024-02-16 | $307.24 | $311.35 | $306.62 | $308.55 | $308.55 | 869,056 |
| 2024-02-15 | $306.89 | $309.31 | $305.81 | $307.66 | $307.66 | 839,673 |
| 2024-02-14 | $306.15 | $307.35 | $303.82 | $305.43 | $305.43 | 936,145 |
| 2024-02-13 | $306.04 | $308.01 | $301.83 | $304.54 | $304.54 | 996,792 |
| 2024-02-12 | $306.00 | $311.48 | $303.47 | $310.16 | $310.16 | 1,367,663 |
| 2024-02-09 | $305.62 | $307.51 | $305.49 | $306.32 | $306.32 | 770,443 |
| 2024-02-08 | $307.06 | $307.71 | $302.11 | $305.46 | $305.46 | 890,004 |
| 2024-02-07 | $307.66 | $310.18 | $306.24 | $307.28 | $307.28 | 890,834 |
| 2024-02-06 | $310.63 | $312.49 | $304.97 | $306.82 | $306.82 | 1,261,321 |
| 2024-02-05 | $308.79 | $312.51 | $308.09 | $310.62 | $310.62 | 861,939 |
| 2024-02-02 | $313.00 | $313.00 | $307.15 | $309.42 | $309.42 | 1,280,094 |
| 2024-02-01 | $303.35 | $314.82 | $303.35 | $314.66 | $314.66 | 1,739,760 |
| 2024-01-31 | $303.42 | $309.33 | $302.39 | $304.90 | $304.90 | 2,555,880 |
| 2024-01-30 | $300.00 | $304.95 | $296.12 | $301.59 | $301.59 | 2,483,214 |
| 2024-01-29 | $282.42 | $287.19 | $281.61 | $286.73 | $286.73 | 1,742,821 |
| 2024-01-26 | $287.49 | $288.20 | $281.94 | $283.43 | $283.43 | 929,871 |
| 2024-01-25 | $280.29 | $286.21 | $279.93 | $286.02 | $286.02 | 1,438,826 |
| 2024-01-24 | $285.15 | $286.49 | $278.68 | $278.93 | $278.93 | 1,435,181 |
| 2024-01-23 | $288.75 | $291.36 | $283.67 | $284.91 | $284.91 | 1,992,005 |
| 2024-01-22 | $288.59 | $290.97 | $287.03 | $288.31 | $288.31 | 1,768,975 |
| 2024-01-19 | $286.09 | $288.09 | $283.42 | $287.77 | $287.77 | 1,212,203 |
| 2024-01-18 | $279.01 | $285.87 | $278.50 | $284.82 | $284.82 | 1,316,673 |
| 2024-01-17 | $278.65 | $281.94 | $276.50 | $277.88 | $277.88 | 737,380 |
| 2024-01-16 | $280.66 | $282.22 | $279.41 | $280.82 | $280.82 | 841,567 |
| 2024-01-12 | $284.65 | $287.23 | $280.94 | $282.19 | $282.19 | 896,059 |
| 2024-01-11 | $282.50 | $283.95 | $281.28 | $282.53 | $282.53 | 869,788 |
| 2024-01-10 | $278.95 | $283.10 | $278.26 | $282.50 | $282.50 | 890,907 |
| 2024-01-09 | $280.28 | $281.75 | $278.85 | $279.33 | $279.33 | 759,765 |
| 2024-01-08 | $276.85 | $281.69 | $276.57 | $281.49 | $281.49 | 834,735 |
| 2024-01-05 | $272.87 | $278.85 | $272.82 | $275.84 | $275.84 | 822,569 |
| 2024-01-04 | $271.86 | $276.75 | $271.13 | $273.10 | $273.10 | 832,900 |
| 2024-01-03 | $273.93 | $275.59 | $270.77 | $272.08 | $272.08 | 1,158,676 |
| 2024-01-02 | $269.50 | $275.43 | $268.80 | $275.32 | $275.32 | 1,065,836 |
| 2023-12-29 | $269.89 | $272.29 | $269.72 | $270.68 | $270.68 | 629,373 |
| 2023-12-28 | $270.99 | $272.60 | $270.29 | $270.48 | $270.48 | 542,305 |
| 2023-12-27 | $271.19 | $271.89 | $270.07 | $271.22 | $271.22 | 510,280 |
| 2023-12-26 | $270.33 | $273.07 | $269.80 | $271.70 | $271.70 | 509,412 |
| 2023-12-22 | $269.78 | $270.92 | $268.01 | $269.99 | $269.99 | 569,537 |
| 2023-12-21 | $265.81 | $268.97 | $265.76 | $268.75 | $268.75 | 737,157 |
| 2023-12-20 | $269.19 | $270.35 | $263.22 | $263.47 | $263.47 | 1,019,759 |
| 2023-12-19 | $267.94 | $269.26 | $266.30 | $269.18 | $269.18 | 1,388,962 |
| 2023-12-18 | $271.44 | $271.44 | $266.82 | $267.18 | $267.18 | 881,835 |
| 2023-12-15 | $274.47 | $274.65 | $268.84 | $270.39 | $270.39 | 2,794,259 |
| 2023-12-14 | $271.23 | $276.78 | $271.22 | $275.85 | $275.85 | 2,409,958 |
| 2023-12-13 | $262.99 | $268.75 | $261.31 | $268.27 | $268.27 | 1,417,354 |
| 2023-12-12 | $262.69 | $263.70 | $260.79 | $263.00 | $262.41 | 1,373,185 |
| 2023-12-11 | $256.11 | $262.18 | $255.73 | $262.02 | $262.02 | 1,484,847 |
| 2023-12-08 | $254.24 | $258.15 | $253.27 | $257.53 | $257.53 | 1,552,543 |
| 2023-12-07 | $253.69 | $254.43 | $252.85 | $253.95 | $253.95 | 900,129 |
| 2023-12-06 | $253.28 | $255.06 | $251.55 | $252.39 | $252.39 | 1,004,682 |
| 2023-12-05 | $255.84 | $256.39 | $252.36 | $252.51 | $252.51 | 981,706 |
| 2023-12-04 | $250.68 | $257.45 | $250.67 | $257.14 | $257.14 | 2,000,397 |
| 2023-12-01 | $250.47 | $253.56 | $250.00 | $252.36 | $252.36 | 980,525 |
| 2023-11-30 | $248.76 | $250.54 | $246.60 | $250.48 | $250.48 | 1,792,752 |
| 2023-11-29 | $248.71 | $250.57 | $247.72 | $249.08 | $249.08 | 1,401,006 |
| 2023-11-28 | $250.50 | $251.54 | $245.84 | $246.65 | $246.65 | 1,546,167 |
| 2023-11-27 | $251.11 | $253.22 | $250.82 | $251.37 | $251.37 | 1,146,015 |
| 2023-11-24 | $253.70 | $254.11 | $251.37 | $252.18 | $252.18 | 435,498 |
| 2023-11-22 | $250.38 | $253.43 | $249.26 | $253.01 | $253.01 | 1,112,583 |
| 2023-11-21 | $247.84 | $250.31 | $247.67 | $248.56 | $248.56 | 1,162,961 |
| 2023-11-20 | $245.03 | $250.71 | $245.03 | $248.41 | $248.41 | 1,636,404 |
| 2023-11-17 | $243.50 | $250.33 | $243.50 | $246.38 | $246.38 | 3,050,140 |
| 2023-11-16 | $240.58 | $242.04 | $238.82 | $240.42 | $240.42 | 1,676,566 |
| 2023-11-15 | $237.57 | $244.84 | $237.57 | $241.07 | $241.07 | 1,949,924 |
| 2023-11-14 | $238.19 | $239.89 | $233.23 | $237.58 | $237.58 | 1,810,805 |
| 2023-11-13 | $233.52 | $235.76 | $229.28 | $229.99 | $229.99 | 1,798,163 |
| 2023-11-10 | $228.65 | $234.43 | $226.48 | $232.82 | $232.82 | 1,536,033 |
| 2023-11-09 | $234.00 | $236.00 | $227.31 | $227.56 | $227.56 | 1,279,625 |
| 2023-11-08 | $234.28 | $236.18 | $231.43 | $231.55 | $231.55 | 1,424,573 |
| 2023-11-07 | $231.35 | $234.16 | $230.51 | $233.11 | $233.11 | 1,387,365 |
| 2023-11-06 | $231.48 | $231.99 | $226.44 | $231.00 | $231.00 | 1,610,262 |
| 2023-11-03 | $231.01 | $234.27 | $230.30 | $230.84 | $230.84 | 1,225,650 |
| 2023-11-02 | $225.77 | $228.73 | $225.32 | $227.92 | $227.92 | 1,128,468 |
| 2023-11-01 | $225.00 | $226.22 | $223.73 | $225.36 | $225.36 | 1,158,066 |
| 2023-10-31 | $224.10 | $227.03 | $224.10 | $226.14 | $226.14 | 1,433,542 |
| 2023-10-30 | $226.55 | $227.18 | $222.23 | $223.34 | $223.34 | 1,442,745 |
| 2023-10-27 | $223.57 | $227.83 | $220.55 | $225.29 | $225.29 | 1,320,384 |
| 2023-10-26 | $223.76 | $227.04 | $221.40 | $221.81 | $221.81 | 1,504,300 |
| 2023-10-25 | $230.00 | $231.43 | $224.81 | $225.36 | $225.36 | 1,565,425 |
| 2023-10-24 | $218.75 | $232.59 | $215.96 | $230.12 | $230.12 | 3,636,539 |
| 2023-10-23 | $240.91 | $244.24 | $240.51 | $240.94 | $240.94 | 1,282,603 |
| 2023-10-20 | $246.09 | $247.16 | $240.96 | $241.13 | $241.13 | 1,166,294 |
| 2023-10-19 | $243.42 | $247.56 | $242.97 | $244.05 | $244.05 | 1,124,695 |
| 2023-10-18 | $243.35 | $245.89 | $242.43 | $242.51 | $242.51 | 1,153,906 |
| 2023-10-17 | $238.12 | $245.00 | $237.80 | $243.97 | $243.97 | 1,216,808 |
| 2023-10-16 | $238.90 | $240.19 | $237.49 | $239.42 | $239.42 | 1,437,550 |
| 2023-10-13 | $235.88 | $238.78 | $234.30 | $237.42 | $237.42 | 1,177,939 |
| 2023-10-12 | $244.69 | $245.58 | $234.46 | $234.97 | $234.97 | 2,002,897 |
| 2023-10-11 | $251.73 | $251.73 | $240.93 | $244.07 | $244.07 | 1,720,196 |
| 2023-10-10 | $249.07 | $254.29 | $249.07 | $253.07 | $253.07 | 1,085,360 |
| 2023-10-09 | $246.16 | $249.30 | $244.13 | $248.95 | $248.95 | 795,421 |
| 2023-10-06 | $244.65 | $247.36 | $241.77 | $245.38 | $245.38 | 1,011,700 |
| 2023-10-05 | $244.00 | $247.00 | $242.53 | $245.43 | $245.43 | 896,372 |
| 2023-10-04 | $245.51 | $245.66 | $239.94 | $243.36 | $243.36 | 1,290,406 |
| 2023-10-03 | $246.00 | $246.18 | $242.57 | $243.98 | $243.98 | 1,004,245 |
| 2023-10-02 | $245.60 | $247.40 | $244.19 | $247.21 | $247.21 | 1,293,284 |
| 2023-09-29 | $250.93 | $250.93 | $244.80 | $245.98 | $245.98 | 1,529,187 |
| 2023-09-28 | $247.78 | $252.62 | $247.19 | $250.65 | $250.65 | 1,065,281 |
| 2023-09-27 | $249.15 | $251.76 | $243.58 | $247.26 | $247.26 | 1,308,601 |
| 2023-09-26 | $253.26 | $254.42 | $248.42 | $248.46 | $248.46 | 1,540,279 |
| 2023-09-25 | $251.42 | $254.93 | $250.76 | $254.52 | $254.52 | 726,697 |
| 2023-09-22 | $253.17 | $254.37 | $251.35 | $252.27 | $252.27 | 818,275 |
| 2023-09-21 | $252.77 | $255.28 | $252.67 | $253.44 | $253.44 | 1,188,791 |
| 2023-09-20 | $255.85 | $256.55 | $253.66 | $254.21 | $254.21 | 1,084,342 |
| 2023-09-19 | $255.93 | $257.50 | $252.72 | $254.29 | $254.29 | 1,089,676 |
| 2023-09-18 | $255.68 | $257.33 | $253.94 | $255.71 | $255.71 | 1,387,462 |
| 2023-09-15 | $258.59 | $262.61 | $252.32 | $256.28 | $256.28 | 4,375,414 |
| 2023-09-14 | $263.95 | $264.47 | $261.05 | $263.58 | $263.58 | 867,019 |
| 2023-09-13 | $260.27 | $262.78 | $259.89 | $262.49 | $261.89 | 1,421,971 |
| 2023-09-12 | $271.15 | $272.66 | $260.79 | $260.87 | $260.28 | 1,591,808 |
| 2023-09-11 | $273.79 | $274.21 | $272.05 | $272.48 | $272.48 | 1,042,657 |
| 2023-09-08 | $271.89 | $277.21 | $271.79 | $273.58 | $273.58 | 990,888 |
| 2023-09-07 | $274.50 | $275.89 | $271.37 | $271.89 | $271.89 | 1,260,230 |
| 2023-09-06 | $273.83 | $276.50 | $273.29 | $274.57 | $274.57 | 780,331 |
| 2023-09-05 | $278.89 | $278.93 | $271.43 | $274.25 | $274.25 | 1,240,149 |
| 2023-09-01 | $279.10 | $281.00 | $278.16 | $280.81 | $280.81 | 966,918 |
| 2023-08-31 | $279.62 | $280.52 | $277.26 | $277.30 | $277.30 | 981,008 |
| 2023-08-30 | $280.13 | $281.79 | $279.30 | $279.76 | $279.76 | 537,494 |
| 2023-08-29 | $277.79 | $279.93 | $276.14 | $279.35 | $279.35 | 694,157 |
| 2023-08-28 | $274.35 | $277.90 | $274.00 | $277.54 | $277.54 | 662,204 |
| 2023-08-25 | $273.57 | $276.32 | $272.75 | $273.28 | $273.28 | 879,238 |
| 2023-08-24 | $277.00 | $279.97 | $272.50 | $272.59 | $272.59 | 1,002,726 |
| 2023-08-23 | $276.92 | $277.68 | $275.33 | $277.17 | $277.17 | 833,688 |
| 2023-08-22 | $275.57 | $277.66 | $274.32 | $274.83 | $274.83 | 1,627,997 |
| 2023-08-21 | $269.61 | $275.12 | $269.44 | $274.82 | $274.82 | 1,264,319 |
| 2023-08-18 | $264.30 | $269.50 | $264.30 | $269.04 | $269.04 | 977,898 |
| 2023-08-17 | $266.12 | $268.73 | $264.35 | $265.61 | $265.61 | 1,240,152 |
| 2023-08-16 | $269.83 | $273.00 | $266.68 | $267.05 | $267.05 | 746,265 |
| 2023-08-15 | $271.00 | $272.33 | $268.01 | $268.77 | $268.77 | 949,164 |
| 2023-08-14 | $268.98 | $270.95 | $267.50 | $270.89 | $270.89 | 880,928 |
| 2023-08-11 | $267.16 | $270.76 | $266.17 | $269.58 | $269.58 | 958,184 |
| 2023-08-10 | $267.05 | $269.63 | $266.02 | $268.05 | $268.05 | 1,088,828 |
| 2023-08-09 | $268.59 | $270.22 | $266.12 | $267.10 | $267.10 | 1,022,937 |
| 2023-08-08 | $270.93 | $270.93 | $265.95 | $267.61 | $267.61 | 1,193,742 |
| 2023-08-07 | $270.00 | $272.61 | $269.73 | $272.58 | $272.58 | 952,928 |
| 2023-08-04 | $270.05 | $271.69 | $267.81 | $268.69 | $268.69 | 1,159,188 |
| 2023-08-03 | $269.00 | $273.31 | $268.56 | $270.75 | $270.75 | 1,079,794 |
| 2023-08-02 | $273.46 | $275.83 | $268.35 | $269.39 | $269.39 | 1,168,259 |
| 2023-08-01 | $273.10 | $277.60 | $272.51 | $273.87 | $273.87 | 1,272,968 |
| 2023-07-31 | $275.51 | $275.51 | $270.21 | $272.81 | $272.81 | 1,600,288 |
| 2023-07-28 | $278.39 | $278.91 | $272.10 | $273.25 | $273.25 | 2,012,038 |
| 2023-07-27 | $274.00 | $276.70 | $265.12 | $276.32 | $276.32 | 3,025,313 |
| 2023-07-26 | $284.18 | $287.51 | $281.82 | $282.18 | $282.18 | 1,943,632 |
| 2023-07-25 | $284.57 | $286.57 | $281.78 | $285.53 | $285.53 | 3,057,828 |
| 2023-07-24 | $285.00 | $287.22 | $283.73 | $285.18 | $285.18 | 1,031,938 |
| 2023-07-21 | $287.70 | $289.27 | $284.85 | $285.14 | $285.14 | 1,027,420 |
| 2023-07-20 | $288.51 | $290.00 | $285.15 | $286.91 | $286.91 | 1,738,144 |
| 2023-07-19 | $288.79 | $290.10 | $280.48 | $286.71 | $286.71 | 2,637,478 |
| 2023-07-18 | $291.62 | $293.17 | $288.39 | $289.74 | $289.74 | 1,549,534 |
| 2023-07-17 | $294.78 | $295.74 | $289.80 | $291.86 | $291.86 | 1,800,849 |
| 2023-07-14 | $296.01 | $300.07 | $295.17 | $296.56 | $296.56 | 1,214,553 |
| 2023-07-13 | $295.65 | $299.04 | $294.07 | $295.98 | $295.98 | 1,262,590 |
| 2023-07-12 | $295.77 | $296.79 | $293.58 | $295.24 | $295.24 | 1,275,355 |
| 2023-07-11 | $297.14 | $297.69 | $292.92 | $294.69 | $294.69 | 843,338 |
| 2023-07-10 | $291.82 | $295.96 | $291.82 | $295.74 | $295.74 | 737,426 |
| 2023-07-07 | $291.80 | $294.84 | $290.00 | $291.49 | $291.49 | 928,994 |
| 2023-07-06 | $297.10 | $299.33 | $293.44 | $294.46 | $294.46 | 1,206,272 |
| 2023-07-05 | $296.66 | $300.55 | $295.95 | $298.35 | $298.35 | 890,972 |
| 2023-07-03 | $300.44 | $301.37 | $292.02 | $297.58 | $297.58 | 932,864 |
| 2023-06-30 | $303.94 | $304.86 | $301.81 | $303.48 | $303.48 | 1,276,667 |
| 2023-06-29 | $299.00 | $302.93 | $298.15 | $300.44 | $300.44 | 954,329 |
| 2023-06-28 | $297.39 | $299.78 | $295.83 | $299.52 | $299.52 | 1,226,184 |
| 2023-06-27 | $294.00 | $298.48 | $294.00 | $297.60 | $297.60 | 1,160,518 |
| 2023-06-26 | $295.88 | $296.82 | $293.65 | $294.87 | $294.87 | 928,453 |
| 2023-06-23 | $292.77 | $296.98 | $291.60 | $295.40 | $295.40 | 2,007,521 |
| 2023-06-22 | $286.49 | $294.47 | $285.48 | $294.40 | $294.40 | 1,198,082 |
| 2023-06-21 | $284.36 | $289.20 | $281.77 | $286.98 | $286.98 | 1,313,812 |
| 2023-06-20 | $289.36 | $290.65 | $285.04 | $285.30 | $285.30 | 999,447 |
| 2023-06-16 | $287.60 | $291.71 | $287.60 | $290.08 | $290.08 | 2,967,799 |
| 2023-06-15 | $282.94 | $287.38 | $282.32 | $285.89 | $285.89 | 1,251,692 |
| 2023-06-14 | $294.86 | $296.89 | $283.42 | $284.20 | $283.60 | 2,195,932 |
| 2023-06-13 | $277.56 | $281.00 | $277.12 | $279.85 | $279.85 | 1,096,454 |
| 2023-06-12 | $272.30 | $276.41 | $271.71 | $276.24 | $276.24 | 1,166,024 |
| 2023-06-09 | $272.87 | $275.00 | $271.62 | $271.79 | $271.79 | 729,958 |
| 2023-06-08 | $274.13 | $275.20 | $271.70 | $273.49 | $273.49 | 845,286 |
| 2023-06-07 | $271.80 | $275.41 | $267.78 | $273.53 | $273.53 | 1,207,988 |
| 2023-06-06 | $272.53 | $273.24 | $266.69 | $271.19 | $271.19 | 1,164,940 |
| 2023-06-05 | $273.41 | $275.24 | $272.16 | $272.23 | $272.23 | 998,992 |
| 2023-06-02 | $269.50 | $275.74 | $269.46 | $274.26 | $274.26 | 1,037,474 |
| 2023-06-01 | $264.32 | $268.51 | $263.69 | $267.87 | $267.87 | 895,206 |
| 2023-05-31 | $262.10 | $264.45 | $259.18 | $264.19 | $264.19 | 1,837,254 |
| 2023-05-30 | $263.54 | $268.86 | $262.61 | $264.18 | $264.18 | 1,102,361 |
| 2023-05-26 | $264.16 | $267.43 | $263.77 | $264.41 | $264.41 | 975,263 |
| 2023-05-25 | $264.94 | $266.57 | $262.56 | $264.09 | $264.09 | 868,658 |
| 2023-05-24 | $265.43 | $266.45 | $262.09 | $264.90 | $264.90 | 1,057,408 |
| 2023-05-23 | $274.40 | $274.40 | $267.02 | $267.76 | $267.76 | 1,168,474 |
| 2023-05-22 | $282.88 | $284.78 | $276.87 | $277.04 | $277.04 | 1,236,358 |
| 2023-05-19 | $281.47 | $285.76 | $280.30 | $282.47 | $282.47 | 1,511,957 |
| 2023-05-18 | $278.28 | $282.50 | $277.72 | $279.40 | $279.40 | 1,490,551 |
| 2023-05-17 | $277.32 | $277.47 | $273.01 | $275.46 | $275.46 | 949,289 |
| 2023-05-16 | $277.56 | $280.19 | $275.51 | $275.57 | $275.57 | 888,884 |
| 2023-05-15 | $275.94 | $278.27 | $275.22 | $277.52 | $277.52 | 768,835 |
| 2023-05-12 | $278.80 | $280.27 | $274.76 | $275.87 | $275.87 | 1,171,814 |
| 2023-05-11 | $277.94 | $279.77 | $275.88 | $278.10 | $278.10 | 1,418,104 |
| 2023-05-10 | $276.10 | $280.25 | $275.41 | $278.54 | $278.54 | 1,029,854 |
| 2023-05-09 | $276.80 | $277.14 | $273.01 | $274.05 | $274.05 | 1,069,353 |
| 2023-05-08 | $277.02 | $279.37 | $276.28 | $277.78 | $277.78 | 934,572 |
| 2023-05-05 | $279.36 | $281.65 | $275.62 | $278.06 | $278.06 | 1,215,091 |
| 2023-05-04 | $278.63 | $280.35 | $275.25 | $277.63 | $277.63 | 1,460,333 |
| 2023-05-03 | $281.19 | $282.33 | $277.66 | $278.21 | $278.21 | 938,174 |
| 2023-05-02 | $282.69 | $283.85 | $277.96 | $280.54 | $280.54 | 1,018,897 |
| 2023-05-01 | $287.91 | $289.70 | $283.43 | $284.01 | $284.01 | 980,392 |
| 2023-04-28 | $282.00 | $287.46 | $282.00 | $287.33 | $287.33 | 1,206,426 |
| 2023-04-27 | $278.82 | $283.84 | $278.82 | $282.44 | $282.44 | 1,254,548 |
| 2023-04-26 | $282.19 | $282.19 | $276.29 | $278.07 | $278.07 | 1,607,382 |
| 2023-04-25 | $286.22 | $288.99 | $281.32 | $281.99 | $281.99 | 2,072,582 |
| 2023-04-24 | $283.86 | $289.35 | $283.13 | $286.25 | $286.25 | 1,892,775 |
| 2023-04-21 | $287.61 | $294.02 | $279.61 | $281.21 | $281.21 | 4,082,984 |
| 2023-04-20 | $271.21 | $273.48 | $268.72 | $270.78 | $270.78 | 2,227,344 |
| 2023-04-19 | $270.65 | $273.27 | $269.19 | $272.99 | $272.99 | 2,105,176 |
| 2023-04-18 | $272.79 | $274.43 | $270.70 | $271.45 | $271.45 | 1,178,995 |
| 2023-04-17 | $273.00 | $273.34 | $269.17 | $271.10 | $271.10 | 1,005,376 |
| 2023-04-14 | $272.62 | $275.64 | $271.81 | $273.35 | $273.35 | 1,084,056 |
| 2023-04-13 | $275.01 | $275.43 | $271.26 | $273.41 | $273.41 | 1,612,618 |
| 2023-04-12 | $271.83 | $275.48 | $269.14 | $272.38 | $272.38 | 1,200,281 |
| 2023-04-11 | $272.94 | $274.08 | $271.08 | $271.59 | $271.59 | 1,752,136 |
| 2023-04-10 | $269.26 | $272.07 | $268.51 | $270.99 | $270.99 | 1,008,074 |
| 2023-04-06 | $271.30 | $272.56 | $269.49 | $270.59 | $270.59 | 912,080 |
| 2023-04-05 | $266.70 | $271.75 | $266.01 | $271.31 | $271.31 | 1,099,513 |
| 2023-04-04 | $264.95 | $267.26 | $263.87 | $267.23 | $267.23 | 1,103,256 |
| 2023-04-03 | $262.94 | $264.84 | $261.39 | $264.16 | $264.16 | 822,977 |
| 2023-03-31 | $260.74 | $263.68 | $260.07 | $263.68 | $263.68 | 1,223,921 |
| 2023-03-30 | $259.99 | $261.97 | $259.19 | $259.44 | $259.44 | 913,033 |
| 2023-03-29 | $256.93 | $258.17 | $254.76 | $257.36 | $257.36 | 1,174,041 |
| 2023-03-28 | $253.16 | $255.73 | $253.16 | $254.48 | $254.48 | 608,959 |
| 2023-03-27 | $257.67 | $258.81 | $253.78 | $254.41 | $254.41 | 981,214 |
| 2023-03-24 | $251.53 | $254.27 | $249.96 | $254.22 | $254.22 | 1,021,409 |
| 2023-03-23 | $253.90 | $256.87 | $250.44 | $252.77 | $252.77 | 979,229 |
| 2023-03-22 | $259.38 | $261.72 | $254.15 | $254.38 | $254.38 | 842,743 |
| 2023-03-21 | $258.46 | $259.16 | $256.00 | $258.69 | $258.69 | 871,584 |
| 2023-03-20 | $251.83 | $258.64 | $251.33 | $256.44 | $256.44 | 1,457,936 |
| 2023-03-17 | $253.90 | $254.66 | $250.52 | $250.66 | $250.66 | 1,123,222 |
| 2023-03-16 | $244.70 | $255.32 | $244.70 | $254.38 | $254.38 | 1,210,018 |
| 2023-03-15 | $245.27 | $247.61 | $244.25 | $247.47 | $246.89 | 1,338,317 |
| 2023-03-14 | $250.61 | $253.23 | $248.12 | $250.69 | $250.10 | 1,226,087 |
| 2023-03-13 | $243.57 | $249.96 | $241.33 | $247.07 | $247.07 | 1,057,412 |
| 2023-03-10 | $251.84 | $254.35 | $245.21 | $246.60 | $246.60 | 1,195,929 |
| 2023-03-09 | $253.12 | $257.29 | $251.07 | $252.13 | $252.13 | 2,522,027 |
| 2023-03-08 | $244.98 | $252.97 | $244.98 | $251.43 | $251.43 | 1,954,675 |
| 2023-03-07 | $252.35 | $252.56 | $244.75 | $245.33 | $245.33 | 1,006,500 |
| 2023-03-06 | $249.50 | $252.41 | $247.95 | $251.73 | $251.73 | 995,964 |
| 2023-03-03 | $245.19 | $250.56 | $244.86 | $249.99 | $249.99 | 1,185,974 |
| 2023-03-02 | $242.18 | $244.06 | $241.32 | $243.75 | $243.75 | 1,035,049 |
| 2023-03-01 | $241.81 | $245.19 | $240.00 | $244.30 | $244.30 | 917,935 |
| 2023-02-28 | $245.86 | $247.52 | $241.95 | $243.45 | $243.45 | 2,781,774 |
| 2023-02-27 | $252.73 | $252.73 | $246.31 | $248.04 | $248.04 | 1,265,287 |
| 2023-02-24 | $249.49 | $250.33 | $245.89 | $249.14 | $249.14 | 1,624,297 |
| 2023-02-23 | $253.79 | $256.09 | $251.10 | $251.98 | $251.98 | 1,681,184 |
| 2023-02-22 | $256.25 | $257.70 | $253.67 | $254.10 | $254.10 | 960,339 |
| 2023-02-21 | $259.59 | $261.63 | $255.57 | $256.09 | $256.09 | 949,071 |
| 2023-02-17 | $262.27 | $264.10 | $261.72 | $262.84 | $262.84 | 878,828 |
| 2023-02-16 | $256.00 | $263.60 | $255.93 | $263.15 | $263.15 | 1,050,976 |
| 2023-02-15 | $257.17 | $259.66 | $256.55 | $259.04 | $259.04 | 701,753 |
| 2023-02-14 | $259.48 | $262.38 | $257.30 | $258.90 | $258.90 | 817,149 |
| 2023-02-13 | $258.25 | $260.89 | $257.60 | $260.12 | $260.12 | 792,303 |
| 2023-02-10 | $255.55 | $257.91 | $255.23 | $256.62 | $256.62 | 1,024,636 |
| 2023-02-09 | $258.50 | $260.37 | $255.58 | $256.20 | $256.20 | 733,741 |
| 2023-02-08 | $255.88 | $258.79 | $255.08 | $256.40 | $256.40 | 846,317 |
| 2023-02-07 | $251.91 | $256.19 | $251.21 | $255.23 | $255.23 | 851,062 |
| 2023-02-06 | $255.63 | $256.27 | $252.71 | $253.52 | $253.52 | 887,680 |
| 2023-02-03 | $257.99 | $260.16 | $256.28 | $258.08 | $258.08 | 936,563 |
| 2023-02-02 | $260.37 | $263.62 | $257.66 | $257.99 | $257.99 | 1,364,306 |
| 2023-02-01 | $252.08 | $264.62 | $250.24 | $261.46 | $261.46 | 1,575,909 |
| 2023-01-31 | $253.68 | $255.07 | $251.06 | $255.07 | $255.07 | 1,916,775 |
| 2023-01-30 | $256.53 | $257.40 | $251.05 | $253.30 | $253.30 | 1,486,764 |
| 2023-01-27 | $248.66 | $259.86 | $244.42 | $254.77 | $254.77 | 1,918,595 |
| 2023-01-26 | $254.96 | $255.60 | $249.47 | $254.85 | $254.85 | 1,799,563 |
| 2023-01-25 | $251.70 | $253.66 | $249.53 | $253.64 | $253.64 | 1,695,637 |
| 2023-01-24 | $263.89 | $265.35 | $252.09 | $252.68 | $252.68 | 2,223,195 |
| 2023-01-23 | $262.11 | $269.09 | $262.11 | $263.81 | $263.81 | 1,888,150 |
| 2023-01-20 | $257.35 | $261.59 | $253.84 | $261.40 | $261.40 | 1,241,201 |
| 2023-01-19 | $255.84 | $260.12 | $252.72 | $256.98 | $256.98 | 1,713,834 |
| 2023-01-18 | $258.68 | $262.70 | $256.42 | $256.76 | $256.76 | 1,812,827 |
| 2023-01-17 | $258.88 | $260.97 | $257.40 | $258.32 | $258.32 | 1,887,903 |
| 2023-01-13 | $254.35 | $259.75 | $253.56 | $258.87 | $258.87 | 1,039,285 |
| 2023-01-12 | $254.00 | $257.43 | $251.96 | $255.15 | $255.15 | 1,389,064 |
| 2023-01-11 | $251.24 | $253.12 | $247.00 | $252.32 | $252.32 | 1,170,827 |
| 2023-01-10 | $249.08 | $250.47 | $247.84 | $250.40 | $250.40 | 671,487 |
| 2023-01-09 | $254.09 | $255.44 | $249.44 | $249.79 | $249.79 | 1,544,344 |
| 2023-01-06 | $253.45 | $255.79 | $249.51 | $254.52 | $254.52 | 1,163,993 |
| 2023-01-05 | $247.77 | $251.20 | $246.48 | $250.30 | $250.30 | 1,353,806 |
| 2023-01-04 | $244.53 | $248.99 | $243.92 | $248.88 | $248.88 | 1,186,409 |
| 2023-01-03 | $241.67 | $245.94 | $239.44 | $243.21 | $243.21 | 1,058,334 |
| 2022-12-30 | $238.81 | $240.54 | $237.95 | $239.96 | $239.96 | 710,540 |
| 2022-12-29 | $238.26 | $241.94 | $236.71 | $240.38 | $240.38 | 567,557 |
| 2022-12-28 | $240.73 | $241.50 | $236.27 | $236.40 | $236.40 | 603,410 |
| 2022-12-27 | $240.85 | $242.03 | $238.94 | $240.03 | $240.03 | 532,058 |
| 2022-12-23 | $240.34 | $241.71 | $239.12 | $240.74 | $240.74 | 592,219 |
| 2022-12-22 | $240.36 | $241.48 | $236.69 | $241.15 | $241.15 | 961,623 |
| 2022-12-21 | $240.40 | $243.90 | $240.18 | $242.90 | $242.90 | 786,162 |
| 2022-12-20 | $238.13 | $243.27 | $237.12 | $238.36 | $238.36 | 1,093,519 |
| 2022-12-19 | $238.41 | $241.95 | $236.71 | $238.67 | $238.67 | 871,901 |
| 2022-12-16 | $235.81 | $239.98 | $234.03 | $239.05 | $239.05 | 2,206,687 |
| 2022-12-15 | $241.64 | $241.67 | $238.92 | $239.70 | $239.70 | 1,280,337 |
| 2022-12-14 | $243.78 | $247.29 | $241.55 | $244.70 | $244.70 | 1,161,333 |
| 2022-12-13 | $249.00 | $249.00 | $240.52 | $243.10 | $243.10 | 1,189,005 |
| 2022-12-12 | $238.67 | $243.26 | $237.59 | $242.73 | $242.17 | 1,162,274 |
| 2022-12-09 | $240.96 | $241.12 | $236.80 | $237.59 | $237.04 | 823,848 |
| 2022-12-08 | $238.01 | $242.27 | $238.01 | $241.53 | $240.97 | 1,187,951 |
| 2022-12-07 | $236.80 | $240.90 | $236.29 | $238.11 | $237.56 | 974,777 |
| 2022-12-06 | $234.26 | $238.87 | $233.78 | $236.62 | $236.08 | 1,260,810 |
| 2022-12-05 | $235.53 | $237.29 | $234.00 | $235.35 | $234.81 | 741,652 |
| 2022-12-02 | $234.79 | $240.01 | $234.33 | $239.03 | $238.48 | 803,567 |
| 2022-12-01 | $242.82 | $243.48 | $238.32 | $238.47 | $237.92 | 1,205,585 |
| 2022-11-30 | $235.89 | $240.83 | $233.98 | $240.22 | $239.67 | 2,431,171 |
| 2022-11-29 | $233.91 | $238.30 | $232.87 | $235.81 | $235.27 | 774,793 |
| 2022-11-28 | $238.10 | $238.60 | $232.82 | $234.35 | $233.81 | 1,072,640 |
| 2022-11-25 | $238.97 | $241.23 | $237.41 | $239.37 | $238.82 | 385,133 |
| 2022-11-23 | $235.37 | $238.24 | $234.23 | $237.28 | $236.73 | 973,533 |
| 2022-11-22 | $231.48 | $235.72 | $230.83 | $234.74 | $234.20 | 1,543,291 |
| 2022-11-21 | $228.45 | $231.74 | $227.59 | $228.99 | $228.46 | 1,433,581 |
| 2022-11-18 | $230.83 | $233.16 | $228.57 | $230.08 | $229.55 | 1,085,831 |
| 2022-11-17 | $227.34 | $228.78 | $224.84 | $227.30 | $226.78 | 1,271,152 |
| 2022-11-16 | $227.75 | $233.34 | $226.52 | $231.00 | $230.47 | 2,014,308 |
| 2022-11-15 | $224.85 | $229.05 | $224.00 | $229.05 | $228.52 | 1,565,469 |
| 2022-11-14 | $224.68 | $226.78 | $222.62 | $222.62 | $222.11 | 1,224,235 |
| 2022-11-11 | $222.47 | $224.73 | $219.74 | $224.08 | $223.57 | 1,333,671 |
| 2022-11-10 | $216.48 | $222.84 | $215.49 | $222.50 | $221.99 | 1,346,893 |
| 2022-11-09 | $210.01 | $213.68 | $207.54 | $209.01 | $208.53 | 1,220,966 |
| 2022-11-08 | $213.80 | $215.18 | $209.58 | $211.67 | $211.18 | 1,236,319 |
| 2022-11-07 | $212.78 | $215.72 | $210.95 | $214.24 | $213.75 | 1,254,773 |
| 2022-11-04 | $214.25 | $214.99 | $207.24 | $211.91 | $211.91 | 1,648,002 |
| 2022-11-03 | $211.72 | $213.99 | $208.30 | $212.75 | $212.75 | 1,485,961 |
| 2022-11-02 | $219.22 | $221.41 | $213.68 | $213.82 | $213.82 | 1,296,635 |
| 2022-11-01 | $218.92 | $222.14 | $216.66 | $221.13 | $221.13 | 1,084,833 |
| 2022-10-31 | $221.00 | $223.28 | $217.22 | $217.47 | $217.47 | 1,424,910 |
| 2022-10-28 | $218.00 | $224.55 | $216.00 | $223.66 | $223.66 | 1,390,403 |
| 2022-10-27 | $218.96 | $222.48 | $217.47 | $217.77 | $217.77 | 1,642,496 |
| 2022-10-26 | $216.41 | $223.71 | $216.41 | $217.48 | $217.48 | 1,481,503 |
| 2022-10-25 | $210.36 | $220.14 | $209.59 | $214.40 | $214.40 | 2,330,283 |
| 2022-10-24 | $198.79 | $210.86 | $198.02 | $210.36 | $210.36 | 3,205,888 |
| 2022-10-21 | $183.58 | $198.08 | $178.32 | $196.66 | $196.66 | 6,288,262 |
| 2022-10-20 | $209.68 | $213.91 | $207.42 | $208.61 | $208.61 | 2,469,265 |
| 2022-10-19 | $208.90 | $209.83 | $206.95 | $209.19 | $209.19 | 1,007,621 |
| 2022-10-18 | $212.36 | $213.53 | $208.71 | $210.02 | $210.02 | 1,459,145 |
| 2022-10-17 | $204.79 | $208.34 | $203.96 | $206.31 | $206.31 | 962,850 |
| 2022-10-14 | $208.24 | $208.58 | $200.72 | $201.47 | $201.47 | 1,118,821 |
| 2022-10-13 | $197.00 | $207.78 | $195.24 | $206.00 | $206.00 | 1,314,438 |
| 2022-10-12 | $202.73 | $203.59 | $200.30 | $200.49 | $200.49 | 1,139,676 |
| 2022-10-11 | $199.05 | $205.47 | $197.96 | $202.69 | $202.69 | 1,729,319 |
| 2022-10-10 | $201.33 | $202.89 | $198.05 | $199.09 | $199.09 | 1,099,293 |
| 2022-10-07 | $199.83 | $200.74 | $195.97 | $200.46 | $200.46 | 1,303,093 |
| 2022-10-06 | $201.83 | $205.00 | $200.39 | $201.53 | $201.53 | 1,115,868 |
| 2022-10-05 | $200.69 | $203.76 | $198.51 | $202.54 | $202.54 | 1,280,387 |
| 2022-10-04 | $196.74 | $204.27 | $196.60 | $203.90 | $203.90 | 1,814,158 |
| 2022-10-03 | $187.13 | $194.91 | $184.97 | $193.26 | $193.26 | 1,526,945 |
| 2022-09-30 | $188.44 | $189.02 | $183.61 | $183.79 | $183.79 | 1,330,081 |
| 2022-09-29 | $187.63 | $189.03 | $183.44 | $187.68 | $187.68 | 1,129,251 |
| 2022-09-28 | $186.06 | $190.94 | $184.61 | $189.94 | $189.94 | 1,724,811 |
| 2022-09-27 | $189.34 | $191.65 | $183.79 | $184.31 | $184.31 | 1,617,348 |
| 2022-09-26 | $190.90 | $192.82 | $185.15 | $187.24 | $187.24 | 1,385,321 |
| 2022-09-23 | $191.82 | $192.22 | $187.70 | $191.50 | $191.50 | 1,297,836 |
| 2022-09-22 | $198.10 | $198.10 | $193.55 | $194.06 | $194.06 | 1,071,820 |
| 2022-09-21 | $203.68 | $206.05 | $198.75 | $198.84 | $198.84 | 897,980 |
| 2022-09-20 | $206.43 | $207.21 | $200.77 | $201.76 | $201.76 | 1,279,328 |
| 2022-09-19 | $206.39 | $208.49 | $204.64 | $208.39 | $208.39 | 1,039,650 |
| 2022-09-16 | $210.36 | $210.47 | $206.41 | $209.67 | $209.67 | 4,048,134 |
| 2022-09-15 | $208.16 | $212.24 | $207.94 | $208.97 | $208.97 | 1,030,176 |
| 2022-09-14 | $212.26 | $212.26 | $205.82 | $208.76 | $208.20 | 1,317,972 |
| 2022-09-13 | $217.90 | $218.95 | $211.51 | $212.04 | $212.04 | 1,459,340 |
| 2022-09-12 | $219.44 | $222.41 | $218.92 | $222.36 | $222.36 | 1,510,860 |
| 2022-09-09 | $217.00 | $221.68 | $216.22 | $219.70 | $219.70 | 1,940,359 |
| 2022-09-08 | $211.25 | $216.33 | $210.00 | $216.21 | $216.21 | 1,364,381 |
| 2022-09-07 | $200.17 | $213.71 | $200.17 | $212.16 | $212.16 | 1,803,053 |
| 2022-09-06 | $200.72 | $204.12 | $198.05 | $200.71 | $200.71 | 1,665,421 |
| 2022-09-02 | $202.54 | $204.97 | $198.58 | $200.03 | $200.03 | 1,036,874 |
| 2022-09-01 | $196.37 | $199.54 | $192.71 | $199.45 | $199.45 | 1,303,174 |
| 2022-08-31 | $202.88 | $202.88 | $197.22 | $197.87 | $197.87 | 1,869,306 |
| 2022-08-30 | $204.59 | $205.17 | $200.29 | $201.78 | $201.78 | 1,043,407 |
| 2022-08-29 | $203.52 | $205.60 | $200.53 | $204.08 | $204.08 | 842,717 |
| 2022-08-26 | $213.54 | $213.60 | $204.32 | $204.98 | $204.98 | 1,011,493 |
| 2022-08-25 | $210.97 | $213.66 | $209.42 | $213.56 | $213.56 | 912,316 |
| 2022-08-24 | $210.43 | $212.74 | $209.04 | $210.42 | $210.42 | 1,065,465 |
| 2022-08-23 | $211.43 | $214.27 | $208.85 | $210.25 | $210.25 | 1,069,621 |
| 2022-08-22 | $211.73 | $216.07 | $211.29 | $212.39 | $212.39 | 1,195,734 |
| 2022-08-19 | $214.39 | $217.69 | $213.82 | $215.03 | $215.03 | 1,111,060 |
| 2022-08-18 | $210.20 | $215.89 | $209.78 | $215.04 | $215.04 | 1,419,868 |
| 2022-08-17 | $210.20 | $211.28 | $208.46 | $208.99 | $208.99 | 861,608 |
| 2022-08-16 | $215.30 | $216.56 | $211.19 | $212.87 | $212.87 | 1,194,266 |
| 2022-08-15 | $217.03 | $218.79 | $215.46 | $216.70 | $216.70 | 902,932 |
| 2022-08-12 | $217.45 | $219.02 | $216.92 | $218.89 | $218.89 | 715,589 |
| 2022-08-11 | $217.57 | $219.68 | $216.15 | $216.52 | $216.52 | 985,563 |
| 2022-08-10 | $213.59 | $217.70 | $212.29 | $216.72 | $216.72 | 1,108,389 |
| 2022-08-09 | $210.69 | $212.12 | $209.13 | $210.07 | $210.07 | 805,366 |
| 2022-08-08 | $213.80 | $214.74 | $210.18 | $211.34 | $211.34 | 909,795 |
| 2022-08-05 | $210.69 | $215.71 | $210.69 | $212.81 | $212.81 | 907,313 |
| 2022-08-04 | $215.24 | $217.04 | $212.31 | $212.72 | $212.72 | 1,088,737 |
| 2022-08-03 | $213.67 | $217.82 | $212.13 | $216.47 | $216.47 | 1,437,228 |
| 2022-08-02 | $211.41 | $214.57 | $210.34 | $211.47 | $211.47 | 1,354,089 |
| 2022-08-01 | $210.31 | $213.41 | $209.43 | $210.91 | $210.91 | 1,074,037 |
| 2022-07-29 | $208.77 | $213.07 | $208.39 | $212.42 | $212.42 | 1,497,786 |
| 2022-07-28 | $204.50 | $211.72 | $203.40 | $209.78 | $209.78 | 1,700,243 |
| 2022-07-27 | $203.12 | $206.52 | $202.03 | $204.66 | $204.66 | 1,599,937 |
| 2022-07-26 | $198.43 | $204.21 | $198.43 | $203.94 | $203.94 | 1,800,257 |
| 2022-07-25 | $201.95 | $207.41 | $197.33 | $198.63 | $198.63 | 2,966,812 |
| 2022-07-22 | $210.01 | $211.99 | $201.80 | $202.03 | $202.03 | 5,507,222 |
| 2022-07-21 | $179.17 | $182.93 | $178.60 | $181.31 | $181.31 | 1,837,426 |
| 2022-07-20 | $177.75 | $179.69 | $176.86 | $178.81 | $178.81 | 1,376,373 |
| 2022-07-19 | $174.77 | $178.75 | $173.49 | $178.18 | $178.18 | 1,363,314 |
| 2022-07-18 | $172.51 | $173.90 | $171.22 | $171.69 | $171.69 | 1,128,569 |
| 2022-07-15 | $170.93 | $171.78 | $167.64 | $171.61 | $171.61 | 1,192,788 |
| 2022-07-14 | $166.67 | $167.87 | $164.47 | $167.49 | $167.49 | 1,293,901 |
| 2022-07-13 | $168.54 | $171.20 | $167.52 | $169.31 | $169.31 | 1,165,203 |
| 2022-07-12 | $167.80 | $172.55 | $167.45 | $170.11 | $170.11 | 1,846,663 |
| 2022-07-11 | $171.65 | $172.11 | $169.25 | $169.39 | $169.39 | 1,523,376 |
| 2022-07-08 | $174.60 | $177.57 | $172.53 | $172.60 | $172.60 | 1,465,714 |
| 2022-07-07 | $168.92 | $175.24 | $168.76 | $174.66 | $174.66 | 1,819,962 |
| 2022-07-06 | $168.33 | $169.26 | $165.94 | $165.99 | $165.99 | 2,086,511 |
| 2022-07-05 | $173.32 | $173.59 | $169.54 | $172.58 | $172.58 | 1,320,364 |
| 2022-07-01 | $168.54 | $175.84 | $168.08 | $175.06 | $175.06 | 1,386,087 |
| 2022-06-30 | $169.52 | $170.13 | $165.88 | $168.06 | $168.06 | 5,189,180 |
| 2022-06-29 | $177.03 | $178.41 | $173.72 | $175.67 | $175.67 | 1,627,555 |
| 2022-06-28 | $180.07 | $181.97 | $174.35 | $175.82 | $175.82 | 2,543,449 |
| 2022-06-27 | $183.00 | $183.68 | $178.91 | $179.82 | $179.82 | 1,367,276 |
| 2022-06-24 | $177.72 | $183.13 | $177.72 | $182.33 | $182.33 | 4,783,819 |
| 2022-06-23 | $177.85 | $178.79 | $174.98 | $177.44 | $177.44 | 1,629,089 |
| 2022-06-22 | $173.25 | $177.84 | $172.86 | $176.59 | $176.59 | 1,614,640 |
| 2022-06-21 | $176.82 | $177.13 | $170.28 | $173.87 | $173.87 | 2,367,959 |
| 2022-06-17 | $171.32 | $176.66 | $170.74 | $173.10 | $173.10 | 6,001,671 |
| 2022-06-16 | $176.80 | $176.85 | $169.13 | $171.56 | $171.56 | 2,574,998 |
| 2022-06-15 | $179.25 | $183.83 | $177.69 | $181.69 | $181.69 | 2,534,764 |
| 2022-06-14 | $185.20 | $185.39 | $178.80 | $179.28 | $178.73 | 3,828,841 |
| 2022-06-13 | $191.19 | $193.07 | $185.06 | $185.77 | $185.20 | 2,416,776 |
| 2022-06-10 | $197.78 | $199.68 | $195.89 | $196.72 | $196.12 | 1,863,488 |
| 2022-06-09 | $204.54 | $207.16 | $201.02 | $201.26 | $200.64 | 1,203,188 |
| 2022-06-08 | $206.00 | $208.34 | $205.23 | $205.73 | $205.10 | 1,171,891 |
| 2022-06-07 | $202.60 | $208.84 | $202.60 | $207.52 | $206.88 | 1,321,135 |
| 2022-06-06 | $207.41 | $208.88 | $203.95 | $204.82 | $204.19 | 1,531,786 |
| 2022-06-03 | $209.73 | $212.02 | $207.31 | $207.59 | $206.95 | 1,150,105 |
| 2022-06-02 | $207.71 | $211.42 | $203.60 | $211.18 | $210.53 | 2,227,329 |
| 2022-06-01 | $212.51 | $212.52 | $205.44 | $206.95 | $206.31 | 1,844,534 |
| 2022-05-31 | $212.95 | $215.23 | $209.89 | $210.40 | $209.75 | 3,330,975 |
| 2022-05-27 | $213.71 | $216.56 | $213.71 | $215.55 | $214.89 | 1,640,638 |
| 2022-05-26 | $208.73 | $213.16 | $207.86 | $211.79 | $211.14 | 1,182,859 |
| 2022-05-25 | $204.09 | $212.03 | $203.36 | $206.16 | $205.53 | 2,151,921 |
| 2022-05-24 | $205.00 | $205.30 | $200.90 | $204.76 | $204.13 | 1,123,350 |
| 2022-05-23 | $206.10 | $207.74 | $202.62 | $205.04 | $204.41 | 1,390,564 |
| 2022-05-20 | $204.09 | $206.94 | $198.69 | $204.78 | $204.15 | 1,481,549 |
| 2022-05-19 | $204.25 | $206.29 | $199.54 | $203.13 | $202.51 | 2,271,873 |
| 2022-05-18 | $212.78 | $212.78 | $205.16 | $206.80 | $206.16 | 2,378,598 |
| 2022-05-17 | $213.85 | $216.78 | $209.96 | $215.97 | $215.31 | 1,543,665 |
| 2022-05-16 | $213.91 | $215.08 | $210.83 | $211.64 | $210.99 | 1,685,142 |
| 2022-05-13 | $215.81 | $220.20 | $214.27 | $214.92 | $214.26 | 1,618,163 |
| 2022-05-12 | $207.50 | $214.03 | $206.86 | $213.80 | $213.14 | 2,614,385 |
| 2022-05-11 | $223.99 | $228.01 | $208.44 | $209.53 | $208.89 | 2,962,699 |
| 2022-05-10 | $226.20 | $229.26 | $221.82 | $224.49 | $223.80 | 1,687,865 |
| 2022-05-09 | $225.00 | $227.09 | $221.88 | $224.10 | $223.41 | 1,682,071 |
| 2022-05-06 | $221.30 | $229.00 | $219.51 | $227.35 | $226.65 | 1,679,198 |
| 2022-05-05 | $226.30 | $229.19 | $219.29 | $224.19 | $223.50 | 2,167,753 |
| 2022-05-04 | $218.85 | $226.11 | $216.18 | $224.80 | $224.11 | 2,085,858 |
| 2022-05-03 | $210.59 | $218.65 | $209.94 | $216.30 | $215.64 | 1,839,134 |
| 2022-05-02 | $214.48 | $215.86 | $208.00 | $210.82 | $210.17 | 2,105,865 |
| 2022-04-29 | $216.61 | $221.78 | $214.23 | $214.55 | $213.89 | 2,061,821 |
| 2022-04-28 | $212.98 | $220.22 | $211.47 | $218.94 | $218.27 | 2,213,376 |
| 2022-04-27 | $213.13 | $218.54 | $209.48 | $212.23 | $211.58 | 2,675,054 |
| 2022-04-26 | $207.20 | $219.00 | $204.73 | $214.94 | $214.28 | 5,892,729 |
| 2022-04-25 | $208.52 | $216.29 | $207.51 | $210.50 | $209.85 | 4,740,052 |
| 2022-04-22 | $241.58 | $242.00 | $209.18 | $210.64 | $209.99 | 8,886,809 |
| 2022-04-21 | $273.98 | $279.02 | $269.11 | $269.44 | $268.61 | 2,384,834 |
| 2022-04-20 | $263.69 | $275.96 | $263.53 | $275.16 | $274.31 | 1,672,969 |
| 2022-04-19 | $261.02 | $263.14 | $259.40 | $261.96 | $261.16 | 1,069,737 |
| 2022-04-18 | $259.16 | $262.86 | $258.85 | $259.91 | $259.11 | 932,919 |
| 2022-04-14 | $259.53 | $263.35 | $259.40 | $260.94 | $260.14 | 1,045,896 |
| 2022-04-13 | $261.25 | $262.15 | $257.20 | $258.64 | $257.85 | 1,091,626 |
| 2022-04-12 | $259.58 | $261.47 | $257.83 | $260.89 | $260.09 | 1,126,379 |
| 2022-04-11 | $258.89 | $261.00 | $256.64 | $258.18 | $257.39 | 1,454,633 |
| 2022-04-08 | $253.83 | $260.17 | $250.69 | $258.69 | $257.90 | 1,630,502 |
| 2022-04-07 | $249.71 | $256.62 | $249.71 | $254.63 | $253.85 | 1,656,855 |
| 2022-04-06 | $242.44 | $250.71 | $241.90 | $250.48 | $249.71 | 1,669,762 |
| 2022-04-05 | $242.44 | $248.38 | $242.44 | $243.61 | $242.86 | 1,590,228 |
| 2022-04-04 | $250.38 | $251.18 | $244.30 | $245.59 | $244.84 | 1,435,163 |
| 2022-04-01 | $251.00 | $254.35 | $250.37 | $250.75 | $249.98 | 1,182,804 |
| 2022-03-31 | $253.57 | $255.45 | $250.53 | $250.62 | $249.85 | 1,643,775 |
| 2022-03-30 | $263.21 | $264.05 | $253.35 | $254.96 | $254.18 | 1,613,299 |
| 2022-03-29 | $264.40 | $265.55 | $262.04 | $263.65 | $262.84 | 1,077,050 |
| 2022-03-28 | $259.80 | $264.45 | $258.76 | $264.41 | $263.60 | 1,238,665 |
| 2022-03-25 | $260.78 | $261.72 | $255.96 | $260.08 | $259.28 | 1,560,523 |
| 2022-03-24 | $261.83 | $263.10 | $259.45 | $260.60 | $259.80 | 1,522,365 |
| 2022-03-23 | $258.94 | $262.16 | $257.63 | $260.61 | $259.81 | 1,391,330 |
| 2022-03-22 | $262.90 | $263.52 | $259.17 | $260.35 | $259.55 | 1,633,600 |
| 2022-03-21 | $261.69 | $266.33 | $259.11 | $261.56 | $260.76 | 1,516,221 |
| 2022-03-18 | $268.59 | $268.59 | $256.99 | $260.68 | $259.88 | 2,558,569 |
| 2022-03-17 | $266.45 | $268.43 | $264.03 | $266.97 | $266.15 | 1,509,007 |
| 2022-03-16 | $268.00 | $269.85 | $263.09 | $266.35 | $265.53 | 2,118,069 |
| 2022-03-15 | $264.48 | $268.02 | $263.07 | $267.17 | $265.79 | 2,014,462 |
| 2022-03-14 | $269.36 | $270.89 | $259.10 | $261.43 | $260.08 | 2,315,594 |
| 2022-03-11 | $266.45 | $272.26 | $266.45 | $267.00 | $265.62 | 1,370,039 |
| 2022-03-10 | $261.41 | $268.24 | $261.41 | $267.10 | $265.72 | 1,453,951 |
| 2022-03-09 | $263.61 | $268.48 | $262.78 | $264.36 | $262.99 | 1,197,245 |
| 2022-03-08 | $259.82 | $265.94 | $257.99 | $258.03 | $256.70 | 1,403,547 |
| 2022-03-07 | $263.54 | $264.39 | $257.61 | $259.82 | $258.48 | 1,454,577 |
| 2022-03-04 | $260.17 | $266.01 | $258.43 | $265.41 | $264.04 | 1,357,491 |
| 2022-03-03 | $263.00 | $266.21 | $260.76 | $264.11 | $262.75 | 1,682,017 |
| 2022-03-02 | $254.00 | $263.81 | $252.67 | $261.13 | $259.78 | 1,676,194 |
| 2022-03-01 | $250.18 | $253.27 | $247.32 | $252.42 | $251.12 | 1,206,330 |
| 2022-02-28 | $246.46 | $250.51 | $241.46 | $250.31 | $249.02 | 1,602,218 |
| 2022-02-25 | $244.86 | $254.20 | $244.86 | $253.29 | $251.98 | 1,162,567 |
| 2022-02-24 | $236.01 | $244.16 | $234.68 | $243.56 | $242.30 | 1,477,028 |
| 2022-02-23 | $245.53 | $245.53 | $240.83 | $241.78 | $240.53 | 1,034,125 |
| 2022-02-22 | $241.85 | $246.04 | $241.00 | $244.33 | $243.07 | 1,192,231 |
| 2022-02-18 | $250.05 | $254.81 | $243.06 | $244.10 | $242.84 | 1,565,591 |
| 2022-02-17 | $250.77 | $255.93 | $249.61 | $250.80 | $249.50 | 1,385,028 |
| 2022-02-16 | $242.27 | $252.81 | $241.01 | $251.99 | $250.69 | 1,945,529 |
| 2022-02-15 | $238.67 | $242.60 | $237.51 | $242.39 | $241.14 | 1,094,445 |
| 2022-02-14 | $239.03 | $241.21 | $234.07 | $235.42 | $234.20 | 1,078,324 |
| 2022-02-11 | $240.10 | $242.56 | $236.56 | $237.57 | $236.34 | 1,095,580 |
| 2022-02-10 | $240.46 | $247.02 | $238.35 | $240.01 | $238.77 | 1,214,660 |
| 2022-02-09 | $240.87 | $244.87 | $240.86 | $243.42 | $242.16 | 939,683 |
| 2022-02-08 | $232.72 | $240.25 | $231.67 | $239.48 | $238.24 | 1,762,233 |
| 2022-02-07 | $238.58 | $239.49 | $230.66 | $232.41 | $231.21 | 1,436,683 |
| 2022-02-04 | $238.80 | $242.07 | $234.90 | $239.08 | $237.85 | 1,545,344 |
| 2022-02-03 | $239.82 | $243.97 | $238.63 | $240.86 | $239.62 | 1,045,820 |
| 2022-02-02 | $236.67 | $242.27 | $236.35 | $240.79 | $239.55 | 1,121,476 |
| 2022-02-01 | $241.19 | $243.00 | $235.41 | $237.33 | $236.10 | 2,018,779 |
| 2022-01-31 | $235.00 | $242.28 | $234.23 | $240.05 | $238.81 | 2,497,941 |
| 2022-01-28 | $229.01 | $236.66 | $228.71 | $236.61 | $235.39 | 1,944,463 |
| 2022-01-27 | $220.50 | $232.01 | $220.50 | $228.85 | $227.67 | 3,196,917 |
| 2022-01-26 | $240.11 | $246.78 | $236.89 | $240.00 | $238.76 | 2,454,009 |
| 2022-01-25 | $239.97 | $241.89 | $236.79 | $239.11 | $237.88 | 1,764,494 |
| 2022-01-24 | $234.30 | $244.38 | $231.76 | $243.60 | $242.34 | 1,829,749 |
| 2022-01-21 | $240.48 | $241.38 | $237.46 | $237.93 | $236.70 | 1,634,313 |
| 2022-01-20 | $246.55 | $248.14 | $239.55 | $240.76 | $239.52 | 1,906,490 |
| 2022-01-19 | $249.71 | $251.08 | $244.68 | $245.33 | $244.06 | 1,365,613 |
| 2022-01-18 | $254.05 | $255.57 | $247.66 | $248.73 | $247.45 | 1,508,073 |
| 2022-01-14 | $252.53 | $257.33 | $252.25 | $257.00 | $255.67 | 1,212,078 |
| 2022-01-13 | $249.92 | $258.24 | $249.42 | $254.41 | $253.10 | 1,139,420 |
| 2022-01-12 | $250.91 | $253.70 | $248.05 | $249.30 | $248.01 | 1,099,367 |
| 2022-01-11 | $247.75 | $250.68 | $240.29 | $250.33 | $249.04 | 1,544,457 |
| 2022-01-10 | $253.65 | $255.18 | $246.16 | $249.47 | $248.18 | 1,261,961 |
| 2022-01-07 | $253.97 | $256.16 | $251.47 | $252.21 | $250.91 | 1,660,008 |
| 2022-01-06 | $258.95 | $259.15 | $253.10 | $254.51 | $253.20 | 1,757,423 |
| 2022-01-05 | $261.28 | $269.75 | $258.71 | $258.97 | $257.63 | 1,384,812 |
| 2022-01-04 | $255.29 | $260.97 | $253.66 | $260.27 | $258.93 | 2,366,795 |
| 2022-01-03 | $256.68 | $256.68 | $252.00 | $254.08 | $252.77 | 1,518,455 |
| 2021-12-31 | $257.83 | $259.64 | $256.71 | $256.92 | $255.59 | 931,355 |
| 2021-12-30 | $259.09 | $260.67 | $257.92 | $258.11 | $256.78 | 617,350 |
| 2021-12-29 | $257.09 | $260.75 | $257.09 | $258.49 | $257.16 | 642,106 |
| 2021-12-28 | $254.68 | $257.98 | $252.97 | $256.76 | $255.43 | 708,134 |
| 2021-12-27 | $252.52 | $254.57 | $251.74 | $253.77 | $252.46 | 819,256 |
| 2021-12-23 | $253.57 | $255.00 | $251.46 | $252.05 | $250.75 | 822,202 |
| 2021-12-22 | $247.54 | $252.89 | $246.79 | $252.07 | $250.77 | 1,283,025 |
| 2021-12-21 | $242.18 | $248.74 | $242.18 | $247.03 | $245.75 | 1,604,669 |
| 2021-12-20 | $250.92 | $251.87 | $240.98 | $245.62 | $244.35 | 1,719,250 |
| 2021-12-17 | $253.55 | $256.22 | $250.98 | $253.79 | $252.48 | 3,895,864 |
| 2021-12-16 | $255.00 | $256.78 | $253.00 | $253.98 | $252.67 | 1,729,030 |
| 2021-12-15 | $245.39 | $253.85 | $245.39 | $253.83 | $252.52 | 1,747,636 |
| 2021-12-14 | $241.92 | $246.35 | $240.25 | $245.11 | $243.84 | 2,054,302 |
| 2021-12-13 | $243.10 | $245.48 | $242.47 | $244.10 | $242.84 | 1,188,186 |
| 2021-12-10 | $242.82 | $245.36 | $240.62 | $243.55 | $241.82 | 1,296,505 |
| 2021-12-09 | $239.64 | $243.06 | $238.40 | $241.44 | $239.72 | 1,001,678 |
| 2021-12-08 | $239.65 | $241.24 | $237.34 | $240.51 | $238.80 | 1,103,911 |
| 2021-12-07 | $236.48 | $241.50 | $235.42 | $238.60 | $236.90 | 1,237,572 |
| 2021-12-06 | $231.50 | $235.59 | $230.26 | $233.77 | $232.11 | 1,559,932 |
| 2021-12-03 | $233.95 | $233.95 | $228.58 | $230.03 | $228.39 | 1,404,241 |
| 2021-12-02 | $227.18 | $234.25 | $227.18 | $232.06 | $230.41 | 1,731,589 |
| 2021-12-01 | $229.59 | $234.41 | $225.52 | $225.61 | $224.00 | 1,761,453 |
| 2021-11-30 | $228.84 | $230.67 | $224.72 | $225.59 | $223.98 | 3,375,858 |
| 2021-11-29 | $233.29 | $235.94 | $229.32 | $229.92 | $228.28 | 1,612,388 |
| 2021-11-26 | $235.01 | $236.65 | $229.63 | $231.00 | $229.36 | 1,329,780 |
| 2021-11-24 | $241.07 | $243.45 | $239.53 | $239.85 | $238.14 | 1,049,746 |
| 2021-11-23 | $240.87 | $242.93 | $238.42 | $241.67 | $239.95 | 1,037,500 |
| 2021-11-22 | $240.06 | $243.55 | $239.38 | $240.43 | $238.72 | 1,251,288 |
| 2021-11-19 | $242.56 | $244.48 | $238.10 | $239.06 | $237.36 | 1,096,403 |
| 2021-11-18 | $243.70 | $243.86 | $241.27 | $243.25 | $241.52 | 878,272 |
| 2021-11-17 | $243.30 | $247.17 | $241.73 | $243.86 | $242.12 | 1,176,923 |
| 2021-11-16 | $243.16 | $244.42 | $241.56 | $241.72 | $240.00 | 1,093,322 |
| 2021-11-15 | $245.72 | $246.23 | $242.36 | $242.56 | $240.83 | 983,767 |
| 2021-11-12 | $244.65 | $247.58 | $244.00 | $245.27 | $243.52 | 730,787 |
| 2021-11-11 | $245.30 | $246.62 | $240.71 | $243.99 | $242.25 | 1,105,767 |
| 2021-11-10 | $245.03 | $247.80 | $244.00 | $245.27 | $243.52 | 881,196 |
| 2021-11-09 | $248.11 | $250.24 | $245.54 | $246.14 | $244.39 | 1,006,059 |
| 2021-11-08 | $249.54 | $249.95 | $244.92 | $247.63 | $245.87 | 1,233,868 |
| 2021-11-05 | $244.98 | $253.16 | $244.97 | $248.27 | $246.50 | 1,824,560 |
| 2021-11-04 | $250.00 | $252.66 | $245.08 | $247.41 | $245.65 | 1,184,275 |
| 2021-11-03 | $247.19 | $250.00 | $245.51 | $250.00 | $248.22 | 1,171,798 |
| 2021-11-02 | $251.96 | $252.83 | $248.13 | $248.44 | $246.67 | 1,069,159 |
| 2021-11-01 | $251.33 | $253.01 | $250.09 | $250.99 | $249.20 | 1,096,318 |
| 2021-10-29 | $250.37 | $253.00 | $248.37 | $250.46 | $248.68 | 1,176,529 |
| 2021-10-28 | $247.20 | $253.02 | $246.36 | $250.67 | $248.89 | 1,357,497 |
| 2021-10-27 | $240.81 | $246.85 | $240.81 | $245.37 | $243.62 | 1,710,791 |
| 2021-10-26 | $240.86 | $242.18 | $237.36 | $241.40 | $239.68 | 1,917,363 |
| 2021-10-25 | $254.22 | $254.22 | $240.84 | $241.81 | $240.09 | 2,136,934 |
| 2021-10-22 | $246.52 | $257.88 | $243.03 | $253.11 | $251.31 | 2,830,546 |
| 2021-10-21 | $255.28 | $260.18 | $249.87 | $260.00 | $258.15 | 1,878,640 |
| 2021-10-20 | $249.78 | $253.45 | $249.78 | $250.86 | $249.07 | 1,106,142 |
| 2021-10-19 | $248.15 | $251.51 | $248.06 | $248.68 | $246.91 | 897,972 |
| 2021-10-18 | $246.10 | $247.66 | $243.96 | $246.59 | $244.84 | 911,269 |
| 2021-10-15 | $244.09 | $248.55 | $243.31 | $246.88 | $245.12 | 1,127,142 |
| 2021-10-14 | $241.22 | $244.46 | $240.49 | $242.51 | $240.78 | 1,145,979 |
| 2021-10-13 | $239.51 | $241.07 | $236.99 | $239.01 | $237.31 | 1,166,695 |
| 2021-10-12 | $238.46 | $240.40 | $237.35 | $239.07 | $237.37 | 1,070,624 |
| 2021-10-11 | $240.02 | $241.83 | $237.17 | $237.52 | $235.83 | 908,974 |
| 2021-10-08 | $242.23 | $244.15 | $240.24 | $240.42 | $238.71 | 817,444 |
| 2021-10-07 | $240.35 | $243.58 | $240.04 | $242.28 | $240.56 | 1,512,103 |
| 2021-10-06 | $241.07 | $242.00 | $236.03 | $239.53 | $237.83 | 1,170,244 |
| 2021-10-05 | $244.84 | $247.55 | $242.92 | $243.11 | $241.38 | 1,396,127 |
| 2021-10-04 | $247.80 | $250.80 | $243.32 | $244.38 | $242.64 | 1,312,973 |
| 2021-10-01 | $243.87 | $249.51 | $243.01 | $247.79 | $246.03 | 1,793,978 |
| 2021-09-30 | $253.17 | $253.72 | $242.54 | $242.72 | $240.99 | 2,115,785 |
| 2021-09-29 | $252.88 | $254.11 | $251.64 | $252.21 | $250.42 | 1,818,652 |
| 2021-09-28 | $253.71 | $256.19 | $251.26 | $251.80 | $250.01 | 1,674,569 |
| 2021-09-27 | $256.77 | $259.78 | $255.32 | $255.55 | $253.73 | 1,481,473 |
| 2021-09-24 | $256.68 | $259.24 | $255.89 | $256.33 | $254.51 | 1,175,158 |
| 2021-09-23 | $259.97 | $259.97 | $255.38 | $255.53 | $253.71 | 1,769,427 |
| 2021-09-22 | $257.82 | $260.25 | $256.05 | $258.25 | $256.41 | 1,213,490 |
| 2021-09-21 | $257.00 | $260.68 | $255.83 | $255.84 | $254.02 | 1,413,618 |
| 2021-09-20 | $254.42 | $256.98 | $252.15 | $255.03 | $253.22 | 1,217,675 |
| 2021-09-17 | $261.37 | $263.92 | $258.07 | $258.74 | $256.90 | 5,765,329 |
| 2021-09-16 | $257.48 | $262.75 | $256.05 | $261.64 | $259.78 | 1,750,772 |
| 2021-09-15 | $254.03 | $257.40 | $251.31 | $256.45 | $254.62 | 1,337,670 |
| 2021-09-14 | $258.70 | $258.97 | $254.35 | $254.67 | $252.39 | 1,403,385 |
| 2021-09-13 | $258.96 | $259.47 | $255.96 | $257.69 | $255.38 | 1,129,029 |
| 2021-09-10 | $259.89 | $260.77 | $255.68 | $256.70 | $254.40 | 1,113,205 |
| 2021-09-09 | $254.25 | $261.80 | $253.95 | $258.26 | $255.94 | 2,145,874 |
| 2021-09-08 | $251.38 | $256.53 | $249.71 | $254.43 | $252.15 | 1,416,424 |
| 2021-09-07 | $250.96 | $253.26 | $248.40 | $252.13 | $249.87 | 1,764,639 |
| 2021-09-03 | $252.30 | $254.10 | $251.09 | $252.95 | $250.68 | 605,665 |
| 2021-09-02 | $253.42 | $254.88 | $252.98 | $253.28 | $251.01 | 804,413 |
| 2021-09-01 | $254.22 | $255.00 | $251.27 | $252.66 | $250.39 | 958,115 |
| 2021-08-31 | $253.36 | $257.42 | $252.07 | $252.98 | $250.71 | 1,820,623 |
| 2021-08-30 | $252.55 | $255.08 | $251.57 | $253.49 | $251.22 | 601,685 |
| 2021-08-27 | $252.50 | $253.41 | $250.55 | $251.85 | $249.59 | 905,844 |
| 2021-08-26 | $251.59 | $253.17 | $250.04 | $251.04 | $248.79 | 917,171 |
| 2021-08-25 | $250.16 | $255.28 | $249.24 | $252.09 | $249.83 | 1,112,162 |
| 2021-08-24 | $249.58 | $251.65 | $249.37 | $249.48 | $247.24 | 817,312 |
| 2021-08-23 | $250.24 | $251.79 | $249.44 | $249.65 | $247.41 | 1,005,701 |
| 2021-08-20 | $246.60 | $250.66 | $246.60 | $249.34 | $247.10 | 1,006,878 |
| 2021-08-19 | $241.05 | $247.27 | $239.84 | $246.50 | $244.29 | 1,062,316 |
| 2021-08-18 | $243.36 | $246.67 | $242.20 | $242.47 | $240.29 | 1,224,550 |
| 2021-08-17 | $244.53 | $247.58 | $243.72 | $245.03 | $242.83 | 1,087,589 |
| 2021-08-16 | $242.60 | $246.59 | $242.20 | $246.31 | $244.10 | 897,655 |
| 2021-08-13 | $242.52 | $244.02 | $242.05 | $242.98 | $240.80 | 830,427 |
| 2021-08-12 | $237.00 | $244.44 | $236.11 | $242.54 | $240.36 | 1,121,386 |
| 2021-08-11 | $240.81 | $241.71 | $236.42 | $241.16 | $239.00 | 1,250,409 |
| 2021-08-10 | $246.00 | $248.46 | $239.72 | $240.66 | $238.50 | 1,980,471 |
| 2021-08-09 | $249.00 | $249.99 | $247.52 | $248.64 | $246.41 | 698,318 |
| 2021-08-06 | $249.98 | $252.51 | $249.67 | $250.12 | $247.88 | 1,047,492 |
| 2021-08-05 | $249.24 | $250.50 | $244.31 | $249.06 | $246.83 | 1,147,716 |
| 2021-08-04 | $252.20 | $255.13 | $248.02 | $248.26 | $246.03 | 1,528,203 |
| 2021-08-03 | $251.94 | $254.20 | $247.42 | $253.51 | $251.24 | 1,276,511 |
| 2021-08-02 | $248.85 | $251.81 | $248.41 | $251.00 | $248.75 | 1,171,880 |
| 2021-07-30 | $247.04 | $249.79 | $246.47 | $248.20 | $245.97 | 1,283,684 |
| 2021-07-29 | $247.17 | $249.48 | $246.86 | $247.90 | $245.68 | 1,092,349 |
| 2021-07-28 | $247.42 | $247.57 | $242.71 | $245.93 | $243.72 | 1,106,374 |
| 2021-07-27 | $245.66 | $250.78 | $244.01 | $247.69 | $245.47 | 1,548,282 |
| 2021-07-26 | $247.55 | $248.42 | $240.82 | $245.76 | $243.56 | 1,710,157 |
| 2021-07-23 | $248.71 | $250.34 | $246.35 | $248.46 | $246.23 | 1,484,560 |
| 2021-07-22 | $249.41 | $250.00 | $245.73 | $246.79 | $244.58 | 1,705,075 |
| 2021-07-21 | $250.99 | $254.45 | $248.31 | $249.25 | $247.01 | 2,435,637 |
| 2021-07-20 | $239.10 | $252.00 | $237.68 | $248.90 | $246.67 | 4,824,140 |
| 2021-07-19 | $216.05 | $219.23 | $214.61 | $217.63 | $215.68 | 1,593,469 |
| 2021-07-16 | $220.98 | $221.63 | $218.99 | $219.20 | $217.23 | 1,040,877 |
| 2021-07-15 | $217.02 | $220.96 | $217.02 | $220.29 | $218.31 | 1,121,992 |
| 2021-07-14 | $220.00 | $220.82 | $217.98 | $218.75 | $216.79 | 1,223,513 |
| 2021-07-13 | $220.00 | $220.92 | $218.12 | $219.23 | $217.26 | 872,556 |
| 2021-07-12 | $217.48 | $221.71 | $216.65 | $220.34 | $218.36 | 1,098,773 |
| 2021-07-09 | $216.33 | $219.96 | $215.22 | $218.79 | $216.83 | 912,999 |
| 2021-07-08 | $213.62 | $215.31 | $211.63 | $214.05 | $212.13 | 976,864 |
| 2021-07-07 | $214.57 | $217.42 | $214.28 | $216.93 | $214.98 | 975,820 |
| 2021-07-06 | $214.05 | $214.91 | $211.45 | $214.84 | $212.91 | 961,082 |
| 2021-07-02 | $211.47 | $215.19 | $210.43 | $214.85 | $212.92 | 829,352 |
| 2021-07-01 | $207.42 | $212.50 | $207.16 | $211.83 | $209.93 | 1,446,948 |
| 2021-06-30 | $205.49 | $206.96 | $204.44 | $206.74 | $204.89 | 1,438,349 |
| 2021-06-29 | $208.55 | $209.82 | $205.41 | $205.88 | $204.03 | 916,116 |
| 2021-06-28 | $207.32 | $207.68 | $205.51 | $206.92 | $205.06 | 1,097,907 |
| 2021-06-25 | $204.84 | $208.46 | $203.75 | $207.62 | $205.76 | 3,049,306 |
| 2021-06-24 | $208.28 | $208.28 | $204.07 | $204.43 | $202.60 | 1,287,172 |
| 2021-06-23 | $209.65 | $209.94 | $206.02 | $206.15 | $204.30 | 1,052,093 |
| 2021-06-22 | $207.47 | $211.01 | $207.15 | $209.84 | $207.96 | 1,131,061 |
| 2021-06-21 | $202.90 | $208.44 | $201.90 | $208.09 | $206.22 | 964,597 |
| 2021-06-18 | $202.87 | $204.15 | $200.42 | $201.36 | $199.55 | 2,576,034 |
| 2021-06-17 | $207.48 | $209.14 | $204.13 | $207.21 | $205.35 | 1,240,893 |
| 2021-06-16 | $208.63 | $210.30 | $206.53 | $206.76 | $204.91 | 1,337,662 |
| 2021-06-15 | $207.70 | $211.15 | $206.85 | $209.56 | $207.68 | 859,778 |
| 2021-06-14 | $210.77 | $211.20 | $205.95 | $207.86 | $205.52 | 1,472,164 |
| 2021-06-11 | $210.42 | $211.95 | $209.61 | $211.69 | $209.31 | 702,490 |
| 2021-06-10 | $209.50 | $212.41 | $208.81 | $210.10 | $207.74 | 1,096,441 |
| 2021-06-09 | $210.57 | $210.99 | $208.21 | $208.31 | $205.97 | 1,096,349 |
| 2021-06-08 | $211.84 | $212.23 | $208.81 | $209.84 | $207.48 | 1,317,549 |
| 2021-06-07 | $214.16 | $215.22 | $211.53 | $211.87 | $209.49 | 1,053,041 |
| 2021-06-04 | $214.63 | $216.10 | $212.95 | $213.77 | $211.37 | 964,695 |
| 2021-06-03 | $209.15 | $213.94 | $207.92 | $213.26 | $210.86 | 1,567,923 |
| 2021-06-02 | $217.25 | $217.36 | $209.30 | $210.63 | $208.26 | 1,360,815 |
| 2021-06-01 | $216.86 | $217.06 | $214.23 | $215.87 | $213.44 | 1,227,591 |
| 2021-05-28 | $214.40 | $215.68 | $212.43 | $214.79 | $212.38 | 1,054,574 |
| 2021-05-27 | $212.81 | $214.71 | $212.35 | $213.69 | $211.29 | 2,034,431 |
| 2021-05-26 | $210.20 | $213.64 | $209.83 | $211.83 | $209.45 | 1,350,366 |
| 2021-05-25 | $207.29 | $211.17 | $206.58 | $210.21 | $207.85 | 1,870,123 |
| 2021-05-24 | $208.19 | $208.19 | $205.06 | $206.12 | $203.80 | 1,173,371 |
| 2021-05-21 | $207.31 | $210.10 | $206.13 | $206.38 | $204.06 | 1,053,482 |
| 2021-05-20 | $203.71 | $207.87 | $203.69 | $206.21 | $203.89 | 1,101,415 |
| 2021-05-19 | $203.85 | $204.65 | $199.76 | $203.67 | $201.38 | 1,430,731 |
| 2021-05-18 | $210.15 | $210.15 | $205.40 | $205.45 | $203.14 | 1,395,167 |
| 2021-05-17 | $211.14 | $212.06 | $208.79 | $209.50 | $207.15 | 1,013,689 |
| 2021-05-14 | $209.13 | $212.22 | $208.58 | $211.50 | $209.12 | 1,234,611 |
| 2021-05-13 | $204.27 | $209.37 | $203.69 | $207.47 | $205.14 | 1,129,235 |
| 2021-05-12 | $206.39 | $208.35 | $203.95 | $204.11 | $201.82 | 1,278,369 |
| 2021-05-11 | $208.33 | $210.52 | $206.14 | $206.76 | $204.44 | 1,911,631 |
| 2021-05-10 | $211.19 | $217.28 | $210.00 | $211.89 | $209.51 | 1,414,217 |
| 2021-05-07 | $207.60 | $211.24 | $207.14 | $210.52 | $208.15 | 1,053,786 |
| 2021-05-06 | $207.97 | $209.84 | $207.21 | $209.33 | $206.98 | 1,249,872 |
| 2021-05-05 | $206.02 | $208.51 | $204.31 | $207.84 | $205.50 | 1,337,000 |
| 2021-05-04 | $204.00 | $206.67 | $202.18 | $206.34 | $204.02 | 1,732,211 |
| 2021-05-03 | $203.34 | $205.64 | $201.68 | $204.51 | $202.21 | 1,594,599 |
| 2021-04-30 | $201.71 | $203.71 | $200.57 | $201.06 | $198.80 | 1,394,753 |
| 2021-04-29 | $199.65 | $203.55 | $199.56 | $201.94 | $199.67 | 1,388,451 |
| 2021-04-28 | $199.28 | $200.90 | $197.55 | $198.49 | $196.26 | 2,274,935 |
| 2021-04-27 | $200.85 | $201.03 | $197.41 | $198.96 | $196.72 | 1,809,924 |
| 2021-04-26 | $196.23 | $201.11 | $196.22 | $200.56 | $198.31 | 1,461,557 |
| 2021-04-23 | $202.61 | $204.21 | $198.21 | $202.50 | $200.22 | 1,672,105 |
| 2021-04-22 | $203.00 | $205.58 | $198.73 | $201.51 | $199.25 | 2,607,087 |
| 2021-04-21 | $193.60 | $198.51 | $193.35 | $197.53 | $195.31 | 1,328,229 |
| 2021-04-20 | $194.32 | $195.80 | $192.88 | $192.94 | $190.77 | 1,409,432 |
| 2021-04-19 | $195.61 | $197.25 | $192.20 | $194.89 | $192.70 | 1,484,206 |
| 2021-04-16 | $194.86 | $197.21 | $194.63 | $196.93 | $194.72 | 1,523,783 |
| 2021-04-15 | $192.21 | $194.29 | $190.38 | $193.49 | $191.32 | 1,322,896 |
| 2021-04-14 | $189.37 | $193.55 | $189.03 | $190.95 | $188.80 | 1,246,151 |
| 2021-04-13 | $190.71 | $190.99 | $188.15 | $188.58 | $186.46 | 1,586,008 |
| 2021-04-12 | $190.88 | $193.34 | $190.88 | $191.66 | $189.51 | 1,112,225 |
| 2021-04-09 | $188.89 | $191.15 | $188.29 | $190.88 | $188.74 | 1,370,840 |
| 2021-04-08 | $186.65 | $188.56 | $185.21 | $188.04 | $185.93 | 1,110,361 |
| 2021-04-07 | $186.30 | $188.16 | $185.82 | $186.77 | $184.67 | 1,583,171 |
| 2021-04-06 | $188.29 | $190.04 | $185.85 | $186.38 | $184.29 | 1,288,337 |
| 2021-04-05 | $187.34 | $188.98 | $187.34 | $188.00 | $185.89 | 1,138,411 |
| 2021-04-01 | $188.26 | $188.94 | $185.41 | $186.15 | $184.06 | 1,402,706 |
| 2021-03-31 | $189.05 | $191.41 | $186.78 | $188.34 | $186.22 | 1,724,504 |
| 2021-03-30 | $186.73 | $190.27 | $186.27 | $188.54 | $186.42 | 1,316,978 |
| 2021-03-29 | $191.33 | $192.68 | $185.50 | $187.19 | $185.09 | 1,470,062 |
| 2021-03-26 | $188.85 | $191.26 | $187.36 | $191.07 | $188.92 | 1,553,188 |
| 2021-03-25 | $184.96 | $188.77 | $183.22 | $187.35 | $185.24 | 1,436,271 |
| 2021-03-24 | $184.79 | $189.06 | $183.98 | $184.59 | $182.52 | 1,287,781 |
| 2021-03-23 | $186.50 | $188.83 | $181.91 | $183.66 | $181.60 | 1,475,871 |
| 2021-03-22 | $188.86 | $189.25 | $187.15 | $188.18 | $186.07 | 1,232,530 |
| 2021-03-19 | $187.48 | $192.34 | $187.01 | $188.60 | $186.48 | 2,674,027 |
| 2021-03-18 | $185.74 | $191.00 | $185.18 | $188.03 | $185.92 | 1,566,152 |
| 2021-03-17 | $186.26 | $188.17 | $184.94 | $185.50 | $183.42 | 1,801,847 |
| 2021-03-16 | $191.18 | $191.56 | $185.32 | $185.52 | $183.44 | 1,606,884 |
| 2021-03-15 | $189.76 | $192.95 | $189.01 | $191.82 | $189.18 | 1,423,355 |
| 2021-03-12 | $186.46 | $190.50 | $185.21 | $189.43 | $186.82 | 1,188,474 |
| 2021-03-11 | $184.78 | $186.69 | $184.56 | $185.23 | $182.68 | 1,409,807 |
| 2021-03-10 | $186.18 | $188.23 | $184.42 | $185.37 | $182.81 | 1,447,219 |
| 2021-03-09 | $191.02 | $194.01 | $183.87 | $184.33 | $181.79 | 2,979,800 |
| 2021-03-08 | $184.80 | $190.23 | $184.17 | $189.21 | $186.60 | 2,603,529 |
| 2021-03-05 | $177.74 | $184.86 | $176.13 | $183.71 | $181.18 | 2,059,415 |
| 2021-03-04 | $175.50 | $180.98 | $174.57 | $176.34 | $173.91 | 1,877,532 |
| 2021-03-03 | $175.88 | $179.41 | $175.11 | $175.58 | $173.16 | 1,436,853 |
| 2021-03-02 | $175.49 | $178.94 | $175.49 | $178.18 | $175.72 | 1,191,699 |
| 2021-03-01 | $173.88 | $177.09 | $173.88 | $175.46 | $173.04 | 1,666,308 |
| 2021-02-26 | $174.67 | $176.46 | $171.92 | $172.03 | $169.66 | 1,708,381 |
| 2021-02-25 | $176.71 | $176.93 | $173.01 | $175.03 | $172.62 | 1,207,672 |
| 2021-02-24 | $174.00 | $178.76 | $173.64 | $175.43 | $173.01 | 1,995,922 |
| 2021-02-23 | $175.28 | $176.60 | $173.01 | $175.07 | $172.66 | 2,355,700 |
| 2021-02-22 | $170.39 | $176.66 | $170.13 | $174.82 | $172.41 | 1,757,913 |
| 2021-02-19 | $175.06 | $177.85 | $174.64 | $177.37 | $174.92 | 1,090,824 |
| 2021-02-18 | $175.21 | $175.76 | $173.73 | $174.61 | $172.20 | 1,179,488 |
| 2021-02-17 | $173.71 | $176.98 | $172.50 | $176.44 | $174.01 | 1,023,934 |
| 2021-02-16 | $174.11 | $174.74 | $171.81 | $174.00 | $171.60 | 1,097,313 |
| 2021-02-12 | $175.00 | $175.72 | $172.03 | $173.51 | $171.12 | 1,106,944 |
| 2021-02-11 | $175.82 | $177.12 | $174.53 | $175.55 | $173.13 | 984,973 |
| 2021-02-10 | $176.41 | $177.00 | $174.06 | $174.79 | $172.38 | 1,358,488 |
| 2021-02-09 | $179.25 | $179.82 | $174.90 | $175.42 | $173.00 | 1,735,228 |
| 2021-02-08 | $176.44 | $179.88 | $176.44 | $178.94 | $176.47 | 1,594,135 |
| 2021-02-05 | $179.45 | $181.01 | $175.64 | $176.79 | $174.35 | 2,165,227 |
| 2021-02-04 | $173.98 | $179.50 | $173.36 | $179.30 | $176.83 | 2,338,046 |
| 2021-02-03 | $166.19 | $173.96 | $165.14 | $173.12 | $170.73 | 2,600,202 |
| 2021-02-02 | $168.71 | $170.92 | $165.01 | $165.85 | $163.56 | 3,009,225 |
| 2021-02-01 | $164.47 | $169.42 | $163.38 | $166.93 | $164.63 | 1,811,577 |
| 2021-01-29 | $162.83 | $165.87 | $159.70 | $162.48 | $160.24 | 1,531,459 |
| 2021-01-28 | $159.59 | $166.64 | $158.96 | $163.80 | $161.54 | 1,710,008 |
| 2021-01-27 | $161.57 | $162.61 | $156.43 | $157.02 | $154.85 | 2,287,740 |
| 2021-01-26 | $169.36 | $170.15 | $164.02 | $164.13 | $161.87 | 1,221,236 |
| 2021-01-25 | $166.09 | $168.78 | $164.58 | $168.43 | $166.11 | 1,180,488 |
| 2021-01-22 | $166.48 | $167.35 | $165.31 | $166.97 | $164.67 | 1,022,993 |
| 2021-01-21 | $168.73 | $168.73 | $166.77 | $167.40 | $165.09 | 1,014,935 |
| 2021-01-20 | $166.02 | $168.99 | $164.65 | $167.95 | $165.63 | 942,086 |
| 2021-01-19 | $170.55 | $171.60 | $166.06 | $166.10 | $163.81 | 1,385,614 |
| 2021-01-15 | $167.28 | $169.48 | $166.36 | $168.77 | $166.44 | 1,111,810 |
| 2021-01-14 | $170.78 | $171.41 | $167.62 | $168.27 | $165.95 | 1,489,442 |
| 2021-01-13 | $172.06 | $172.89 | $168.59 | $170.47 | $168.12 | 862,419 |
| 2021-01-12 | $171.04 | $172.40 | $169.54 | $172.24 | $169.87 | 980,768 |
| 2021-01-11 | $170.58 | $173.08 | $169.66 | $171.37 | $169.01 | 854,898 |
| 2021-01-08 | $174.00 | $174.55 | $169.58 | $172.28 | $169.90 | 1,063,595 |
| 2021-01-07 | $171.04 | $174.37 | $171.04 | $173.60 | $171.21 | 2,094,117 |
| 2021-01-06 | $168.13 | $174.10 | $168.13 | $170.56 | $168.21 | 3,093,765 |
| 2021-01-05 | $163.11 | $166.74 | $162.22 | $165.01 | $162.73 | 1,142,263 |
| 2021-01-04 | $163.37 | $164.94 | $158.37 | $163.64 | $161.38 | 1,616,978 |
| 2020-12-31 | $163.07 | $165.00 | $161.78 | $164.46 | $162.19 | 958,160 |
| 2020-12-30 | $163.28 | $163.92 | $161.54 | $162.35 | $160.11 | 879,449 |
| 2020-12-29 | $164.23 | $165.03 | $162.53 | $163.83 | $161.31 | 915,492 |
| 2020-12-28 | $165.56 | $165.65 | $163.19 | $164.00 | $161.47 | 905,316 |
| 2020-12-24 | $166.87 | $166.87 | $164.08 | $164.24 | $161.71 | 288,897 |
| 2020-12-23 | $164.64 | $166.86 | $164.42 | $165.86 | $163.04 | 1,904,836 |
| 2020-12-22 | $163.50 | $164.42 | $161.88 | $163.27 | $160.49 | 1,813,119 |
| 2020-12-21 | $161.19 | $164.34 | $158.89 | $163.09 | $160.31 | 1,831,138 |
| 2020-12-18 | $165.19 | $165.98 | $163.21 | $164.34 | $161.54 | 3,119,898 |
| 2020-12-17 | $162.78 | $165.74 | $162.61 | $164.75 | $161.95 | 1,371,602 |
| 2020-12-16 | $160.68 | $162.55 | $159.67 | $161.56 | $158.81 | 1,107,060 |
| 2020-12-15 | $163.13 | $163.44 | $159.25 | $160.95 | $158.21 | 1,625,709 |
| 2020-12-14 | $163.87 | $165.24 | $159.72 | $160.86 | $158.12 | 1,833,503 |
| 2020-12-11 | $160.32 | $161.44 | $156.67 | $157.57 | $154.89 | 1,153,183 |
| 2020-12-10 | $159.39 | $164.22 | $159.39 | $161.79 | $159.04 | 1,401,555 |
| 2020-12-09 | $158.86 | $161.42 | $158.27 | $159.93 | $157.21 | 1,531,888 |
| 2020-12-08 | $155.13 | $159.65 | $155.00 | $159.19 | $156.48 | 1,367,493 |
| 2020-12-07 | $157.15 | $157.68 | $153.75 | $155.37 | $152.73 | 1,043,511 |
| 2020-12-04 | $153.65 | $158.21 | $152.58 | $157.68 | $155.00 | 1,447,115 |
| 2020-12-03 | $153.25 | $154.07 | $151.93 | $152.75 | $150.15 | 906,424 |
| 2020-12-02 | $150.46 | $153.37 | $149.75 | $152.60 | $150.00 | 839,192 |
| 2020-12-01 | $152.64 | $153.70 | $151.12 | $151.91 | $149.33 | 880,468 |
| 2020-11-30 | $152.46 | $152.46 | $148.92 | $150.11 | $147.56 | 1,846,260 |
| 2020-11-27 | $153.50 | $155.00 | $152.31 | $153.05 | $150.45 | 753,487 |
| 2020-11-25 | $153.94 | $155.46 | $152.52 | $153.62 | $151.01 | 1,077,101 |
| 2020-11-24 | $150.99 | $155.64 | $149.55 | $155.06 | $152.42 | 2,489,315 |
| 2020-11-23 | $148.89 | $151.31 | $148.24 | $149.40 | $146.86 | 1,244,172 |
| 2020-11-20 | $150.92 | $151.39 | $147.01 | $147.34 | $144.83 | 1,337,301 |
| 2020-11-19 | $150.20 | $151.24 | $147.67 | $150.85 | $148.28 | 2,141,812 |
| 2020-11-18 | $152.11 | $154.48 | $150.10 | $151.24 | $148.67 | 1,219,385 |
| 2020-11-17 | $150.32 | $155.84 | $149.14 | $153.03 | $150.43 | 1,587,632 |
| 2020-11-16 | $151.75 | $153.92 | $150.23 | $151.82 | $149.24 | 1,803,838 |
| 2020-11-13 | $145.01 | $149.97 | $144.93 | $149.75 | $147.20 | 1,373,778 |
| 2020-11-12 | $144.61 | $147.83 | $142.47 | $144.59 | $142.13 | 2,101,849 |
| 2020-11-11 | $151.63 | $152.00 | $144.78 | $145.47 | $142.99 | 1,456,302 |
| 2020-11-10 | $146.38 | $154.94 | $146.38 | $152.11 | $149.52 | 2,497,460 |
| 2020-11-09 | $147.69 | $152.67 | $145.99 | $147.32 | $144.81 | 3,778,714 |
| 2020-11-06 | $137.33 | $139.56 | $136.35 | $138.50 | $136.14 | 1,004,251 |
| 2020-11-05 | $133.93 | $140.49 | $133.52 | $137.56 | $135.22 | 1,681,813 |
| 2020-11-04 | $135.99 | $138.63 | $131.56 | $131.80 | $129.56 | 2,301,337 |
| 2020-11-03 | $132.79 | $137.22 | $132.35 | $136.09 | $133.77 | 1,656,241 |
| 2020-11-02 | $126.11 | $130.74 | $125.18 | $130.60 | $128.38 | 2,012,959 |
| 2020-10-30 | $125.00 | $126.68 | $121.91 | $123.94 | $121.83 | 1,718,848 |
| 2020-10-29 | $126.17 | $127.27 | $123.82 | $125.40 | $123.27 | 1,343,898 |
| 2020-10-28 | $128.04 | $130.08 | $125.55 | $126.55 | $124.33 | 1,342,604 |
| 2020-10-27 | $134.71 | $135.40 | $130.40 | $130.56 | $128.26 | 1,450,959 |
| 2020-10-26 | $134.50 | $137.45 | $130.49 | $135.43 | $133.05 | 1,966,779 |
| 2020-10-23 | $136.81 | $137.84 | $134.80 | $136.59 | $134.19 | 897,246 |
| 2020-10-22 | $135.78 | $138.11 | $134.43 | $135.21 | $132.83 | 1,485,770 |
| 2020-10-21 | $135.59 | $138.89 | $135.59 | $135.98 | $133.59 | 1,257,266 |
| 2020-10-20 | $134.33 | $137.98 | $133.71 | $136.42 | $134.02 | 981,900 |
| 2020-10-19 | $134.56 | $136.79 | $133.40 | $134.33 | $131.97 | 894,613 |
| 2020-10-16 | $137.79 | $139.48 | $134.72 | $135.12 | $132.74 | 1,197,578 |
| 2020-10-15 | $132.50 | $138.51 | $132.04 | $137.79 | $135.37 | 1,327,778 |
| 2020-10-14 | $132.62 | $136.76 | $132.25 | $134.66 | $132.29 | 1,197,140 |
| 2020-10-13 | $130.28 | $133.69 | $128.32 | $132.94 | $130.60 | 1,435,710 |
| 2020-10-12 | $135.00 | $135.29 | $129.89 | $130.23 | $127.94 | 1,332,648 |
| 2020-10-09 | $139.50 | $140.00 | $133.20 | $133.96 | $131.60 | 2,754,267 |
| 2020-10-08 | $129.89 | $132.48 | $128.95 | $131.83 | $129.51 | 1,135,470 |
| 2020-10-07 | $130.00 | $132.34 | $128.56 | $129.07 | $126.80 | 1,001,510 |
| 2020-10-06 | $130.79 | $132.40 | $128.21 | $128.37 | $126.11 | 1,257,570 |
| 2020-10-05 | $128.18 | $130.78 | $126.89 | $130.17 | $127.88 | 1,481,799 |
| 2020-10-02 | $121.50 | $128.18 | $121.46 | $127.05 | $124.82 | 1,490,143 |
| 2020-10-01 | $124.74 | $125.70 | $121.48 | $124.56 | $122.37 | 1,847,900 |
| 2020-09-30 | $121.10 | $126.35 | $120.55 | $124.68 | $122.49 | 1,899,218 |
| 2020-09-29 | $122.00 | $122.15 | $117.78 | $120.18 | $118.07 | 1,132,086 |
| 2020-09-28 | $122.48 | $123.86 | $120.82 | $121.36 | $119.23 | 1,119,275 |
| 2020-09-25 | $116.09 | $121.43 | $115.74 | $120.55 | $118.43 | 1,439,537 |
| 2020-09-24 | $116.04 | $119.15 | $114.38 | $116.95 | $114.89 | 1,290,544 |
| 2020-09-23 | $121.79 | $122.09 | $116.07 | $116.33 | $114.28 | 2,260,541 |
| 2020-09-22 | $125.46 | $125.83 | $119.57 | $120.65 | $118.53 | 2,639,211 |
| 2020-09-21 | $125.92 | $125.97 | $119.12 | $125.45 | $123.24 | 3,631,569 |
| 2020-09-18 | $136.19 | $136.89 | $132.09 | $132.25 | $129.93 | 2,070,696 |
| 2020-09-17 | $136.28 | $137.88 | $134.18 | $137.14 | $134.73 | 1,381,232 |
| 2020-09-16 | $136.91 | $139.18 | $136.72 | $138.01 | $135.58 | 1,327,722 |
| 2020-09-15 | $136.96 | $138.76 | $134.91 | $135.80 | $133.41 | 1,320,456 |
| 2020-09-14 | $135.07 | $136.32 | $133.85 | $135.72 | $133.33 | 1,658,196 |
| 2020-09-11 | $134.63 | $135.15 | $132.18 | $134.00 | $131.64 | 745,558 |
| 2020-09-10 | $134.81 | $136.45 | $134.10 | $134.67 | $132.30 | 2,093,134 |
| 2020-09-09 | $133.65 | $135.34 | $132.77 | $133.81 | $131.46 | 1,953,916 |
| 2020-09-08 | $136.28 | $136.28 | $132.39 | $132.53 | $130.20 | 1,418,963 |
| 2020-09-04 | $136.64 | $139.18 | $134.85 | $137.05 | $134.64 | 1,123,404 |
| 2020-09-03 | $138.77 | $139.37 | $134.30 | $136.60 | $134.20 | 1,860,204 |
| 2020-09-02 | $134.69 | $139.48 | $132.96 | $138.17 | $135.74 | 2,198,074 |
| 2020-09-01 | $134.35 | $134.60 | $132.57 | $134.20 | $131.84 | 1,354,154 |
| 2020-08-31 | $135.57 | $137.86 | $135.05 | $135.72 | $133.33 | 2,448,984 |
| 2020-08-28 | $134.41 | $136.11 | $132.37 | $135.99 | $133.60 | 1,090,625 |
| 2020-08-27 | $132.56 | $137.98 | $131.90 | $134.42 | $132.06 | 1,998,428 |
| 2020-08-26 | $133.59 | $133.80 | $129.90 | $131.63 | $129.32 | 1,014,929 |
| 2020-08-25 | $134.50 | $134.75 | $131.76 | $134.11 | $131.75 | 994,325 |
| 2020-08-24 | $133.50 | $135.07 | $132.00 | $134.38 | $132.02 | 3,161,407 |
| 2020-08-21 | $130.75 | $132.98 | $130.30 | $132.51 | $130.18 | 1,194,626 |
| 2020-08-20 | $132.18 | $133.69 | $130.14 | $131.15 | $128.84 | 1,245,446 |
| 2020-08-19 | $133.81 | $135.55 | $132.25 | $133.04 | $130.70 | 1,415,881 |
| 2020-08-18 | $134.38 | $134.60 | $132.43 | $133.91 | $131.56 | 898,362 |
| 2020-08-17 | $133.92 | $135.48 | $133.33 | $134.30 | $131.94 | 1,365,394 |
| 2020-08-14 | $130.25 | $134.91 | $129.69 | $134.43 | $132.07 | 1,295,117 |
| 2020-08-13 | $131.36 | $131.36 | $129.61 | $130.67 | $128.37 | 819,624 |
| 2020-08-12 | $132.87 | $133.11 | $130.35 | $132.13 | $129.81 | 1,252,047 |
| 2020-08-11 | $133.93 | $134.97 | $130.86 | $131.59 | $129.28 | 1,493,023 |
| 2020-08-10 | $130.32 | $132.98 | $130.32 | $132.47 | $130.14 | 1,052,243 |
| 2020-08-07 | $131.50 | $133.00 | $128.64 | $130.27 | $127.98 | 1,372,413 |
| 2020-08-06 | $130.92 | $132.97 | $130.55 | $132.32 | $129.99 | 1,687,697 |
| 2020-08-05 | $129.66 | $131.89 | $129.18 | $130.41 | $128.12 | 2,232,606 |
| 2020-08-04 | $124.90 | $128.79 | $124.36 | $128.39 | $126.13 | 2,115,175 |
| 2020-08-03 | $127.11 | $127.30 | $124.81 | $125.87 | $123.66 | 1,125,119 |
| 2020-07-31 | $127.88 | $127.88 | $124.41 | $126.64 | $124.41 | 2,549,273 |
| 2020-07-30 | $128.11 | $128.48 | $125.74 | $128.05 | $125.80 | 1,544,465 |
| 2020-07-29 | $125.18 | $130.79 | $124.88 | $129.78 | $127.50 | 2,429,287 |
| 2020-07-28 | $125.19 | $126.73 | $123.57 | $123.96 | $121.78 | 1,530,947 |
| 2020-07-27 | $125.00 | $125.65 | $123.61 | $125.33 | $123.13 | 1,655,539 |
| 2020-07-24 | $126.51 | $126.51 | $124.06 | $125.51 | $123.30 | 1,646,076 |
| 2020-07-23 | $125.00 | $127.48 | $123.94 | $126.97 | $124.74 | 4,157,820 |
| 2020-07-22 | $115.30 | $124.38 | $115.10 | $122.42 | $120.27 | 5,347,855 |
| 2020-07-21 | $106.27 | $110.21 | $106.20 | $109.33 | $107.41 | 2,486,954 |
| 2020-07-20 | $105.60 | $106.32 | $103.17 | $104.97 | $103.12 | 3,112,860 |
| 2020-07-17 | $107.42 | $108.33 | $105.29 | $106.06 | $104.20 | 1,581,436 |
| 2020-07-16 | $104.84 | $108.32 | $103.45 | $107.14 | $105.26 | 2,901,581 |
| 2020-07-15 | $101.72 | $106.42 | $101.20 | $105.65 | $103.79 | 3,858,968 |
| 2020-07-14 | $96.55 | $99.13 | $95.73 | $98.96 | $97.22 | 1,826,450 |
| 2020-07-13 | $95.00 | $99.71 | $95.00 | $96.83 | $95.13 | 2,607,810 |
| 2020-07-10 | $93.83 | $97.02 | $93.25 | $96.72 | $95.02 | 1,693,928 |
| 2020-07-09 | $95.76 | $95.98 | $92.06 | $94.34 | $92.68 | 2,934,075 |
| 2020-07-08 | $96.22 | $96.22 | $93.35 | $95.63 | $93.95 | 1,600,847 |
| 2020-07-07 | $98.09 | $99.11 | $96.16 | $96.24 | $94.55 | 1,280,478 |
| 2020-07-06 | $99.69 | $100.06 | $97.31 | $99.21 | $97.47 | 1,361,497 |
| 2020-07-02 | $100.20 | $102.18 | $97.73 | $97.97 | $96.25 | 1,546,042 |
| 2020-07-01 | $96.71 | $100.25 | $96.01 | $98.08 | $96.36 | 2,240,067 |
| 2020-06-30 | $96.20 | $97.63 | $93.76 | $97.06 | $95.35 | 1,841,236 |
| 2020-06-29 | $93.65 | $96.22 | $92.13 | $96.20 | $94.51 | 2,540,896 |
| 2020-06-26 | $93.30 | $94.59 | $91.44 | $92.48 | $90.85 | 2,428,785 |
| 2020-06-25 | $93.04 | $94.82 | $91.21 | $93.35 | $91.71 | 4,443,370 |
| 2020-06-24 | $97.43 | $97.87 | $93.04 | $93.73 | $92.08 | 3,410,003 |
| 2020-06-23 | $100.65 | $101.48 | $97.12 | $99.08 | $97.34 | 2,175,027 |
| 2020-06-22 | $97.35 | $99.12 | $97.01 | $98.32 | $96.59 | 5,367,715 |
| 2020-06-19 | $101.91 | $103.35 | $97.43 | $97.53 | $95.82 | 2,713,062 |
| 2020-06-18 | $98.18 | $101.70 | $96.73 | $100.10 | $98.34 | 2,789,872 |
| 2020-06-17 | $104.59 | $105.34 | $98.55 | $99.10 | $97.36 | 2,492,905 |
| 2020-06-16 | $109.09 | $109.35 | $103.12 | $104.26 | $102.43 | 2,368,526 |
| 2020-06-15 | $97.79 | $104.34 | $97.08 | $103.54 | $101.72 | 1,950,039 |
| 2020-06-12 | $104.84 | $106.66 | $98.50 | $100.55 | $98.78 | 3,666,027 |
| 2020-06-11 | $105.00 | $106.96 | $100.79 | $101.11 | $99.33 | 4,087,854 |
| 2020-06-10 | $115.27 | $116.19 | $108.71 | $110.09 | $108.15 | 3,296,321 |
| 2020-06-09 | $115.93 | $116.89 | $112.20 | $116.00 | $113.96 | 2,589,631 |
| 2020-06-08 | $117.50 | $118.70 | $116.39 | $118.04 | $115.96 | 1,838,991 |
| 2020-06-05 | $112.51 | $117.51 | $111.22 | $115.56 | $113.53 | 3,081,715 |
| 2020-06-04 | $107.55 | $108.61 | $105.37 | $106.96 | $105.08 | 2,191,364 |
| 2020-06-03 | $109.75 | $113.21 | $107.81 | $107.94 | $106.04 | 2,788,531 |
| 2020-06-02 | $109.57 | $109.92 | $107.83 | $109.02 | $107.10 | 1,185,810 |
| 2020-06-01 | $106.84 | $110.44 | $106.55 | $108.83 | $106.92 | 1,339,060 |
| 2020-05-29 | $109.21 | $109.91 | $104.52 | $106.90 | $105.02 | 3,055,390 |
| 2020-05-28 | $115.00 | $115.50 | $109.42 | $109.77 | $107.84 | 1,724,062 |
| 2020-05-27 | $111.00 | $113.96 | $110.25 | $113.66 | $111.66 | 2,074,777 |
| 2020-05-26 | $110.95 | $113.61 | $108.98 | $109.07 | $107.15 | 2,118,169 |
| 2020-05-22 | $108.49 | $108.79 | $105.50 | $106.69 | $104.81 | 2,122,528 |
| 2020-05-21 | $105.87 | $108.44 | $105.65 | $108.05 | $106.15 | 3,737,990 |
| 2020-05-20 | $105.86 | $107.22 | $104.29 | $106.42 | $104.55 | 4,987,271 |
| 2020-05-19 | $104.38 | $106.51 | $102.65 | $103.86 | $102.03 | 4,048,328 |
| 2020-05-18 | $102.52 | $108.33 | $102.40 | $105.60 | $103.74 | 5,842,864 |
| 2020-05-15 | $98.41 | $100.11 | $97.11 | $98.74 | $97.00 | 4,201,421 |
| 2020-05-14 | $98.67 | $99.42 | $95.86 | $99.17 | $97.43 | 3,935,751 |
| 2020-05-13 | $100.12 | $101.28 | $98.35 | $100.31 | $98.55 | 4,652,728 |
| 2020-05-12 | $104.90 | $104.97 | $99.44 | $99.55 | $97.80 | 2,821,784 |
| 2020-05-11 | $105.79 | $106.60 | $103.05 | $104.14 | $102.31 | 2,764,155 |
| 2020-05-08 | $104.50 | $108.12 | $104.08 | $107.92 | $106.02 | 1,694,462 |
| 2020-05-07 | $101.04 | $104.82 | $100.38 | $102.54 | $100.74 | 1,830,165 |
| 2020-05-06 | $106.92 | $106.92 | $99.05 | $99.48 | $97.73 | 2,694,455 |
| 2020-05-05 | $105.60 | $108.49 | $104.92 | $106.46 | $104.59 | 2,144,641 |
| 2020-05-04 | $103.28 | $104.32 | $101.46 | $103.61 | $101.79 | 2,459,735 |
| 2020-05-01 | $107.38 | $108.62 | $103.70 | $104.86 | $103.02 | 1,850,268 |
| 2020-04-30 | $111.86 | $112.30 | $109.06 | $109.88 | $107.95 | 2,205,421 |
| 2020-04-29 | $112.59 | $115.97 | $111.41 | $113.33 | $111.34 | 2,837,635 |
| 2020-04-28 | $111.66 | $113.74 | $108.89 | $109.26 | $107.34 | 2,354,130 |
| 2020-04-27 | $108.86 | $111.91 | $108.68 | $110.89 | $108.94 | 2,328,678 |
| 2020-04-24 | $106.01 | $108.61 | $104.28 | $107.83 | $105.93 | 2,366,136 |
| 2020-04-23 | $105.50 | $109.50 | $104.61 | $104.74 | $102.90 | 2,894,601 |
| 2020-04-22 | $108.33 | $108.91 | $104.34 | $104.52 | $102.68 | 3,110,518 |
| 2020-04-21 | $103.81 | $114.29 | $100.56 | $105.47 | $103.62 | 4,037,650 |
| 2020-04-20 | $112.59 | $114.92 | $108.69 | $110.43 | $108.49 | 2,834,473 |
| 2020-04-17 | $112.80 | $116.08 | $111.22 | $115.66 | $113.63 | 2,361,130 |
| 2020-04-16 | $109.53 | $110.75 | $106.62 | $108.32 | $106.42 | 2,591,063 |
| 2020-04-15 | $106.50 | $111.35 | $106.50 | $109.48 | $107.56 | 2,513,217 |
| 2020-04-14 | $105.30 | $112.72 | $105.22 | $112.54 | $110.56 | 3,677,082 |
| 2020-04-13 | $107.16 | $107.98 | $101.66 | $103.61 | $101.79 | 2,817,064 |
| 2020-04-09 | $108.73 | $112.18 | $105.63 | $108.06 | $106.16 | 3,551,571 |
| 2020-04-08 | $100.00 | $110.83 | $99.24 | $108.06 | $106.16 | 4,130,328 |
| 2020-04-07 | $99.51 | $102.61 | $97.82 | $98.61 | $96.88 | 4,567,993 |
| 2020-04-06 | $86.55 | $94.19 | $85.04 | $93.58 | $91.93 | 3,918,565 |
| 2020-04-03 | $83.32 | $84.35 | $79.74 | $81.83 | $80.39 | 2,080,766 |
| 2020-04-02 | $82.62 | $88.84 | $81.75 | $83.90 | $82.43 | 2,180,796 |
| 2020-04-01 | $83.92 | $86.39 | $82.02 | $83.73 | $82.26 | 3,223,763 |
| 2020-03-31 | $89.61 | $91.84 | $87.60 | $89.85 | $88.27 | 2,929,448 |
| 2020-03-30 | $88.98 | $92.41 | $86.02 | $90.96 | $89.36 | 3,361,896 |
| 2020-03-27 | $90.40 | $92.25 | $86.00 | $87.33 | $85.79 | 3,708,241 |
| 2020-03-26 | $95.09 | $103.74 | $90.18 | $94.44 | $92.78 | 4,787,290 |
| 2020-03-25 | $87.26 | $95.88 | $85.42 | $92.60 | $90.97 | 5,037,958 |
| 2020-03-24 | $86.31 | $92.06 | $82.95 | $86.75 | $85.22 | 4,505,292 |
| 2020-03-23 | $80.91 | $85.56 | $75.34 | $78.76 | $77.38 | 5,829,187 |
| 2020-03-20 | $85.20 | $88.45 | $75.02 | $78.50 | $77.12 | 5,947,548 |
| 2020-03-19 | $67.00 | $88.00 | $66.79 | $83.50 | $82.03 | 5,333,922 |
| 2020-03-18 | $73.02 | $74.21 | $58.38 | $68.13 | $66.93 | 6,345,243 |
| 2020-03-17 | $86.33 | $87.40 | $76.30 | $77.46 | $76.10 | 7,001,858 |
| 2020-03-16 | $93.00 | $96.55 | $83.87 | $84.45 | $82.97 | 5,711,630 |
| 2020-03-13 | $107.13 | $108.52 | $101.07 | $104.28 | $102.45 | 6,091,119 |
| 2020-03-12 | $103.99 | $109.02 | $101.01 | $101.51 | $99.73 | 4,599,872 |
| 2020-03-11 | $117.54 | $118.59 | $110.64 | $112.59 | $110.61 | 4,054,793 |
| 2020-03-10 | $120.83 | $122.26 | $113.38 | $120.87 | $118.75 | 3,247,124 |
| 2020-03-09 | $119.42 | $121.34 | $110.51 | $116.74 | $114.69 | 3,247,821 |
| 2020-03-06 | $123.57 | $127.43 | $122.25 | $127.20 | $124.96 | 2,732,872 |
| 2020-03-05 | $131.36 | $132.64 | $124.98 | $127.83 | $125.58 | 3,389,784 |
| 2020-03-04 | $135.50 | $140.00 | $133.69 | $135.23 | $132.85 | 3,194,151 |
| 2020-03-03 | $134.82 | $138.70 | $126.84 | $128.77 | $126.51 | 3,249,756 |
| 2020-03-02 | $127.07 | $135.55 | $125.01 | $135.05 | $132.68 | 3,978,193 |
| 2020-02-28 | $123.00 | $127.53 | $122.95 | $127.01 | $124.78 | 4,689,056 |
| 2020-02-27 | $126.75 | $133.88 | $125.16 | $127.36 | $124.70 | 3,291,036 |
| 2020-02-26 | $134.49 | $136.27 | $128.20 | $128.37 | $125.69 | 2,715,295 |
| 2020-02-25 | $140.77 | $140.93 | $132.14 | $133.00 | $130.22 | 2,268,406 |
| 2020-02-24 | $141.77 | $143.25 | $139.47 | $140.02 | $137.09 | 1,515,936 |
| 2020-02-21 | $147.21 | $149.15 | $146.80 | $148.00 | $144.91 | 800,586 |
| 2020-02-20 | $149.69 | $149.69 | $147.00 | $148.11 | $145.02 | 801,225 |
| 2020-02-19 | $148.23 | $150.22 | $148.05 | $150.08 | $146.94 | 1,131,943 |
| 2020-02-18 | $149.01 | $149.54 | $146.81 | $148.23 | $145.13 | 1,401,708 |
| 2020-02-14 | $150.84 | $150.99 | $147.91 | $149.57 | $146.44 | 1,822,100 |
| 2020-02-13 | $149.96 | $151.97 | $149.33 | $150.88 | $147.73 | 1,544,773 |
| 2020-02-12 | $150.12 | $151.91 | $149.50 | $150.56 | $147.41 | 1,776,944 |
| 2020-02-11 | $147.00 | $149.64 | $146.76 | $149.56 | $146.43 | 1,232,361 |
| 2020-02-10 | $145.73 | $146.75 | $145.26 | $146.68 | $143.62 | 1,260,367 |
| 2020-02-07 | $148.50 | $149.07 | $144.28 | $145.93 | $142.88 | 2,395,813 |
| 2020-02-06 | $151.64 | $151.93 | $148.71 | $149.26 | $146.14 | 1,269,853 |
| 2020-02-05 | $144.92 | $151.25 | $144.86 | $151.04 | $147.88 | 2,331,821 |
| 2020-02-04 | $143.18 | $145.16 | $142.91 | $144.37 | $141.35 | 1,504,138 |
| 2020-02-03 | $139.73 | $142.26 | $139.10 | $141.80 | $138.84 | 2,073,595 |
| 2020-01-31 | $142.17 | $143.20 | $137.99 | $138.80 | $135.90 | 3,039,685 |
| 2020-01-30 | $144.84 | $145.25 | $140.81 | $143.45 | $140.45 | 2,193,844 |
| 2020-01-29 | $145.84 | $147.22 | $144.66 | $145.24 | $142.21 | 2,031,319 |
| 2020-01-28 | $147.50 | $148.00 | $144.17 | $145.50 | $142.46 | 2,380,002 |
| 2020-01-27 | $141.50 | $142.68 | $140.79 | $141.60 | $138.64 | 1,696,280 |
| 2020-01-24 | $147.05 | $147.34 | $142.43 | $143.45 | $140.45 | 1,161,195 |
| 2020-01-23 | $147.14 | $147.30 | $145.55 | $146.69 | $143.62 | 1,083,953 |
| 2020-01-22 | $148.03 | $148.38 | $146.59 | $147.14 | $144.07 | 1,443,896 |
| 2020-01-21 | $147.74 | $148.29 | $146.89 | $147.24 | $144.16 | 1,501,121 |
| 2020-01-17 | $148.28 | $148.86 | $147.57 | $148.40 | $145.30 | 1,685,432 |
| 2020-01-16 | $147.90 | $148.59 | $146.87 | $147.77 | $144.68 | 1,007,503 |
| 2020-01-15 | $148.13 | $148.73 | $146.96 | $147.25 | $144.17 | 1,168,278 |
| 2020-01-14 | $146.56 | $148.38 | $146.45 | $147.91 | $144.82 | 1,182,084 |
| 2020-01-13 | $148.45 | $148.54 | $146.74 | $147.16 | $144.09 | 1,869,420 |
| 2020-01-10 | $148.06 | $148.57 | $147.49 | $148.14 | $145.04 | 940,486 |
| 2020-01-09 | $149.41 | $149.74 | $147.37 | $147.42 | $144.34 | 953,045 |
| 2020-01-08 | $148.86 | $149.75 | $147.71 | $149.28 | $146.16 | 883,157 |
| 2020-01-07 | $146.52 | $148.79 | $146.52 | $148.30 | $145.20 | 817,579 |
| 2020-01-06 | $146.77 | $148.77 | $146.20 | $148.50 | $145.40 | 1,059,577 |
| 2020-01-03 | $145.28 | $148.36 | $144.80 | $147.94 | $144.85 | 1,191,737 |
| 2020-01-02 | $148.16 | $148.65 | $146.07 | $147.49 | $144.41 | 780,067 |
| 2019-12-31 | $147.40 | $148.10 | $147.31 | $147.81 | $144.72 | 811,585 |
| 2019-12-30 | $149.35 | $149.54 | $147.31 | $147.55 | $144.47 | 754,829 |
| 2019-12-27 | $148.31 | $149.36 | $147.97 | $149.26 | $146.14 | 678,014 |
| 2019-12-26 | $147.91 | $149.04 | $147.21 | $148.27 | $145.17 | 679,889 |
| 2019-12-24 | $148.56 | $148.70 | $147.00 | $147.98 | $144.89 | 454,954 |
| 2019-12-23 | $147.04 | $149.14 | $146.98 | $148.76 | $145.65 | 1,309,120 |
| 2019-12-20 | $148.25 | $150.17 | $147.08 | $147.53 | $144.45 | 2,864,716 |
| 2019-12-19 | $144.48 | $146.50 | $144.35 | $145.39 | $142.35 | 1,882,346 |
| 2019-12-18 | $143.62 | $144.26 | $143.34 | $144.08 | $141.07 | 1,317,749 |
| 2019-12-17 | $143.95 | $143.96 | $143.14 | $143.43 | $140.43 | 1,720,234 |
| 2019-12-16 | $143.91 | $144.54 | $142.82 | $143.67 | $140.67 | 2,277,755 |
| 2019-12-13 | $143.18 | $144.01 | $141.69 | $142.86 | $139.87 | 822,382 |
| 2019-12-12 | $142.92 | $144.43 | $142.38 | $143.58 | $140.58 | 1,117,888 |
| 2019-12-11 | $142.16 | $143.72 | $142.12 | $142.53 | $139.55 | 1,417,446 |
| 2019-12-10 | $143.05 | $143.38 | $141.97 | $142.44 | $139.46 | 1,156,566 |
| 2019-12-09 | $144.00 | $144.18 | $142.44 | $142.84 | $139.86 | 2,669,938 |
| 2019-12-06 | $144.00 | $144.79 | $143.21 | $144.61 | $141.59 | 1,753,784 |
| 2019-12-05 | $141.31 | $141.37 | $139.29 | $140.68 | $137.74 | 954,942 |
| 2019-12-04 | $138.92 | $141.38 | $138.63 | $140.61 | $137.67 | 1,395,357 |
| 2019-12-03 | $137.01 | $138.77 | $136.40 | $138.17 | $135.28 | 1,409,709 |
| 2019-12-02 | $139.02 | $140.16 | $138.39 | $138.49 | $135.60 | 952,802 |
| 2019-11-29 | $138.86 | $139.82 | $138.08 | $138.66 | $135.76 | 619,358 |
| 2019-11-27 | $139.69 | $141.28 | $139.18 | $139.93 | $136.61 | 1,033,183 |
| 2019-11-26 | $141.39 | $141.39 | $138.87 | $138.90 | $135.61 | 1,380,694 |
| 2019-11-25 | $139.92 | $141.89 | $138.90 | $141.54 | $138.18 | 1,516,138 |
| 2019-11-22 | $140.23 | $140.36 | $138.64 | $139.20 | $135.90 | 1,219,328 |
| 2019-11-21 | $139.57 | $140.16 | $138.28 | $139.29 | $135.99 | 1,367,989 |
| 2019-11-20 | $138.69 | $140.28 | $137.74 | $139.76 | $136.45 | 2,356,328 |
| 2019-11-19 | $137.12 | $138.84 | $136.24 | $138.81 | $135.52 | 2,354,585 |
| 2019-11-18 | $137.88 | $138.67 | $136.23 | $136.78 | $133.54 | 1,456,922 |
| 2019-11-15 | $133.47 | $140.04 | $133.10 | $138.05 | $134.78 | 3,048,209 |
| 2019-11-14 | $134.58 | $135.86 | $134.18 | $134.49 | $131.30 | 1,038,161 |
| 2019-11-13 | $134.23 | $135.26 | $133.87 | $134.39 | $131.20 | 1,033,616 |
| 2019-11-12 | $135.54 | $136.21 | $134.63 | $135.14 | $131.94 | 962,701 |
| 2019-11-11 | $135.76 | $136.24 | $134.54 | $135.33 | $132.12 | 887,280 |
| 2019-11-08 | $136.00 | $137.73 | $135.75 | $136.84 | $133.60 | 881,907 |
| 2019-11-07 | $135.85 | $137.00 | $135.58 | $136.21 | $132.98 | 1,840,653 |
| 2019-11-06 | $134.82 | $135.23 | $133.41 | $134.87 | $131.67 | 1,017,502 |
| 2019-11-05 | $136.67 | $137.94 | $134.31 | $134.34 | $131.15 | 1,200,830 |
| 2019-11-04 | $133.85 | $136.34 | $133.23 | $136.22 | $132.99 | 2,348,788 |
| 2019-11-01 | $134.61 | $136.34 | $133.61 | $133.65 | $130.48 | 1,489,007 |
| 2019-10-31 | $134.58 | $134.88 | $131.99 | $133.54 | $130.37 | 2,408,116 |
| 2019-10-30 | $134.42 | $135.13 | $132.75 | $134.77 | $131.57 | 1,505,050 |
| 2019-10-29 | $133.89 | $136.06 | $130.00 | $134.99 | $131.79 | 3,163,985 |
| 2019-10-28 | $126.30 | $127.78 | $126.27 | $126.87 | $123.86 | 1,515,223 |
| 2019-10-25 | $123.75 | $127.03 | $122.78 | $126.27 | $123.28 | 1,230,122 |
| 2019-10-24 | $125.87 | $125.92 | $124.21 | $125.00 | $122.04 | 879,329 |
| 2019-10-23 | $125.16 | $126.71 | $124.94 | $125.25 | $122.28 | 923,479 |
| 2019-10-22 | $124.14 | $126.07 | $123.24 | $125.23 | $122.26 | 1,015,164 |
| 2019-10-21 | $123.65 | $125.06 | $123.21 | $123.61 | $120.68 | 852,244 |
| 2019-10-18 | $122.74 | $124.02 | $122.18 | $123.64 | $120.71 | 1,206,900 |
| 2019-10-17 | $122.22 | $123.03 | $121.64 | $122.80 | $119.89 | 806,902 |
| 2019-10-16 | $121.69 | $121.95 | $120.93 | $121.43 | $118.55 | 1,078,970 |
| 2019-10-15 | $120.63 | $122.63 | $120.12 | $121.51 | $118.63 | 1,045,999 |
| 2019-10-14 | $120.01 | $120.37 | $119.04 | $119.43 | $116.60 | 591,572 |
| 2019-10-11 | $119.53 | $122.31 | $119.47 | $120.43 | $117.57 | 1,158,894 |
| 2019-10-10 | $118.15 | $119.66 | $117.64 | $118.56 | $115.75 | 930,849 |
| 2019-10-09 | $117.70 | $118.29 | $117.45 | $117.55 | $114.76 | 1,196,257 |
| 2019-10-08 | $117.40 | $117.69 | $116.19 | $116.64 | $113.87 | 1,268,286 |
| 2019-10-07 | $117.21 | $119.07 | $117.18 | $118.18 | $115.38 | 1,741,546 |
| 2019-10-04 | $116.45 | $117.94 | $116.11 | $117.62 | $114.83 | 1,190,874 |
| 2019-10-03 | $114.82 | $116.29 | $114.23 | $115.95 | $113.20 | 1,194,891 |
| 2019-10-02 | $116.06 | $116.37 | $114.13 | $115.09 | $112.36 | 1,570,912 |
| 2019-10-01 | $120.73 | $121.43 | $115.75 | $117.04 | $114.26 | 1,652,100 |
| 2019-09-30 | $118.90 | $121.66 | $118.43 | $120.42 | $117.56 | 2,496,042 |
| 2019-09-27 | $118.91 | $120.84 | $118.56 | $118.96 | $116.14 | 1,403,527 |
| 2019-09-26 | $119.60 | $119.99 | $116.53 | $118.13 | $115.33 | 1,956,782 |
| 2019-09-25 | $120.75 | $121.25 | $118.11 | $119.10 | $116.28 | 1,440,118 |
| 2019-09-24 | $124.00 | $124.19 | $120.87 | $121.29 | $118.41 | 1,846,742 |
| 2019-09-23 | $123.90 | $124.90 | $122.17 | $123.44 | $120.51 | 1,953,848 |
| 2019-09-20 | $127.39 | $127.59 | $124.09 | $124.28 | $121.33 | 2,278,061 |
| 2019-09-19 | $126.04 | $128.13 | $125.60 | $126.82 | $123.81 | 1,317,364 |
| 2019-09-18 | $124.33 | $125.87 | $123.38 | $125.53 | $122.55 | 1,799,617 |
| 2019-09-17 | $128.43 | $128.43 | $124.88 | $124.99 | $122.03 | 1,590,084 |
| 2019-09-16 | $128.65 | $129.56 | $128.12 | $128.95 | $125.89 | 992,149 |
| 2019-09-13 | $129.50 | $131.25 | $128.78 | $129.07 | $126.01 | 1,005,024 |
| 2019-09-12 | $131.95 | $132.49 | $128.62 | $128.69 | $125.64 | 1,135,047 |
| 2019-09-11 | $129.61 | $131.31 | $129.00 | $131.27 | $128.16 | 1,793,649 |
| 2019-09-10 | $127.34 | $130.28 | $127.05 | $130.10 | $127.02 | 2,101,429 |
| 2019-09-09 | $126.26 | $128.35 | $125.30 | $127.51 | $124.49 | 1,342,570 |
| 2019-09-06 | $126.12 | $126.76 | $124.27 | $126.10 | $123.11 | 1,495,299 |
| 2019-09-05 | $122.08 | $124.35 | $121.60 | $124.25 | $121.30 | 2,450,947 |
| 2019-09-04 | $121.36 | $122.55 | $120.46 | $121.31 | $118.43 | 1,305,231 |
| 2019-09-03 | $119.00 | $120.60 | $118.36 | $119.96 | $117.12 | 1,947,787 |
| 2019-08-30 | $121.30 | $121.56 | $119.96 | $120.20 | $117.35 | 830,349 |
| 2019-08-29 | $120.19 | $121.22 | $119.55 | $120.75 | $117.50 | 1,090,655 |
| 2019-08-28 | $117.00 | $119.57 | $116.63 | $119.05 | $115.84 | 972,963 |
| 2019-08-27 | $120.87 | $121.62 | $117.40 | $117.40 | $114.24 | 1,194,821 |
| 2019-08-26 | $120.71 | $120.84 | $119.47 | $120.41 | $117.17 | 999,075 |
| 2019-08-23 | $122.29 | $123.31 | $119.09 | $119.78 | $116.55 | 1,395,991 |
| 2019-08-22 | $124.01 | $124.17 | $122.19 | $122.24 | $118.95 | 1,276,331 |
| 2019-08-21 | $123.57 | $124.19 | $122.83 | $123.58 | $120.25 | 1,336,462 |
| 2019-08-20 | $124.35 | $124.59 | $122.44 | $123.19 | $119.87 | 1,823,706 |
| 2019-08-19 | $125.85 | $125.93 | $122.43 | $124.61 | $121.25 | 1,089,722 |
| 2019-08-16 | $124.01 | $125.69 | $123.09 | $123.93 | $120.59 | 1,447,775 |
| 2019-08-15 | $123.29 | $124.31 | $122.43 | $123.27 | $119.95 | 1,643,064 |
| 2019-08-14 | $125.85 | $126.49 | $122.54 | $123.27 | $119.95 | 2,222,620 |
| 2019-08-13 | $125.15 | $129.25 | $125.15 | $127.90 | $124.45 | 1,207,520 |
| 2019-08-12 | $126.56 | $127.01 | $124.54 | $125.80 | $122.41 | 1,906,350 |
| 2019-08-09 | $127.73 | $128.47 | $126.41 | $127.50 | $124.06 | 1,358,334 |
| 2019-08-08 | $126.17 | $127.10 | $125.05 | $126.62 | $123.21 | 1,722,332 |
| 2019-08-07 | $123.26 | $126.37 | $122.01 | $126.10 | $122.70 | 1,588,594 |
| 2019-08-06 | $124.37 | $125.37 | $121.84 | $124.33 | $120.98 | 1,578,376 |
| 2019-08-05 | $125.80 | $126.16 | $122.25 | $123.54 | $120.21 | 1,867,632 |
| 2019-08-02 | $129.17 | $130.00 | $126.37 | $127.14 | $123.71 | 1,608,162 |
| 2019-08-01 | $133.19 | $133.19 | $128.53 | $129.54 | $126.05 | 1,631,795 |
| 2019-07-31 | $132.45 | $136.22 | $132.20 | $133.51 | $129.91 | 3,187,400 |
| 2019-07-30 | $131.29 | $136.95 | $128.32 | $132.80 | $129.22 | 6,907,333 |
| 2019-07-29 | $145.00 | $146.96 | $144.06 | $146.16 | $142.22 | 2,752,746 |
| 2019-07-26 | $144.51 | $146.04 | $143.74 | $145.06 | $141.15 | 2,639,535 |
| 2019-07-25 | $143.45 | $143.48 | $141.37 | $141.87 | $138.05 | 1,042,580 |
| 2019-07-24 | $140.23 | $143.54 | $138.85 | $143.29 | $139.43 | 1,278,477 |
| 2019-07-23 | $140.76 | $141.00 | $138.68 | $140.67 | $136.88 | 1,166,554 |
| 2019-07-22 | $140.17 | $141.40 | $139.70 | $140.57 | $136.78 | 1,234,100 |
| 2019-07-19 | $141.45 | $141.97 | $139.41 | $139.48 | $135.72 | 1,092,731 |
| 2019-07-18 | $140.01 | $141.76 | $138.92 | $141.23 | $137.42 | 1,059,296 |
| 2019-07-17 | $139.69 | $142.00 | $138.78 | $139.97 | $136.20 | 1,294,988 |
| 2019-07-16 | $140.93 | $141.86 | $139.66 | $139.70 | $135.94 | 1,124,755 |
| 2019-07-15 | $141.16 | $142.02 | $138.39 | $140.92 | $137.12 | 1,104,250 |
| 2019-07-12 | $138.61 | $141.78 | $138.21 | $141.51 | $137.70 | 1,201,325 |
| 2019-07-11 | $139.23 | $139.47 | $136.20 | $138.65 | $134.91 | 1,412,818 |
| 2019-07-10 | $138.39 | $138.39 | $135.84 | $136.68 | $133.00 | 1,220,374 |
| 2019-07-09 | $135.85 | $137.38 | $132.33 | $134.99 | $131.35 | 1,355,386 |
| 2019-07-08 | $137.65 | $138.60 | $136.86 | $137.36 | $133.66 | 1,289,212 |
| 2019-07-05 | $137.22 | $138.56 | $135.76 | $138.53 | $134.80 | 1,139,480 |
| 2019-07-03 | $136.12 | $138.28 | $136.07 | $138.18 | $134.46 | 805,707 |
| 2019-07-02 | $134.78 | $135.85 | $132.37 | $135.34 | $131.69 | 957,789 |
| 2019-07-01 | $136.36 | $136.40 | $133.79 | $134.54 | $130.91 | 1,290,717 |
| 2019-06-28 | $134.10 | $135.61 | $132.33 | $135.17 | $131.53 | 1,885,782 |
| 2019-06-27 | $134.08 | $135.86 | $133.75 | $134.10 | $130.49 | 1,330,284 |
| 2019-06-26 | $135.00 | $135.07 | $132.22 | $133.66 | $130.06 | 2,027,060 |
| 2019-06-25 | $131.53 | $136.34 | $130.64 | $135.18 | $131.54 | 3,246,261 |
| 2019-06-24 | $130.00 | $131.56 | $129.27 | $131.09 | $127.56 | 1,551,540 |
| 2019-06-21 | $127.71 | $128.94 | $125.77 | $128.23 | $124.77 | 1,819,370 |
| 2019-06-20 | $131.23 | $132.31 | $126.21 | $128.08 | $124.63 | 2,082,928 |
| 2019-06-19 | $129.61 | $130.98 | $127.50 | $130.10 | $126.59 | 1,073,754 |
| 2019-06-18 | $128.49 | $130.31 | $127.66 | $129.06 | $125.58 | 1,125,786 |
| 2019-06-17 | $126.49 | $128.28 | $125.86 | $128.17 | $124.72 | 911,838 |
| 2019-06-14 | $127.60 | $128.25 | $126.05 | $126.63 | $123.22 | 748,765 |
| 2019-06-13 | $126.84 | $127.67 | $125.94 | $127.38 | $123.95 | 1,000,964 |
| 2019-06-12 | $127.63 | $127.63 | $124.76 | $126.73 | $123.31 | 1,172,953 |
| 2019-06-11 | $130.34 | $130.36 | $126.89 | $128.04 | $124.59 | 2,082,794 |
| 2019-06-10 | $129.00 | $131.23 | $128.79 | $130.27 | $126.76 | 1,180,220 |
| 2019-06-07 | $126.71 | $129.10 | $126.65 | $128.41 | $124.95 | 1,034,991 |
| 2019-06-06 | $125.12 | $126.82 | $124.47 | $126.01 | $122.61 | 987,829 |
| 2019-06-05 | $126.83 | $126.83 | $123.94 | $124.75 | $121.39 | 1,981,067 |
| 2019-06-04 | $124.04 | $126.23 | $123.90 | $125.53 | $122.15 | 2,470,421 |
| 2019-06-03 | $121.00 | $123.69 | $120.00 | $123.03 | $119.71 | 1,588,328 |
| 2019-05-31 | $121.47 | $122.35 | $119.94 | $120.96 | $117.70 | 1,558,264 |
| 2019-05-30 | $122.44 | $123.51 | $121.35 | $122.57 | $118.87 | 1,044,833 |
| 2019-05-29 | $122.91 | $123.04 | $120.88 | $121.86 | $118.19 | 1,136,019 |
| 2019-05-28 | $123.31 | $125.74 | $123.02 | $123.04 | $119.33 | 2,719,852 |
| 2019-05-24 | $126.13 | $127.53 | $122.75 | $123.84 | $120.11 | 2,335,050 |
| 2019-05-23 | $127.43 | $127.65 | $125.54 | $126.71 | $122.89 | 2,531,999 |
| 2019-05-22 | $127.41 | $128.47 | $127.05 | $128.21 | $124.34 | 1,012,869 |
| 2019-05-21 | $126.66 | $128.77 | $126.24 | $128.21 | $124.34 | 1,683,435 |
| 2019-05-20 | $122.79 | $126.06 | $122.79 | $125.69 | $121.90 | 1,976,922 |
| 2019-05-17 | $121.14 | $124.91 | $121.14 | $123.51 | $119.79 | 1,216,087 |
| 2019-05-16 | $123.34 | $124.48 | $122.24 | $122.70 | $119.00 | 1,430,611 |
| 2019-05-15 | $121.71 | $124.14 | $120.61 | $123.18 | $119.47 | 1,252,320 |
| 2019-05-14 | $122.35 | $123.74 | $121.85 | $122.24 | $118.55 | 1,409,139 |
| 2019-05-13 | $121.56 | $122.46 | $119.62 | $122.17 | $118.49 | 1,587,954 |
| 2019-05-10 | $124.55 | $125.00 | $121.15 | $123.75 | $120.02 | 1,152,912 |
| 2019-05-09 | $123.70 | $125.14 | $122.53 | $124.60 | $120.84 | 1,475,524 |
| 2019-05-08 | $126.31 | $126.50 | $124.94 | $125.09 | $121.32 | 2,049,985 |
| 2019-05-07 | $127.15 | $128.74 | $125.05 | $126.51 | $122.69 | 1,859,907 |
| 2019-05-06 | $123.48 | $128.90 | $123.18 | $128.78 | $124.90 | 1,824,856 |
| 2019-05-03 | $126.29 | $126.44 | $124.35 | $125.61 | $121.82 | 1,580,679 |
| 2019-05-02 | $124.31 | $125.75 | $122.72 | $125.52 | $121.73 | 2,810,156 |
| 2019-05-01 | $126.80 | $127.57 | $123.01 | $124.09 | $120.35 | 2,823,524 |
| 2019-04-30 | $130.46 | $131.59 | $123.58 | $127.23 | $123.39 | 3,623,944 |
| 2019-04-29 | $125.78 | $126.06 | $123.55 | $125.42 | $121.64 | 2,222,974 |
| 2019-04-26 | $124.00 | $125.62 | $121.84 | $125.55 | $121.76 | 1,887,504 |
| 2019-04-25 | $123.25 | $125.05 | $122.61 | $124.56 | $120.80 | 1,425,467 |
| 2019-04-24 | $120.25 | $125.45 | $120.18 | $123.84 | $120.11 | 3,483,783 |
| 2019-04-23 | $116.36 | $121.50 | $116.23 | $120.18 | $116.56 | 3,050,276 |
| 2019-04-22 | $115.17 | $117.29 | $113.95 | $115.00 | $111.53 | 3,140,685 |
| 2019-04-18 | $111.85 | $115.70 | $111.78 | $115.24 | $111.76 | 3,832,198 |
| 2019-04-17 | $114.76 | $115.26 | $110.31 | $112.01 | $108.63 | 3,956,057 |
| 2019-04-16 | $128.17 | $128.17 | $113.61 | $114.38 | $110.93 | 5,138,454 |
| 2019-04-15 | $128.01 | $128.25 | $126.38 | $127.09 | $123.26 | 1,651,104 |
| 2019-04-12 | $130.63 | $132.29 | $127.52 | $127.87 | $124.01 | 2,693,216 |
| 2019-04-11 | $134.09 | $134.72 | $129.68 | $130.13 | $126.21 | 1,020,787 |
| 2019-04-10 | $132.88 | $134.70 | $132.29 | $133.93 | $129.89 | 1,111,424 |
| 2019-04-09 | $131.27 | $132.81 | $130.89 | $132.28 | $128.29 | 1,132,016 |
| 2019-04-08 | $133.47 | $133.70 | $131.72 | $131.84 | $127.86 | 992,971 |
| 2019-04-05 | $132.56 | $134.39 | $132.48 | $134.08 | $130.04 | 1,592,418 |
| 2019-04-04 | $131.51 | $132.58 | $131.03 | $132.35 | $128.36 | 1,488,749 |
| 2019-04-03 | $131.49 | $132.15 | $130.92 | $131.21 | $127.25 | 994,011 |
| 2019-04-02 | $131.83 | $131.95 | $129.67 | $130.65 | $126.71 | 958,388 |
| 2019-04-01 | $131.64 | $132.25 | $130.85 | $131.98 | $128.00 | 1,405,475 |
| 2019-03-29 | $129.37 | $130.77 | $128.41 | $130.38 | $126.45 | 1,410,583 |
| 2019-03-28 | $129.33 | $129.35 | $127.80 | $128.66 | $124.78 | 1,031,545 |
| 2019-03-27 | $129.26 | $130.40 | $127.76 | $128.68 | $124.80 | 1,427,573 |
| 2019-03-26 | $133.17 | $133.37 | $129.52 | $129.75 | $125.84 | 1,717,744 |
| 2019-03-25 | $133.75 | $133.78 | $131.57 | $132.66 | $128.66 | 1,305,537 |
| 2019-03-22 | $136.00 | $136.75 | $134.43 | $134.44 | $130.39 | 1,560,099 |
| 2019-03-21 | $134.30 | $137.06 | $134.00 | $136.91 | $132.78 | 770,014 |
| 2019-03-20 | $136.56 | $136.70 | $134.63 | $135.08 | $131.01 | 1,759,944 |
| 2019-03-19 | $135.13 | $137.31 | $134.56 | $136.62 | $132.50 | 1,767,427 |
| 2019-03-18 | $132.23 | $134.81 | $131.65 | $134.75 | $130.69 | 2,385,890 |
| 2019-03-15 | $132.72 | $133.48 | $132.30 | $132.35 | $128.36 | 2,924,360 |
| 2019-03-14 | $130.82 | $132.29 | $130.59 | $131.77 | $127.80 | 1,756,171 |
| 2019-03-13 | $129.01 | $131.45 | $128.36 | $130.82 | $126.87 | 1,584,794 |
| 2019-03-12 | $126.27 | $129.43 | $126.27 | $128.88 | $124.99 | 2,695,062 |
| 2019-03-11 | $124.71 | $126.13 | $124.05 | $125.89 | $122.09 | 3,132,982 |
| 2019-03-08 | $125.51 | $126.59 | $124.04 | $124.74 | $120.98 | 1,700,362 |
| 2019-03-07 | $128.96 | $129.60 | $126.37 | $126.89 | $123.06 | 3,655,642 |
| 2019-03-06 | $135.07 | $135.59 | $128.52 | $128.73 | $124.85 | 3,543,049 |
| 2019-03-05 | $136.38 | $136.54 | $134.78 | $135.39 | $131.31 | 2,257,048 |
| 2019-03-04 | $139.11 | $139.52 | $135.08 | $136.10 | $132.00 | 2,334,512 |
| 2019-03-01 | $139.36 | $140.55 | $138.26 | $138.47 | $134.29 | 1,997,092 |
| 2019-02-28 | $137.73 | $140.85 | $137.73 | $139.04 | $134.85 | 1,718,806 |
| 2019-02-27 | $141.66 | $143.17 | $138.16 | $138.81 | $134.24 | 1,279,301 |
| 2019-02-26 | $143.33 | $143.96 | $142.21 | $142.52 | $137.83 | 1,332,660 |
| 2019-02-25 | $144.04 | $145.55 | $143.08 | $143.26 | $138.54 | 1,433,171 |
| 2019-02-22 | $142.33 | $144.98 | $142.26 | $144.04 | $139.30 | 898,092 |
| 2019-02-21 | $142.32 | $142.80 | $141.16 | $142.01 | $137.33 | 1,714,570 |
| 2019-02-20 | $143.09 | $143.65 | $142.02 | $142.33 | $137.64 | 1,640,905 |
| 2019-02-19 | $143.81 | $145.23 | $143.01 | $143.59 | $138.86 | 1,418,847 |
| 2019-02-15 | $143.23 | $144.30 | $142.62 | $144.26 | $139.51 | 1,176,633 |
| 2019-02-14 | $140.25 | $142.76 | $139.58 | $142.22 | $137.54 | 1,035,981 |
| 2019-02-13 | $140.45 | $141.36 | $139.66 | $140.89 | $136.25 | 745,692 |
| 2019-02-12 | $139.14 | $140.53 | $138.45 | $140.22 | $135.60 | 1,076,394 |
| 2019-02-11 | $139.34 | $139.58 | $137.31 | $138.66 | $134.09 | 1,015,394 |
| 2019-02-08 | $139.91 | $140.43 | $138.10 | $139.53 | $134.93 | 996,883 |
| 2019-02-07 | $139.54 | $140.96 | $138.97 | $140.62 | $135.99 | 1,241,323 |
| 2019-02-06 | $139.08 | $140.08 | $138.04 | $140.03 | $135.42 | 902,633 |
| 2019-02-05 | $139.07 | $140.47 | $139.01 | $139.72 | $135.12 | 1,037,254 |
| 2019-02-04 | $138.99 | $139.37 | $137.62 | $138.76 | $134.19 | 1,334,114 |
| 2019-02-01 | $139.07 | $140.97 | $138.39 | $139.71 | $135.11 | 1,866,655 |
| 2019-01-31 | $138.89 | $140.54 | $138.56 | $139.43 | $134.84 | 1,880,158 |
| 2019-01-30 | $138.23 | $139.47 | $136.90 | $139.06 | $134.48 | 2,259,040 |
| 2019-01-29 | $135.00 | $138.10 | $132.01 | $138.03 | $133.48 | 2,669,717 |
| 2019-01-28 | $132.11 | $132.21 | $130.08 | $131.73 | $127.39 | 1,813,105 |
| 2019-01-25 | $133.85 | $134.46 | $132.60 | $132.90 | $128.52 | 1,909,789 |
| 2019-01-24 | $133.91 | $134.75 | $132.66 | $132.69 | $128.32 | 1,187,534 |
| 2019-01-23 | $133.11 | $135.32 | $132.47 | $133.79 | $129.38 | 1,561,505 |
| 2019-01-22 | $133.76 | $134.41 | $131.50 | $132.97 | $128.59 | 2,039,828 |
| 2019-01-18 | $135.11 | $136.09 | $133.74 | $134.54 | $130.11 | 2,233,577 |
| 2019-01-17 | $131.81 | $134.94 | $131.75 | $134.06 | $129.64 | 961,760 |
| 2019-01-16 | $131.74 | $133.29 | $131.23 | $132.31 | $127.95 | 1,318,013 |
| 2019-01-15 | $129.62 | $132.63 | $129.26 | $131.49 | $127.16 | 2,168,783 |
| 2019-01-14 | $128.33 | $130.47 | $127.95 | $129.26 | $125.00 | 992,895 |
| 2019-01-11 | $129.21 | $129.69 | $128.26 | $129.14 | $124.89 | 1,466,098 |
| 2019-01-10 | $127.75 | $129.82 | $127.09 | $129.75 | $125.48 | 960,185 |
| 2019-01-09 | $127.10 | $128.90 | $126.84 | $128.30 | $124.07 | 1,857,099 |
| 2019-01-08 | $126.01 | $126.67 | $124.32 | $126.19 | $122.03 | 1,066,574 |
| 2019-01-07 | $123.62 | $125.52 | $123.49 | $124.44 | $120.34 | 2,906,471 |
| 2019-01-04 | $121.19 | $123.98 | $121.19 | $123.39 | $119.33 | 1,487,056 |
| 2019-01-03 | $120.82 | $122.57 | $119.12 | $119.44 | $115.51 | 1,817,286 |
| 2019-01-02 | $122.91 | $123.06 | $120.09 | $121.76 | $117.75 | 1,501,363 |
| 2018-12-31 | $123.48 | $124.86 | $123.10 | $124.45 | $120.35 | 1,206,438 |
| 2018-12-28 | $123.07 | $124.10 | $121.61 | $122.51 | $118.47 | 1,117,327 |
| 2018-12-27 | $119.53 | $122.38 | $117.04 | $122.38 | $118.35 | 1,641,616 |
| 2018-12-26 | $116.73 | $121.29 | $116.18 | $121.29 | $117.29 | 1,275,261 |
| 2018-12-24 | $119.71 | $120.52 | $115.72 | $116.13 | $112.30 | 971,075 |
| 2018-12-21 | $119.85 | $123.50 | $118.97 | $120.08 | $116.12 | 3,192,814 |
| 2018-12-20 | $121.85 | $122.67 | $118.73 | $119.85 | $115.90 | 2,185,366 |
| 2018-12-19 | $125.39 | $125.80 | $120.53 | $122.25 | $118.22 | 2,103,192 |
| 2018-12-18 | $124.36 | $127.21 | $123.37 | $125.31 | $121.18 | 2,391,081 |
| 2018-12-17 | $120.00 | $124.61 | $119.31 | $123.12 | $119.06 | 3,510,452 |
| 2018-12-14 | $134.37 | $134.37 | $125.54 | $126.73 | $122.56 | 2,450,340 |
| 2018-12-13 | $135.48 | $137.62 | $134.44 | $136.32 | $131.83 | 2,377,109 |
| 2018-12-12 | $135.44 | $137.41 | $134.78 | $134.96 | $130.51 | 2,356,637 |
| 2018-12-11 | $135.42 | $136.39 | $132.90 | $133.89 | $129.48 | 1,169,119 |
| 2018-12-10 | $135.61 | $136.25 | $129.93 | $134.12 | $129.70 | 1,987,405 |
| 2018-12-07 | $140.29 | $141.11 | $135.52 | $135.86 | $131.38 | 1,829,794 |
| 2018-12-06 | $140.91 | $141.97 | $136.49 | $140.85 | $136.21 | 2,122,042 |
| 2018-12-04 | $146.10 | $147.42 | $141.58 | $142.13 | $137.45 | 3,066,903 |
| 2018-12-03 | $145.69 | $146.50 | $143.74 | $146.29 | $141.47 | 1,385,002 |
| 2018-11-30 | $144.23 | $144.96 | $142.82 | $143.99 | $139.25 | 2,214,311 |
| 2018-11-29 | $143.52 | $145.74 | $142.86 | $144.50 | $139.40 | 1,819,900 |
| 2018-11-28 | $139.02 | $144.42 | $138.99 | $144.38 | $139.29 | 2,458,462 |
| 2018-11-27 | $134.99 | $138.47 | $134.73 | $138.07 | $133.20 | 1,961,995 |
| 2018-11-26 | $135.74 | $137.32 | $134.99 | $135.51 | $130.73 | 2,047,389 |
| 2018-11-23 | $133.81 | $136.47 | $133.81 | $134.93 | $130.17 | 570,004 |
| 2018-11-21 | $136.11 | $136.46 | $134.55 | $134.81 | $130.05 | 1,906,079 |
| 2018-11-20 | $134.25 | $136.20 | $133.48 | $135.09 | $130.32 | 1,653,009 |
| 2018-11-19 | $140.22 | $141.47 | $134.57 | $135.16 | $130.39 | 2,693,704 |
| 2018-11-16 | $138.16 | $140.34 | $137.82 | $140.29 | $135.34 | 2,388,786 |
| 2018-11-15 | $139.11 | $139.60 | $135.97 | $137.74 | $132.88 | 2,628,262 |
| 2018-11-14 | $142.73 | $143.06 | $138.65 | $139.85 | $134.92 | 1,984,953 |
| 2018-11-13 | $142.12 | $143.38 | $140.54 | $141.54 | $136.55 | 1,538,381 |
| 2018-11-12 | $144.00 | $144.96 | $141.66 | $141.91 | $136.90 | 1,426,802 |
| 2018-11-09 | $141.90 | $144.18 | $141.64 | $143.95 | $138.87 | 1,903,545 |
| 2018-11-08 | $141.50 | $143.03 | $140.04 | $141.63 | $136.63 | 2,216,637 |
| 2018-11-07 | $136.60 | $141.89 | $136.08 | $141.65 | $136.65 | 2,345,159 |
| 2018-11-06 | $135.02 | $136.30 | $134.27 | $135.24 | $130.47 | 1,534,251 |
| 2018-11-05 | $135.05 | $136.94 | $134.55 | $135.36 | $130.58 | 2,047,014 |
| 2018-11-02 | $136.52 | $138.31 | $133.80 | $134.44 | $129.70 | 2,084,314 |
| 2018-11-01 | $135.13 | $136.70 | $133.65 | $135.69 | $130.90 | 2,013,273 |
| 2018-10-31 | $134.87 | $137.16 | $133.03 | $133.53 | $128.82 | 2,536,577 |
| 2018-10-30 | $128.00 | $136.07 | $121.17 | $135.21 | $130.44 | 4,695,800 |
| 2018-10-29 | $129.23 | $132.08 | $128.79 | $129.00 | $124.45 | 4,097,473 |
| 2018-10-26 | $125.13 | $128.66 | $124.32 | $127.86 | $123.35 | 2,469,577 |
| 2018-10-25 | $127.00 | $128.74 | $126.51 | $127.06 | $122.58 | 1,595,561 |
| 2018-10-24 | $130.28 | $131.76 | $126.22 | $126.50 | $122.04 | 2,084,127 |
| 2018-10-23 | $130.28 | $130.87 | $127.50 | $130.63 | $126.02 | 2,294,510 |
| 2018-10-22 | $134.03 | $134.98 | $131.57 | $132.36 | $127.69 | 2,356,193 |
| 2018-10-19 | $136.35 | $136.94 | $133.37 | $133.71 | $128.99 | 2,247,331 |
| 2018-10-18 | $137.18 | $137.88 | $135.34 | $136.37 | $131.56 | 2,227,176 |
| 2018-10-17 | $136.35 | $137.00 | $134.18 | $136.47 | $131.65 | 1,551,996 |
| 2018-10-16 | $133.95 | $135.74 | $132.34 | $135.50 | $130.72 | 1,908,835 |
| 2018-10-15 | $133.96 | $134.22 | $132.68 | $132.76 | $128.08 | 1,422,649 |
| 2018-10-12 | $133.99 | $135.71 | $132.73 | $133.86 | $129.14 | 1,605,785 |
| 2018-10-11 | $136.41 | $137.67 | $132.24 | $132.43 | $127.76 | 1,940,567 |
| 2018-10-10 | $139.77 | $139.99 | $134.99 | $135.09 | $130.32 | 1,642,336 |
| 2018-10-09 | $139.16 | $141.11 | $138.60 | $139.58 | $134.66 | 1,649,848 |
| 2018-10-08 | $138.98 | $139.35 | $137.44 | $138.88 | $133.98 | 1,215,131 |
| 2018-10-05 | $139.23 | $140.90 | $138.28 | $138.97 | $134.07 | 1,512,941 |
| 2018-10-04 | $138.58 | $139.35 | $137.94 | $139.22 | $134.31 | 1,389,018 |
| 2018-10-03 | $138.64 | $139.06 | $137.90 | $138.65 | $133.76 | 1,498,842 |
| 2018-10-02 | $140.30 | $141.05 | $137.70 | $137.93 | $133.06 | 2,151,709 |
| 2018-10-01 | $139.95 | $140.54 | $139.16 | $140.30 | $135.35 | 1,616,166 |
| 2018-09-28 | $138.01 | $139.37 | $136.76 | $139.12 | $134.21 | 2,013,115 |
| 2018-09-27 | $136.68 | $138.96 | $136.57 | $138.33 | $133.45 | 2,426,968 |
| 2018-09-26 | $135.02 | $137.26 | $134.49 | $136.63 | $131.81 | 1,965,343 |
| 2018-09-25 | $134.81 | $135.35 | $133.39 | $134.52 | $129.77 | 1,896,245 |
| 2018-09-24 | $133.34 | $134.96 | $133.34 | $134.31 | $129.57 | 1,090,797 |
| 2018-09-21 | $132.93 | $133.79 | $132.85 | $133.37 | $128.66 | 3,714,744 |
| 2018-09-20 | $132.82 | $133.79 | $132.38 | $132.70 | $128.02 | 1,304,426 |
| 2018-09-19 | $133.72 | $133.72 | $131.62 | $131.92 | $127.27 | 2,461,228 |
| 2018-09-18 | $132.89 | $134.51 | $132.89 | $133.78 | $129.06 | 1,927,856 |
| 2018-09-17 | $134.03 | $134.20 | $132.35 | $132.70 | $128.02 | 866,032 |
| 2018-09-14 | $134.09 | $134.73 | $133.56 | $133.63 | $128.92 | 990,365 |
| 2018-09-13 | $131.78 | $133.90 | $131.78 | $133.84 | $129.12 | 1,547,357 |
| 2018-09-12 | $131.83 | $132.28 | $130.18 | $131.50 | $126.86 | 2,103,204 |
| 2018-09-11 | $131.61 | $132.70 | $131.26 | $131.78 | $127.13 | 1,707,319 |
| 2018-09-10 | $132.89 | $132.95 | $130.97 | $131.50 | $126.86 | 1,451,033 |
| 2018-09-07 | $131.80 | $133.18 | $131.54 | $132.47 | $127.80 | 1,403,655 |
| 2018-09-06 | $134.02 | $134.37 | $131.55 | $132.30 | $127.63 | 1,572,165 |
| 2018-09-05 | $133.98 | $134.92 | $132.73 | $133.79 | $129.07 | 1,835,849 |
| 2018-09-04 | $138.07 | $138.18 | $133.89 | $134.03 | $129.30 | 3,377,780 |
| 2018-08-31 | $130.80 | $134.19 | $130.78 | $134.11 | $129.38 | 1,545,787 |
| 2018-08-30 | $131.68 | $132.53 | $130.92 | $131.79 | $126.81 | 958,175 |
| 2018-08-29 | $130.98 | $132.57 | $130.45 | $132.13 | $127.14 | 1,295,971 |
| 2018-08-28 | $131.52 | $132.25 | $130.14 | $130.24 | $125.32 | 1,392,440 |
| 2018-08-27 | $131.45 | $131.87 | $130.72 | $131.26 | $126.30 | 876,811 |
| 2018-08-24 | $131.22 | $131.64 | $130.09 | $131.36 | $126.40 | 692,431 |
| 2018-08-23 | $131.13 | $131.38 | $130.25 | $131.08 | $126.13 | 1,245,318 |
| 2018-08-22 | $130.50 | $131.48 | $130.29 | $131.11 | $126.15 | 973,275 |
| 2018-08-21 | $131.44 | $132.21 | $130.29 | $130.61 | $125.67 | 2,208,905 |
| 2018-08-20 | $131.59 | $132.40 | $131.06 | $131.46 | $126.49 | 1,112,713 |
| 2018-08-17 | $129.66 | $131.88 | $129.66 | $131.57 | $126.60 | 1,608,319 |
| 2018-08-16 | $130.45 | $130.57 | $128.89 | $129.02 | $124.14 | 1,510,948 |
| 2018-08-15 | $129.67 | $130.84 | $128.91 | $129.63 | $124.73 | 1,724,467 |
| 2018-08-14 | $129.21 | $130.31 | $128.95 | $130.01 | $125.10 | 1,033,172 |
| 2018-08-13 | $128.23 | $130.04 | $128.16 | $128.65 | $123.79 | 980,638 |
| 2018-08-10 | $127.91 | $128.33 | $127.17 | $128.17 | $123.33 | 1,292,784 |
| 2018-08-09 | $128.50 | $128.60 | $127.15 | $128.20 | $123.35 | 1,340,515 |
| 2018-08-08 | $130.04 | $130.61 | $128.23 | $128.31 | $123.46 | 2,009,276 |
| 2018-08-07 | $128.00 | $129.63 | $127.86 | $129.44 | $124.55 | 1,051,137 |
| 2018-08-06 | $129.71 | $131.10 | $128.69 | $128.81 | $123.94 | 2,199,702 |
| 2018-08-03 | $125.79 | $130.29 | $125.70 | $130.16 | $125.24 | 2,831,874 |
| 2018-08-02 | $124.42 | $125.31 | $123.91 | $125.28 | $120.55 | 2,112,667 |
| 2018-08-01 | $124.68 | $127.25 | $124.20 | $124.58 | $119.87 | 2,156,147 |
| 2018-07-31 | $123.77 | $124.47 | $122.37 | $124.23 | $119.53 | 1,650,527 |
| 2018-07-30 | $124.40 | $126.41 | $123.29 | $124.05 | $119.36 | 1,912,785 |
| 2018-07-27 | $124.47 | $124.47 | $122.17 | $124.15 | $119.46 | 2,260,343 |
| 2018-07-26 | $119.39 | $124.51 | $118.82 | $124.30 | $119.60 | 3,969,983 |
| 2018-07-25 | $111.85 | $119.40 | $111.41 | $118.13 | $113.67 | 4,995,076 |
| 2018-07-24 | $108.00 | $108.46 | $107.25 | $108.16 | $104.07 | 2,428,091 |
| 2018-07-23 | $109.44 | $110.00 | $108.22 | $108.36 | $104.26 | 2,038,589 |
| 2018-07-20 | $107.99 | $108.31 | $107.04 | $108.00 | $103.92 | 1,218,444 |
| 2018-07-19 | $106.22 | $108.01 | $105.64 | $107.70 | $103.63 | 3,015,884 |
| 2018-07-18 | $108.23 | $108.38 | $106.46 | $106.59 | $102.56 | 1,428,771 |
| 2018-07-17 | $106.74 | $108.48 | $106.15 | $108.41 | $104.31 | 1,805,346 |
| 2018-07-16 | $106.50 | $106.92 | $106.19 | $106.83 | $102.79 | 1,167,028 |
| 2018-07-13 | $105.31 | $106.68 | $105.28 | $106.55 | $102.52 | 1,111,552 |
| 2018-07-12 | $105.85 | $106.23 | $105.22 | $105.37 | $101.39 | 1,370,908 |
| 2018-07-11 | $105.64 | $106.25 | $105.41 | $105.52 | $101.53 | 1,017,967 |
| 2018-07-10 | $105.71 | $106.33 | $105.09 | $105.80 | $101.80 | 1,024,809 |
| 2018-07-09 | $105.21 | $106.17 | $104.84 | $105.72 | $101.72 | 960,539 |
| 2018-07-06 | $103.68 | $105.48 | $103.52 | $105.22 | $101.24 | 1,237,735 |
| 2018-07-05 | $104.02 | $104.38 | $102.77 | $103.48 | $99.57 | 2,002,200 |
| 2018-07-03 | $103.24 | $104.30 | $103.08 | $103.87 | $99.94 | 741,656 |
| 2018-07-02 | $102.29 | $103.24 | $101.30 | $103.19 | $99.29 | 1,403,054 |
| 2018-06-29 | $102.89 | $103.35 | $101.71 | $102.60 | $98.72 | 1,260,222 |
| 2018-06-28 | $103.48 | $103.64 | $102.45 | $103.09 | $99.19 | 1,631,546 |
| 2018-06-27 | $105.49 | $105.49 | $104.18 | $104.18 | $100.24 | 1,247,977 |
| 2018-06-26 | $105.30 | $105.73 | $105.09 | $105.34 | $101.36 | 1,828,823 |
| 2018-06-25 | $106.46 | $106.66 | $104.68 | $105.22 | $101.24 | 2,068,697 |
| 2018-06-22 | $108.22 | $108.30 | $106.62 | $106.74 | $102.71 | 3,406,962 |
| 2018-06-21 | $108.07 | $108.85 | $107.38 | $107.57 | $103.50 | 1,776,612 |
| 2018-06-20 | $105.67 | $107.87 | $105.46 | $107.79 | $103.72 | 1,600,768 |
| 2018-06-19 | $105.40 | $106.27 | $105.12 | $105.52 | $101.53 | 1,062,148 |
| 2018-06-18 | $106.39 | $107.09 | $105.85 | $105.95 | $101.95 | 954,089 |
| 2018-06-15 | $105.97 | $106.73 | $105.90 | $106.51 | $102.48 | 2,046,783 |
| 2018-06-14 | $105.71 | $106.62 | $105.24 | $106.01 | $102.00 | 1,505,456 |
| 2018-06-13 | $106.87 | $107.37 | $105.56 | $105.68 | $101.69 | 1,431,531 |
| 2018-06-12 | $106.76 | $106.95 | $106.03 | $106.31 | $102.29 | 1,499,340 |
| 2018-06-11 | $105.50 | $107.11 | $105.50 | $106.44 | $102.42 | 1,875,321 |
| 2018-06-08 | $104.94 | $105.41 | $103.66 | $105.39 | $101.41 | 1,938,961 |
| 2018-06-07 | $105.05 | $105.49 | $104.80 | $105.32 | $101.34 | 1,809,105 |
| 2018-06-06 | $104.33 | $105.12 | $104.09 | $104.65 | $100.69 | 1,703,536 |
| 2018-06-05 | $104.29 | $105.10 | $104.04 | $104.25 | $100.31 | 1,396,201 |
| 2018-06-04 | $104.32 | $104.99 | $104.26 | $104.31 | $100.37 | 1,919,935 |
| 2018-06-01 | $103.79 | $104.50 | $103.34 | $104.32 | $100.38 | 1,274,808 |
| 2018-05-31 | $104.49 | $104.80 | $102.87 | $103.14 | $99.24 | 1,889,367 |
| 2018-05-30 | $104.15 | $105.45 | $103.69 | $104.90 | $100.59 | 1,623,538 |
| 2018-05-29 | $103.02 | $103.54 | $102.22 | $103.28 | $99.04 | 1,065,081 |
| 2018-05-25 | $103.42 | $104.09 | $103.42 | $103.69 | $99.43 | 1,165,250 |
| 2018-05-24 | $103.26 | $103.86 | $102.53 | $103.60 | $99.35 | 1,181,457 |
| 2018-05-23 | $103.00 | $103.85 | $102.32 | $103.51 | $99.26 | 3,101,756 |
| 2018-05-22 | $103.98 | $104.85 | $103.40 | $103.41 | $99.17 | 1,681,184 |
| 2018-05-21 | $103.60 | $104.52 | $103.56 | $103.86 | $99.60 | 1,353,350 |
| 2018-05-18 | $103.23 | $103.60 | $102.64 | $102.83 | $98.61 | 1,214,131 |
| 2018-05-17 | $102.69 | $104.07 | $101.88 | $103.10 | $98.87 | 1,878,240 |
| 2018-05-16 | $101.26 | $103.35 | $100.90 | $102.92 | $98.70 | 2,154,028 |
| 2018-05-15 | $101.21 | $101.72 | $100.64 | $101.06 | $96.91 | 1,096,914 |
| 2018-05-14 | $102.00 | $102.52 | $101.57 | $101.78 | $97.60 | 1,769,237 |
| 2018-05-11 | $101.36 | $102.23 | $101.00 | $101.78 | $97.60 | 1,948,898 |
| 2018-05-10 | $100.52 | $101.87 | $100.25 | $101.47 | $97.30 | 1,724,686 |
| 2018-05-09 | $97.37 | $100.31 | $97.06 | $100.12 | $96.01 | 2,273,341 |
| 2018-05-08 | $97.92 | $97.97 | $96.92 | $97.40 | $93.40 | 2,081,819 |
| 2018-05-07 | $97.66 | $98.20 | $97.25 | $97.62 | $93.61 | 1,268,389 |
| 2018-05-04 | $96.24 | $97.72 | $95.56 | $97.55 | $93.55 | 1,506,891 |
| 2018-05-03 | $97.15 | $97.32 | $94.23 | $95.84 | $91.91 | 2,281,208 |
| 2018-05-02 | $95.49 | $99.33 | $95.27 | $97.74 | $93.73 | 2,737,874 |
| 2018-05-01 | $96.63 | $96.75 | $93.03 | $96.20 | $92.25 | 3,118,964 |
| 2018-04-30 | $96.57 | $96.95 | $95.74 | $95.74 | $91.81 | 3,189,002 |
| 2018-04-27 | $95.44 | $96.35 | $95.35 | $96.25 | $92.30 | 1,663,871 |
| 2018-04-26 | $96.62 | $96.90 | $94.67 | $95.34 | $91.43 | 3,335,024 |
| 2018-04-25 | $96.63 | $98.43 | $95.72 | $98.42 | $94.38 | 1,824,315 |
| 2018-04-24 | $97.57 | $97.62 | $96.00 | $96.81 | $92.84 | 2,534,037 |
| 2018-04-23 | $97.45 | $97.73 | $96.39 | $96.90 | $92.92 | 2,796,353 |
| 2018-04-20 | $98.47 | $98.70 | $97.27 | $97.45 | $93.45 | 1,581,032 |
| 2018-04-19 | $98.53 | $98.85 | $97.99 | $98.41 | $94.37 | 1,133,189 |
| 2018-04-18 | $97.90 | $99.48 | $97.81 | $98.73 | $94.68 | 1,935,241 |
| 2018-04-17 | $97.80 | $98.05 | $96.23 | $97.71 | $93.70 | 2,419,663 |
| 2018-04-16 | $96.99 | $97.77 | $96.36 | $97.44 | $93.44 | 1,738,008 |
| 2018-04-13 | $96.53 | $96.72 | $95.72 | $96.28 | $92.33 | 1,953,263 |
| 2018-04-12 | $96.68 | $97.17 | $96.28 | $96.63 | $92.66 | 1,256,724 |
| 2018-04-11 | $96.40 | $97.15 | $96.12 | $96.19 | $92.24 | 1,472,248 |
| 2018-04-10 | $97.25 | $97.33 | $96.27 | $96.93 | $92.95 | 2,184,011 |
| 2018-04-09 | $96.74 | $97.56 | $96.27 | $96.31 | $92.36 | 1,249,934 |
| 2018-04-06 | $97.76 | $98.17 | $95.72 | $96.24 | $92.29 | 1,965,749 |
| 2018-04-05 | $97.00 | $98.40 | $96.70 | $98.24 | $94.21 | 3,632,619 |
| 2018-04-04 | $95.90 | $97.36 | $95.87 | $96.86 | $92.88 | 2,638,664 |
| 2018-04-03 | $95.73 | $97.17 | $95.34 | $97.07 | $93.09 | 2,391,093 |
| 2018-04-02 | $97.33 | $97.95 | $94.67 | $95.32 | $91.41 | 1,979,480 |
| 2018-03-29 | $97.70 | $97.82 | $95.80 | $97.00 | $93.02 | 3,301,601 |
| 2018-03-28 | $97.75 | $98.66 | $97.13 | $97.15 | $93.16 | 1,929,321 |
| 2018-03-27 | $98.25 | $98.92 | $96.93 | $97.43 | $93.43 | 2,093,626 |
| 2018-03-26 | $99.70 | $99.99 | $96.86 | $97.98 | $93.96 | 1,884,066 |
| 2018-03-23 | $100.30 | $101.61 | $98.59 | $98.78 | $94.73 | 1,789,620 |
| 2018-03-22 | $100.49 | $101.72 | $99.65 | $99.79 | $95.69 | 1,640,706 |
| 2018-03-21 | $100.07 | $101.80 | $100.07 | $100.90 | $96.76 | 1,850,784 |
| 2018-03-20 | $102.75 | $102.77 | $99.75 | $100.60 | $96.47 | 1,470,238 |
| 2018-03-19 | $102.58 | $102.82 | $101.64 | $102.66 | $98.45 | 1,063,632 |
| 2018-03-16 | $103.16 | $103.93 | $102.48 | $102.77 | $98.55 | 1,995,274 |
| 2018-03-15 | $102.24 | $103.87 | $102.01 | $103.15 | $98.92 | 1,199,934 |
| 2018-03-14 | $102.84 | $103.50 | $101.60 | $101.93 | $97.75 | 1,653,014 |
| 2018-03-13 | $103.99 | $103.99 | $102.25 | $102.58 | $98.37 | 1,755,718 |
| 2018-03-12 | $103.76 | $104.20 | $102.80 | $103.56 | $99.31 | 2,349,913 |
| 2018-03-09 | $102.69 | $104.17 | $102.19 | $103.90 | $99.64 | 1,561,235 |
| 2018-03-08 | $101.51 | $102.75 | $101.21 | $102.35 | $98.15 | 1,248,508 |
| 2018-03-07 | $100.35 | $101.58 | $100.03 | $101.31 | $97.15 | 1,686,352 |
| 2018-03-06 | $101.27 | $101.74 | $100.43 | $100.99 | $96.84 | 1,529,414 |
| 2018-03-05 | $100.90 | $101.40 | $99.72 | $101.11 | $96.96 | 1,755,770 |
| 2018-03-02 | $99.00 | $101.64 | $98.82 | $101.38 | $97.22 | 2,054,685 |
| 2018-03-01 | $99.50 | $100.91 | $98.04 | $99.43 | $95.35 | 2,312,944 |
| 2018-02-28 | $101.23 | $101.87 | $99.23 | $99.25 | $95.18 | 2,885,708 |
| 2018-02-27 | $100.36 | $102.98 | $100.06 | $101.56 | $97.05 | 3,106,249 |
| 2018-02-26 | $100.70 | $100.85 | $99.05 | $100.02 | $95.58 | 1,815,372 |
| 2018-02-23 | $101.27 | $101.42 | $99.82 | $100.84 | $96.36 | 1,639,110 |
| 2018-02-22 | $100.94 | $101.94 | $100.16 | $100.54 | $96.07 | 1,444,136 |
| 2018-02-21 | $100.68 | $101.85 | $100.29 | $100.35 | $95.89 | 1,334,829 |
| 2018-02-20 | $100.68 | $101.41 | $100.54 | $101.00 | $96.51 | 1,356,772 |
| 2018-02-16 | $100.72 | $102.22 | $100.29 | $101.00 | $96.51 | 1,886,027 |
| 2018-02-15 | $100.54 | $101.36 | $99.43 | $100.95 | $96.47 | 1,875,008 |
| 2018-02-14 | $98.26 | $100.99 | $97.89 | $99.91 | $95.47 | 2,223,599 |
| 2018-02-13 | $97.48 | $99.20 | $97.30 | $98.92 | $94.53 | 1,139,458 |
| 2018-02-12 | $98.53 | $99.00 | $96.42 | $98.28 | $93.91 | 1,510,078 |
| 2018-02-09 | $97.01 | $98.80 | $94.75 | $97.84 | $93.49 | 2,521,075 |
| 2018-02-08 | $98.61 | $99.25 | $95.91 | $95.97 | $91.71 | 2,098,087 |
| 2018-02-07 | $98.26 | $100.30 | $98.00 | $98.40 | $94.03 | 1,894,833 |
| 2018-02-06 | $94.63 | $99.13 | $94.11 | $98.71 | $94.33 | 3,351,195 |
| 2018-02-05 | $98.93 | $99.75 | $95.62 | $95.89 | $91.63 | 2,613,275 |
| 2018-02-02 | $101.54 | $102.25 | $99.59 | $99.69 | $95.26 | 2,415,719 |
| 2018-02-01 | $100.75 | $103.57 | $100.29 | $102.24 | $97.70 | 3,192,083 |
| 2018-01-31 | $102.00 | $103.18 | $100.24 | $101.16 | $96.67 | 3,632,966 |
| 2018-01-30 | $101.55 | $106.84 | $101.00 | $101.45 | $96.94 | 6,520,185 |
| 2018-01-29 | $96.76 | $98.42 | $96.36 | $97.62 | $93.28 | 3,574,045 |
| 2018-01-26 | $93.06 | $97.12 | $92.72 | $97.07 | $92.76 | 3,553,220 |
| 2018-01-25 | $92.02 | $93.25 | $91.85 | $92.83 | $88.71 | 2,051,742 |
| 2018-01-24 | $92.06 | $92.42 | $91.06 | $91.49 | $87.43 | 1,153,808 |
| 2018-01-23 | $92.31 | $92.71 | $91.11 | $91.73 | $87.66 | 1,517,412 |
| 2018-01-22 | $92.88 | $93.39 | $92.08 | $92.86 | $88.74 | 1,801,262 |
| 2018-01-19 | $90.32 | $93.32 | $90.06 | $93.01 | $88.88 | 4,202,946 |
| 2018-01-18 | $89.57 | $90.48 | $89.13 | $90.11 | $86.11 | 2,074,985 |
| 2018-01-17 | $89.04 | $89.69 | $88.59 | $89.40 | $85.43 | 1,256,211 |
| 2018-01-16 | $89.03 | $90.03 | $88.51 | $88.79 | $84.85 | 2,377,532 |
| 2018-01-12 | $87.36 | $89.03 | $86.72 | $88.80 | $84.86 | 1,815,964 |
| 2018-01-11 | $85.32 | $87.37 | $85.31 | $86.97 | $83.11 | 1,762,703 |
| 2018-01-10 | $85.74 | $86.44 | $84.92 | $84.96 | $81.19 | 1,732,676 |
| 2018-01-09 | $86.50 | $87.02 | $85.94 | $86.00 | $82.18 | 1,837,053 |
| 2018-01-08 | $86.64 | $86.94 | $85.80 | $86.75 | $82.90 | 1,354,227 |
| 2018-01-05 | $86.18 | $87.03 | $85.24 | $86.93 | $83.07 | 3,073,451 |
| 2018-01-04 | $86.34 | $86.74 | $85.40 | $85.96 | $82.14 | 2,735,831 |
| 2018-01-03 | $88.71 | $89.30 | $86.61 | $87.04 | $83.17 | 2,319,692 |
| 2018-01-02 | $88.00 | $89.81 | $87.79 | $89.51 | $85.53 | 1,815,227 |
| 2017-12-29 | $88.48 | $89.06 | $87.78 | $87.84 | $83.94 | 1,233,601 |
| 2017-12-28 | $88.16 | $88.50 | $87.63 | $88.31 | $84.39 | 1,223,255 |
| 2017-12-27 | $88.94 | $89.10 | $87.23 | $87.89 | $83.99 | 1,679,023 |
| 2017-12-26 | $89.24 | $89.94 | $88.96 | $89.14 | $85.18 | 917,428 |
| 2017-12-22 | $87.98 | $89.10 | $87.85 | $89.09 | $85.13 | 1,906,728 |
| 2017-12-21 | $86.52 | $88.41 | $86.42 | $87.84 | $83.94 | 1,817,479 |
| 2017-12-20 | $87.37 | $87.94 | $84.72 | $86.45 | $82.61 | 3,294,401 |
| 2017-12-19 | $89.82 | $90.29 | $88.70 | $88.83 | $84.88 | 2,438,144 |
| 2017-12-18 | $88.99 | $90.09 | $88.68 | $89.69 | $85.71 | 2,365,277 |
| 2017-12-15 | $86.63 | $88.69 | $86.49 | $88.46 | $84.53 | 3,752,218 |
| 2017-12-14 | $87.35 | $87.78 | $86.09 | $86.15 | $82.32 | 1,666,344 |
| 2017-12-13 | $86.53 | $88.30 | $85.44 | $87.59 | $83.70 | 3,031,667 |
| 2017-12-12 | $86.37 | $87.16 | $86.11 | $86.45 | $82.61 | 2,995,999 |
| 2017-12-11 | $84.81 | $85.75 | $84.62 | $84.97 | $81.20 | 2,212,138 |
| 2017-12-08 | $85.39 | $85.55 | $84.13 | $84.84 | $81.07 | 2,677,194 |
| 2017-12-07 | $83.04 | $85.73 | $82.21 | $85.06 | $81.28 | 3,034,459 |
| 2017-12-06 | $83.32 | $83.47 | $82.08 | $83.10 | $79.41 | 1,760,277 |
| 2017-12-05 | $84.31 | $84.31 | $82.38 | $83.22 | $79.52 | 2,453,913 |
| 2017-12-04 | $84.75 | $85.88 | $84.20 | $84.27 | $80.53 | 2,258,508 |
| 2017-12-01 | $84.68 | $84.88 | $82.73 | $84.05 | $80.32 | 3,486,356 |
| 2017-11-30 | $82.74 | $86.04 | $82.74 | $85.00 | $81.22 | 8,262,246 |
| 2017-11-29 | $78.03 | $81.59 | $77.76 | $80.14 | $76.58 | 3,616,254 |
| 2017-11-28 | $77.35 | $78.22 | $76.93 | $78.07 | $74.60 | 1,268,279 |
| 2017-11-27 | $77.19 | $77.69 | $76.48 | $77.35 | $73.91 | 1,345,517 |
| 2017-11-24 | $77.28 | $77.36 | $76.34 | $77.19 | $73.76 | 482,260 |
| 2017-11-22 | $75.84 | $78.19 | $75.45 | $77.07 | $73.65 | 1,408,416 |
| 2017-11-21 | $74.78 | $75.94 | $74.28 | $75.89 | $72.52 | 1,735,078 |
| 2017-11-20 | $75.24 | $75.42 | $74.26 | $74.61 | $71.30 | 2,102,920 |
| 2017-11-17 | $75.60 | $75.93 | $74.97 | $75.24 | $71.90 | 1,729,232 |
| 2017-11-16 | $75.12 | $76.22 | $75.12 | $75.97 | $72.60 | 2,574,155 |
| 2017-11-15 | $75.73 | $75.80 | $74.84 | $74.93 | $71.60 | 2,401,488 |
| 2017-11-14 | $77.50 | $77.68 | $75.72 | $76.05 | $72.67 | 3,296,922 |
| 2017-11-13 | $78.53 | $78.53 | $77.22 | $77.71 | $74.26 | 1,873,262 |
| 2017-11-10 | $79.15 | $79.33 | $78.31 | $78.68 | $75.19 | 1,804,600 |
| 2017-11-09 | $78.49 | $79.48 | $78.46 | $79.41 | $75.88 | 2,598,300 |
| 2017-11-08 | $77.71 | $79.62 | $77.50 | $78.86 | $75.36 | 2,647,806 |
| 2017-11-07 | $76.99 | $78.20 | $76.92 | $77.92 | $74.46 | 1,705,188 |
| 2017-11-06 | $76.45 | $77.47 | $76.43 | $76.87 | $73.46 | 2,453,422 |
| 2017-11-03 | $76.91 | $77.49 | $75.72 | $76.43 | $73.04 | 2,124,505 |
| 2017-11-02 | $76.34 | $77.47 | $75.78 | $76.43 | $73.04 | 2,392,657 |
| 2017-11-01 | $75.73 | $77.53 | $75.29 | $76.83 | $73.42 | 3,886,220 |
| 2017-10-31 | $76.16 | $77.61 | $74.99 | $75.65 | $72.29 | 3,475,970 |
| 2017-10-30 | $76.26 | $76.90 | $75.95 | $76.18 | $72.80 | 2,865,591 |
| 2017-10-27 | $76.85 | $77.84 | $75.98 | $76.67 | $73.26 | 2,899,604 |
| 2017-10-26 | $79.43 | $79.58 | $76.70 | $76.89 | $73.47 | 3,761,911 |
| 2017-10-25 | $79.31 | $79.32 | $77.95 | $79.21 | $75.69 | 2,445,428 |
| 2017-10-24 | $80.52 | $80.95 | $79.12 | $79.57 | $76.04 | 2,446,810 |
| 2017-10-23 | $81.33 | $81.77 | $80.69 | $80.75 | $77.16 | 2,275,453 |
| 2017-10-20 | $80.15 | $81.14 | $79.95 | $81.05 | $77.45 | 3,790,289 |
| 2017-10-19 | $78.30 | $79.95 | $76.86 | $79.79 | $76.25 | 6,321,154 |
| 2017-10-18 | $77.04 | $78.11 | $76.97 | $77.45 | $74.01 | 4,470,963 |
| 2017-10-17 | $75.62 | $78.35 | $75.30 | $76.82 | $73.41 | 3,767,864 |
| 2017-10-16 | $74.29 | $75.47 | $74.25 | $75.19 | $71.85 | 3,428,531 |
| 2017-10-13 | $71.50 | $74.72 | $71.18 | $74.58 | $71.27 | 4,916,776 |
| 2017-10-12 | $75.33 | $75.48 | $73.64 | $74.22 | $70.92 | 4,292,298 |
| 2017-10-11 | $75.42 | $75.85 | $75.04 | $75.53 | $72.18 | 1,844,768 |
| 2017-10-10 | $75.45 | $76.34 | $74.90 | $75.45 | $72.10 | 2,817,592 |
| 2017-10-09 | $76.40 | $76.53 | $74.48 | $75.31 | $71.96 | 2,455,276 |
| 2017-10-06 | $77.35 | $77.71 | $76.43 | $76.64 | $73.24 | 1,998,925 |
| 2017-10-05 | $77.62 | $78.67 | $77.12 | $77.26 | $73.83 | 3,154,482 |
| 2017-10-04 | $79.26 | $79.63 | $77.33 | $77.69 | $74.24 | 2,197,801 |
| 2017-10-03 | $79.72 | $80.18 | $79.13 | $79.48 | $75.95 | 1,686,493 |
| 2017-10-02 | $79.79 | $80.40 | $79.05 | $79.92 | $76.37 | 1,556,896 |
| 2017-09-29 | $79.11 | $79.71 | $78.97 | $79.59 | $76.05 | 1,452,514 |
| 2017-09-28 | $77.83 | $79.58 | $77.76 | $79.10 | $75.59 | 1,927,083 |
| 2017-09-27 | $77.85 | $78.35 | $77.04 | $78.17 | $74.70 | 1,927,299 |
| 2017-09-26 | $76.76 | $77.84 | $76.75 | $77.65 | $74.20 | 1,970,064 |
| 2017-09-25 | $77.88 | $78.47 | $75.77 | $76.25 | $72.86 | 2,723,610 |
| 2017-09-22 | $77.44 | $78.94 | $77.44 | $78.22 | $74.75 | 3,024,109 |
| 2017-09-21 | $77.79 | $77.89 | $77.31 | $77.65 | $74.20 | 1,361,137 |
| 2017-09-20 | $76.37 | $77.90 | $76.23 | $77.75 | $74.30 | 2,303,497 |
| 2017-09-19 | $77.53 | $77.75 | $75.56 | $76.30 | $72.91 | 4,520,405 |
| 2017-09-18 | $79.28 | $79.35 | $77.01 | $77.68 | $74.23 | 2,810,113 |
| 2017-09-15 | $79.87 | $80.38 | $78.73 | $79.24 | $75.72 | 2,426,663 |
| 2017-09-14 | $79.08 | $79.94 | $78.47 | $79.87 | $76.32 | 1,840,113 |
| 2017-09-13 | $78.61 | $79.01 | $78.46 | $78.94 | $75.43 | 1,662,581 |
| 2017-09-12 | $78.30 | $78.95 | $77.91 | $78.76 | $75.26 | 1,362,407 |
| 2017-09-11 | $77.81 | $78.79 | $77.01 | $78.35 | $74.87 | 1,860,471 |
| 2017-09-08 | $76.18 | $77.10 | $75.74 | $77.05 | $73.63 | 1,921,780 |
| 2017-09-07 | $77.26 | $77.73 | $76.10 | $76.37 | $72.98 | 2,782,438 |
| 2017-09-06 | $78.44 | $78.44 | $76.14 | $77.28 | $73.85 | 2,718,762 |
| 2017-09-05 | $78.58 | $79.01 | $78.06 | $78.31 | $74.83 | 2,151,862 |
| 2017-09-01 | $78.86 | $79.21 | $78.15 | $78.67 | $75.18 | 1,852,138 |
| 2017-08-31 | $77.61 | $78.88 | $77.57 | $78.66 | $75.17 | 2,127,023 |
| 2017-08-30 | $77.47 | $77.70 | $76.85 | $77.39 | $73.95 | 1,429,165 |
| 2017-08-29 | $78.32 | $78.77 | $76.98 | $77.59 | $74.14 | 2,768,506 |
| 2017-08-28 | $79.43 | $79.78 | $78.90 | $79.16 | $75.64 | 1,365,326 |
| 2017-08-25 | $79.37 | $80.12 | $78.89 | $79.51 | $75.98 | 1,245,723 |
| 2017-08-24 | $79.11 | $79.67 | $78.89 | $79.26 | $75.74 | 1,407,332 |
| 2017-08-23 | $78.62 | $79.08 | $78.16 | $78.90 | $75.40 | 1,785,883 |
| 2017-08-22 | $78.36 | $78.93 | $78.23 | $78.79 | $75.29 | 1,329,584 |
| 2017-08-21 | $77.51 | $78.44 | $77.43 | $78.26 | $74.78 | 1,652,162 |
| 2017-08-18 | $77.64 | $78.10 | $77.50 | $77.53 | $74.09 | 1,319,843 |
| 2017-08-17 | $78.81 | $79.45 | $77.68 | $77.79 | $74.33 | 1,443,907 |
| 2017-08-16 | $79.30 | $79.63 | $78.82 | $78.99 | $75.48 | 1,269,520 |
| 2017-08-15 | $79.81 | $80.16 | $78.86 | $79.25 | $75.73 | 1,578,986 |
| 2017-08-14 | $79.62 | $79.76 | $78.95 | $79.52 | $75.99 | 2,032,160 |
| 2017-08-11 | $77.63 | $79.69 | $77.63 | $79.37 | $75.84 | 2,491,810 |
| 2017-08-10 | $77.79 | $78.10 | $77.55 | $77.81 | $74.35 | 2,517,242 |
| 2017-08-09 | $78.23 | $78.26 | $77.62 | $77.92 | $74.46 | 1,702,770 |
| 2017-08-08 | $78.00 | $78.79 | $77.22 | $78.13 | $74.66 | 3,036,394 |
| 2017-08-07 | $78.77 | $79.13 | $78.41 | $78.49 | $75.00 | 1,684,683 |
| 2017-08-04 | $79.29 | $79.44 | $78.67 | $78.87 | $75.37 | 1,155,659 |
| 2017-08-03 | $78.46 | $79.35 | $78.31 | $78.96 | $75.45 | 1,552,086 |
| 2017-08-02 | $79.40 | $79.67 | $78.72 | $78.98 | $75.47 | 2,714,922 |
| 2017-08-01 | $80.46 | $80.90 | $79.18 | $79.28 | $75.76 | 3,178,920 |
| 2017-07-31 | $80.33 | $80.58 | $79.53 | $80.34 | $76.77 | 2,016,181 |
| 2017-07-28 | $80.11 | $81.62 | $80.08 | $80.44 | $76.87 | 2,461,836 |
| 2017-07-27 | $81.02 | $81.23 | $79.62 | $79.96 | $76.41 | 2,816,630 |
| 2017-07-26 | $81.00 | $82.47 | $80.19 | $81.63 | $78.00 | 4,315,992 |
| 2017-07-25 | $82.60 | $84.68 | $81.79 | $82.18 | $78.53 | 4,895,634 |
| 2017-07-24 | $85.74 | $86.62 | $85.50 | $86.09 | $82.27 | 2,531,478 |
| 2017-07-21 | $86.14 | $86.50 | $85.22 | $85.73 | $81.92 | 2,137,257 |
| 2017-07-20 | $85.22 | $86.76 | $85.02 | $85.76 | $81.95 | 2,119,120 |
| 2017-07-19 | $85.96 | $86.66 | $85.05 | $85.23 | $81.44 | 2,297,916 |
| 2017-07-18 | $86.92 | $87.17 | $85.20 | $85.87 | $82.06 | 2,088,719 |
| 2017-07-17 | $86.44 | $87.06 | $86.17 | $86.50 | $82.66 | 955,445 |
| 2017-07-14 | $86.42 | $86.88 | $85.96 | $86.64 | $82.79 | 1,057,275 |
| 2017-07-13 | $86.39 | $86.79 | $86.02 | $86.57 | $82.72 | 1,150,812 |
| 2017-07-12 | $86.91 | $87.29 | $86.27 | $86.45 | $82.61 | 1,016,324 |
| 2017-07-11 | $85.95 | $87.12 | $85.71 | $86.40 | $82.56 | 1,750,743 |
| 2017-07-10 | $85.95 | $86.48 | $85.26 | $85.88 | $82.07 | 1,246,780 |
| 2017-07-07 | $84.95 | $86.49 | $84.70 | $86.14 | $82.31 | 1,576,884 |
| 2017-07-06 | $86.81 | $86.98 | $84.59 | $84.83 | $81.06 | 2,318,237 |
| 2017-07-05 | $87.30 | $87.99 | $87.09 | $87.24 | $83.36 | 1,532,429 |
| 2017-07-03 | $87.48 | $87.83 | $86.98 | $87.19 | $83.32 | 695,728 |
| 2017-06-30 | $87.23 | $87.79 | $87.10 | $87.20 | $83.33 | 1,716,638 |
| 2017-06-29 | $87.25 | $87.79 | $86.08 | $86.81 | $82.95 | 1,573,032 |
| 2017-06-28 | $86.86 | $87.52 | $86.46 | $86.98 | $83.12 | 1,510,631 |
| 2017-06-27 | $86.43 | $87.04 | $85.88 | $86.01 | $82.19 | 1,669,457 |
| 2017-06-26 | $86.23 | $87.37 | $86.15 | $86.62 | $82.77 | 1,420,346 |
| 2017-06-23 | $86.37 | $86.58 | $85.51 | $86.24 | $82.41 | 3,664,150 |
| 2017-06-22 | $83.98 | $87.88 | $83.89 | $86.14 | $82.31 | 3,248,313 |
| 2017-06-21 | $83.82 | $84.85 | $83.52 | $84.05 | $80.32 | 1,723,104 |
| 2017-06-20 | $84.16 | $84.50 | $82.98 | $83.74 | $80.02 | 1,681,295 |
| 2017-06-19 | $83.62 | $84.69 | $83.20 | $84.61 | $80.85 | 1,064,804 |
| 2017-06-16 | $84.13 | $84.20 | $83.06 | $83.41 | $79.71 | 1,897,444 |
| 2017-06-15 | $84.86 | $85.22 | $83.94 | $84.02 | $80.29 | 1,537,920 |
| 2017-06-14 | $85.14 | $85.69 | $84.72 | $85.35 | $81.56 | 1,702,160 |
| 2017-06-13 | $84.98 | $85.26 | $84.68 | $84.85 | $81.08 | 1,279,053 |
| 2017-06-12 | $83.44 | $85.46 | $83.44 | $84.86 | $81.09 | 2,227,460 |
| 2017-06-09 | $82.80 | $83.62 | $82.31 | $83.57 | $79.86 | 1,959,673 |
| 2017-06-08 | $82.81 | $83.45 | $82.16 | $82.80 | $79.12 | 2,038,903 |
| 2017-06-07 | $83.45 | $83.87 | $82.05 | $82.68 | $79.01 | 1,497,083 |
| 2017-06-06 | $82.40 | $82.65 | $81.65 | $82.48 | $78.82 | 1,397,161 |
| 2017-06-05 | $83.03 | $83.28 | $82.05 | $82.40 | $78.74 | 1,375,436 |
| 2017-06-02 | $83.64 | $84.12 | $82.99 | $83.33 | $79.63 | 1,209,881 |
| 2017-06-01 | $82.03 | $84.03 | $82.03 | $83.75 | $80.03 | 1,792,419 |
| 2017-05-31 | $81.94 | $82.58 | $81.73 | $81.91 | $78.27 | 2,722,738 |
| 2017-05-30 | $82.32 | $83.25 | $81.98 | $81.99 | $78.35 | 1,235,267 |
| 2017-05-26 | $82.90 | $83.28 | $81.96 | $82.70 | $79.03 | 1,137,649 |
| 2017-05-25 | $82.51 | $83.49 | $82.08 | $83.11 | $79.42 | 697,413 |
| 2017-05-24 | $81.86 | $82.76 | $81.29 | $82.43 | $78.77 | 1,214,928 |
| 2017-05-23 | $82.33 | $82.64 | $81.87 | $81.93 | $78.29 | 1,129,993 |
| 2017-05-22 | $81.86 | $82.71 | $81.83 | $82.32 | $78.66 | 993,891 |
| 2017-05-19 | $81.55 | $83.05 | $81.44 | $82.15 | $78.50 | 1,948,404 |
| 2017-05-18 | $81.70 | $82.01 | $81.10 | $81.26 | $77.65 | 1,664,839 |
| 2017-05-17 | $83.03 | $83.15 | $81.43 | $81.57 | $77.95 | 3,319,064 |
| 2017-05-16 | $84.23 | $84.23 | $83.20 | $83.49 | $79.78 | 1,411,249 |
| 2017-05-15 | $84.52 | $84.72 | $83.77 | $83.82 | $80.10 | 1,557,846 |
| 2017-05-12 | $85.21 | $85.22 | $84.04 | $84.61 | $80.85 | 1,213,246 |
| 2017-05-11 | $85.03 | $85.39 | $84.44 | $85.29 | $81.50 | 1,191,328 |
| 2017-05-10 | $84.24 | $85.90 | $83.94 | $85.56 | $81.76 | 1,935,428 |
| 2017-05-09 | $84.01 | $84.28 | $83.77 | $84.13 | $80.39 | 1,604,281 |
| 2017-05-08 | $83.74 | $83.99 | $83.47 | $83.86 | $80.14 | 2,059,958 |
| 2017-05-05 | $83.60 | $84.21 | $83.13 | $83.50 | $79.79 | 1,346,233 |
| 2017-05-04 | $82.58 | $83.87 | $81.42 | $83.48 | $79.77 | 2,992,390 |
| 2017-05-03 | $84.50 | $85.04 | $82.44 | $82.85 | $79.17 | 3,279,808 |
| 2017-05-02 | $84.26 | $85.93 | $84.06 | $84.74 | $80.98 | 3,014,690 |
| 2017-05-01 | $84.21 | $84.70 | $83.84 | $83.86 | $80.14 | 1,780,619 |
| 2017-04-28 | $83.60 | $84.35 | $83.60 | $84.21 | $80.47 | 1,463,235 |
| 2017-04-27 | $83.53 | $84.03 | $82.88 | $83.44 | $79.73 | 1,560,826 |
| 2017-04-26 | $84.91 | $85.08 | $82.93 | $83.54 | $79.83 | 2,632,117 |
| 2017-04-25 | $84.39 | $85.03 | $84.22 | $84.61 | $80.85 | 1,162,585 |
| 2017-04-24 | $84.59 | $85.17 | $84.23 | $84.26 | $80.52 | 2,108,041 |
| 2017-04-21 | $84.06 | $84.22 | $83.31 | $83.55 | $79.84 | 1,764,435 |
| 2017-04-20 | $84.26 | $84.82 | $82.72 | $84.12 | $80.38 | 4,298,978 |
| 2017-04-19 | $85.30 | $85.80 | $84.42 | $84.61 | $80.85 | 2,255,021 |
| 2017-04-18 | $85.59 | $85.85 | $84.81 | $85.21 | $81.43 | 2,295,431 |
| 2017-04-17 | $85.00 | $85.90 | $84.15 | $85.65 | $81.85 | 4,345,285 |
| 2017-04-13 | $88.55 | $88.55 | $87.55 | $87.72 | $83.82 | 1,045,528 |
| 2017-04-12 | $87.52 | $88.29 | $87.02 | $88.20 | $84.28 | 1,474,632 |
| 2017-04-11 | $88.05 | $88.12 | $87.39 | $88.00 | $84.09 | 1,102,451 |
| 2017-04-10 | $87.92 | $88.52 | $87.58 | $88.25 | $84.33 | 1,375,433 |
| 2017-04-07 | $88.63 | $88.63 | $87.58 | $87.90 | $84.00 | 1,186,371 |
| 2017-04-06 | $88.47 | $88.73 | $87.74 | $88.72 | $84.78 | 2,732,824 |
| 2017-04-05 | $88.22 | $89.80 | $88.00 | $88.47 | $84.54 | 2,094,755 |
| 2017-04-04 | $88.92 | $88.94 | $86.27 | $87.67 | $83.78 | 3,326,641 |
| 2017-04-03 | $88.97 | $89.42 | $88.54 | $89.33 | $85.36 | 1,838,121 |
| 2017-03-31 | $89.09 | $89.29 | $88.54 | $88.99 | $85.04 | 1,709,537 |
| 2017-03-30 | $88.94 | $89.47 | $88.72 | $89.25 | $85.29 | 1,923,558 |
| 2017-03-29 | $89.38 | $90.42 | $88.66 | $89.19 | $85.23 | 3,553,981 |
| 2017-03-28 | $89.99 | $90.17 | $88.05 | $89.63 | $85.65 | 4,933,233 |
| 2017-03-27 | $87.97 | $91.03 | $87.76 | $90.49 | $86.47 | 8,584,412 |
| 2017-03-24 | $83.64 | $86.48 | $83.41 | $86.04 | $82.22 | 5,854,375 |
| 2017-03-23 | $82.52 | $84.21 | $82.39 | $83.17 | $79.48 | 3,160,032 |
| 2017-03-22 | $82.50 | $82.73 | $81.36 | $82.54 | $78.87 | 2,531,115 |
| 2017-03-21 | $83.93 | $84.49 | $81.51 | $82.62 | $78.95 | 2,659,592 |
| 2017-03-20 | $84.56 | $84.77 | $83.54 | $83.92 | $80.19 | 1,875,053 |
| 2017-03-17 | $84.45 | $84.73 | $83.84 | $84.59 | $80.83 | 2,528,908 |
| 2017-03-16 | $85.43 | $85.73 | $83.90 | $84.25 | $80.51 | 4,014,217 |
| 2017-03-15 | $84.00 | $85.79 | $83.80 | $85.55 | $81.75 | 2,395,554 |
| 2017-03-14 | $84.28 | $84.40 | $83.05 | $83.68 | $79.96 | 2,663,836 |
| 2017-03-13 | $85.98 | $85.98 | $84.16 | $84.99 | $81.21 | 2,505,892 |
| 2017-03-10 | $87.36 | $87.45 | $85.56 | $85.75 | $81.94 | 2,620,299 |
| 2017-03-09 | $86.54 | $87.63 | $86.25 | $86.89 | $83.03 | 1,907,584 |
| 2017-03-08 | $86.50 | $87.85 | $86.25 | $86.48 | $82.64 | 2,764,770 |
| 2017-03-07 | $87.40 | $87.67 | $86.43 | $86.63 | $82.78 | 1,990,728 |
| 2017-03-06 | $88.28 | $88.41 | $87.68 | $87.78 | $83.88 | 1,350,888 |
| 2017-03-03 | $87.37 | $88.62 | $87.23 | $88.53 | $84.60 | 1,340,413 |
| 2017-03-02 | $87.72 | $88.16 | $87.29 | $87.34 | $83.46 | 1,290,719 |
| 2017-03-01 | $87.95 | $88.50 | $87.43 | $88.04 | $84.13 | 1,646,450 |
| 2017-02-28 | $86.88 | $87.62 | $86.78 | $87.24 | $83.36 | 2,171,377 |
| 2017-02-27 | $86.95 | $87.97 | $86.95 | $87.78 | $83.88 | 2,605,987 |
| 2017-02-24 | $85.98 | $87.44 | $85.68 | $87.07 | $83.20 | 1,856,977 |
| 2017-02-23 | $86.00 | $86.61 | $85.36 | $86.45 | $82.61 | 2,207,786 |
| 2017-02-22 | $85.35 | $86.12 | $84.88 | $85.91 | $82.09 | 1,701,683 |
| 2017-02-21 | $84.96 | $86.39 | $84.73 | $85.74 | $81.93 | 2,170,569 |
| 2017-02-17 | $83.82 | $84.65 | $83.16 | $84.63 | $80.87 | 1,813,600 |
| 2017-02-16 | $84.42 | $84.88 | $83.69 | $84.14 | $80.40 | 1,519,471 |
| 2017-02-15 | $83.75 | $84.62 | $83.37 | $84.29 | $80.55 | 2,867,716 |
| 2017-02-14 | $83.59 | $84.31 | $83.50 | $83.71 | $79.99 | 1,934,424 |
| 2017-02-13 | $83.68 | $84.22 | $83.58 | $83.75 | $80.03 | 1,323,322 |
| 2017-02-10 | $83.65 | $84.08 | $83.10 | $83.63 | $79.92 | 1,347,029 |
| 2017-02-09 | $82.64 | $83.97 | $82.64 | $83.64 | $79.92 | 1,286,819 |
| 2017-02-08 | $82.31 | $83.38 | $82.05 | $83.00 | $79.31 | 1,918,374 |
| 2017-02-07 | $82.75 | $83.24 | $82.21 | $82.59 | $78.92 | 1,455,407 |
| 2017-02-06 | $83.81 | $84.26 | $82.59 | $82.67 | $79.00 | 2,819,744 |
| 2017-02-03 | $82.80 | $84.12 | $82.57 | $83.80 | $80.08 | 2,847,282 |
| 2017-02-02 | $81.72 | $82.86 | $81.43 | $82.29 | $78.63 | 2,316,155 |
| 2017-02-01 | $80.84 | $82.61 | $80.73 | $81.96 | $78.32 | 3,091,232 |
| 2017-01-31 | $79.70 | $80.49 | $78.50 | $80.28 | $76.71 | 3,077,325 |
| 2017-01-30 | $79.49 | $79.49 | $78.40 | $79.29 | $75.77 | 1,911,888 |
| 2017-01-27 | $80.58 | $80.60 | $79.37 | $79.52 | $75.99 | 1,481,891 |
| 2017-01-26 | $80.51 | $81.34 | $80.14 | $80.28 | $76.71 | 1,854,998 |
| 2017-01-25 | $80.42 | $81.14 | $80.10 | $80.57 | $76.99 | 2,994,282 |
| 2017-01-24 | $79.60 | $80.35 | $79.02 | $80.33 | $76.76 | 2,010,642 |
| 2017-01-23 | $79.06 | $80.33 | $78.07 | $79.84 | $76.29 | 4,095,673 |
| 2017-01-20 | $78.55 | $79.85 | $78.53 | $79.71 | $76.17 | 1,882,548 |
| 2017-01-19 | $79.46 | $79.81 | $78.57 | $78.62 | $75.13 | 2,560,201 |
| 2017-01-18 | $81.25 | $81.33 | $79.64 | $79.73 | $76.19 | 2,845,346 |
| 2017-01-17 | $80.98 | $82.20 | $78.81 | $80.93 | $77.34 | 3,645,011 |
| 2017-01-13 | $79.24 | $79.81 | $79.10 | $79.40 | $75.87 | 1,436,595 |
| 2017-01-12 | $79.14 | $79.40 | $78.54 | $79.12 | $75.61 | 1,483,080 |
| 2017-01-11 | $78.64 | $79.63 | $78.26 | $79.31 | $75.79 | 1,837,539 |
| 2017-01-10 | $78.84 | $79.23 | $77.81 | $78.27 | $74.79 | 2,319,616 |
| 2017-01-09 | $76.04 | $81.06 | $76.04 | $78.92 | $75.41 | 4,616,415 |
| 2017-01-06 | $76.66 | $77.31 | $76.57 | $76.62 | $73.22 | 1,872,294 |
| 2017-01-05 | $76.72 | $77.43 | $76.66 | $76.81 | $73.40 | 2,808,801 |
| 2017-01-04 | $75.13 | $77.32 | $74.57 | $77.13 | $73.70 | 3,232,251 |
| 2017-01-03 | $74.36 | $74.80 | $73.52 | $74.46 | $71.15 | 2,065,783 |
| 2016-12-30 | $73.85 | $74.26 | $72.86 | $74.02 | $70.73 | 1,711,055 |
| 2016-12-29 | $73.25 | $74.21 | $73.25 | $73.89 | $70.61 | 1,036,377 |
| 2016-12-28 | $74.41 | $74.62 | $73.21 | $73.56 | $70.29 | 1,292,905 |
| 2016-12-27 | $74.50 | $75.14 | $74.13 | $74.37 | $71.07 | 1,058,910 |
| 2016-12-23 | $73.90 | $74.61 | $73.70 | $74.46 | $71.15 | 1,048,594 |
| 2016-12-22 | $73.60 | $74.53 | $73.50 | $73.96 | $70.67 | 1,556,979 |
| 2016-12-21 | $73.35 | $73.93 | $73.16 | $73.52 | $70.25 | 1,077,997 |
| 2016-12-20 | $73.70 | $73.79 | $73.28 | $73.35 | $70.09 | 1,793,574 |
| 2016-12-19 | $73.76 | $74.17 | $73.15 | $73.50 | $70.24 | 1,955,514 |
| 2016-12-16 | $74.90 | $74.95 | $73.41 | $74.16 | $70.87 | 6,243,296 |
| 2016-12-15 | $72.98 | $74.96 | $72.90 | $74.46 | $71.15 | 2,505,523 |
| 2016-12-14 | $73.81 | $73.90 | $72.62 | $73.07 | $69.82 | 2,563,359 |
| 2016-12-13 | $73.91 | $74.70 | $73.58 | $73.95 | $70.67 | 2,139,769 |
| 2016-12-12 | $73.58 | $75.58 | $73.15 | $73.97 | $70.68 | 3,575,206 |
| 2016-12-09 | $72.65 | $74.03 | $72.40 | $73.25 | $70.00 | 2,403,896 |
| 2016-12-08 | $72.11 | $72.89 | $70.65 | $72.54 | $69.32 | 3,093,645 |
| 2016-12-07 | $71.05 | $73.00 | $70.72 | $71.96 | $68.76 | 3,115,765 |
| 2016-12-06 | $70.57 | $71.41 | $70.39 | $71.20 | $68.04 | 2,853,241 |
| 2016-12-05 | $70.58 | $70.91 | $70.00 | $70.58 | $67.44 | 2,511,894 |
| 2016-12-02 | $71.44 | $72.18 | $70.26 | $70.31 | $67.19 | 1,806,250 |
| 2016-12-01 | $70.93 | $72.45 | $70.75 | $71.20 | $68.04 | 2,063,449 |
| 2016-11-30 | $71.72 | $71.80 | $70.33 | $70.89 | $67.74 | 2,367,434 |
| 2016-11-29 | $69.90 | $71.62 | $69.59 | $71.52 | $68.34 | 2,099,467 |
| 2016-11-28 | $71.23 | $71.37 | $70.25 | $70.44 | $67.31 | 2,144,477 |
| 2016-11-25 | $71.24 | $71.41 | $70.59 | $71.39 | $68.22 | 787,620 |
| 2016-11-23 | $69.60 | $71.48 | $69.18 | $71.00 | $67.85 | 2,986,162 |
| 2016-11-22 | $73.00 | $73.35 | $69.94 | $70.09 | $66.98 | 4,934,726 |
| 2016-11-21 | $72.56 | $73.61 | $72.14 | $72.94 | $69.70 | 3,173,279 |
| 2016-11-18 | $74.68 | $74.97 | $72.32 | $72.39 | $69.17 | 4,314,290 |
| 2016-11-17 | $73.44 | $75.13 | $73.31 | $74.66 | $71.34 | 3,483,442 |
| 2016-11-16 | $74.12 | $74.25 | $72.94 | $73.54 | $70.27 | 2,723,214 |
| 2016-11-15 | $73.11 | $74.00 | $72.02 | $74.00 | $70.71 | 4,393,221 |
| 2016-11-14 | $69.58 | $72.69 | $69.58 | $71.94 | $68.74 | 5,982,277 |
| 2016-11-11 | $71.28 | $71.53 | $68.02 | $69.58 | $66.49 | 8,891,605 |
| 2016-11-10 | $72.50 | $73.94 | $70.39 | $72.06 | $68.86 | 9,313,072 |
| 2016-11-09 | $68.69 | $72.34 | $67.00 | $72.16 | $68.95 | 23,023,689 |
| 2016-11-08 | $79.09 | $81.27 | $78.56 | $80.88 | $77.29 | 3,542,732 |
| 2016-11-07 | $77.21 | $79.81 | $77.21 | $79.62 | $76.08 | 5,035,979 |
| 2016-11-04 | $73.94 | $75.57 | $73.58 | $75.33 | $71.98 | 3,801,176 |
| 2016-11-03 | $75.46 | $76.29 | $73.31 | $73.41 | $70.15 | 3,197,917 |
| 2016-11-02 | $75.44 | $75.86 | $74.98 | $75.10 | $71.76 | 3,144,986 |
| 2016-11-01 | $76.80 | $77.02 | $74.97 | $75.40 | $72.05 | 3,083,352 |
| 2016-10-31 | $77.42 | $77.48 | $76.25 | $76.53 | $73.13 | 3,310,180 |
| 2016-10-28 | $79.33 | $79.41 | $76.26 | $77.31 | $73.88 | 4,425,921 |
| 2016-10-27 | $79.08 | $81.06 | $78.94 | $79.31 | $75.79 | 4,621,709 |
| 2016-10-26 | $80.38 | $80.38 | $78.69 | $78.93 | $75.42 | 3,690,593 |
| 2016-10-25 | $81.69 | $82.16 | $80.61 | $80.96 | $77.36 | 2,106,332 |
| 2016-10-24 | $82.00 | $82.31 | $81.68 | $81.72 | $78.09 | 1,796,270 |
| 2016-10-21 | $81.68 | $82.00 | $81.13 | $81.74 | $78.11 | 1,325,008 |
| 2016-10-20 | $81.91 | $82.30 | $81.33 | $82.01 | $78.37 | 2,347,288 |
| 2016-10-19 | $81.79 | $82.21 | $80.95 | $81.83 | $78.20 | 3,146,993 |
| 2016-10-18 | $81.11 | $82.37 | $80.76 | $82.02 | $78.38 | 2,660,096 |
| 2016-10-17 | $80.27 | $80.74 | $79.95 | $80.39 | $76.82 | 2,183,828 |
| 2016-10-14 | $80.49 | $81.28 | $79.94 | $80.32 | $76.75 | 2,868,587 |
| 2016-10-13 | $76.96 | $80.41 | $76.88 | $80.29 | $76.72 | 6,765,611 |
| 2016-10-12 | $75.87 | $76.93 | $75.42 | $76.89 | $73.47 | 3,645,971 |
| 2016-10-11 | $76.25 | $76.25 | $75.06 | $75.76 | $72.39 | 2,767,940 |
| 2016-10-10 | $74.55 | $76.25 | $74.55 | $75.95 | $72.58 | 3,811,665 |
| 2016-10-07 | $74.68 | $75.38 | $73.86 | $74.23 | $70.93 | 2,189,353 |
| 2016-10-06 | $74.66 | $74.87 | $74.11 | $74.60 | $71.29 | 1,790,765 |
| 2016-10-05 | $74.67 | $75.11 | $74.55 | $74.74 | $71.42 | 1,306,486 |
| 2016-10-04 | $74.63 | $75.16 | $74.06 | $74.50 | $71.19 | 1,905,150 |
| 2016-10-03 | $75.17 | $75.20 | $74.04 | $74.55 | $71.24 | 1,961,018 |
| 2016-09-30 | $75.52 | $75.89 | $74.74 | $75.63 | $72.27 | 2,572,638 |
| 2016-09-29 | $75.39 | $76.04 | $74.67 | $75.26 | $71.92 | 2,452,232 |
| 2016-09-28 | $75.30 | $75.63 | $74.37 | $75.43 | $72.08 | 2,171,409 |
| 2016-09-27 | $74.88 | $75.37 | $74.64 | $75.13 | $71.79 | 1,833,043 |
| 2016-09-26 | $75.77 | $75.98 | $74.48 | $74.91 | $71.58 | 2,991,684 |
| 2016-09-23 | $76.97 | $77.35 | $76.03 | $76.12 | $72.74 | 1,959,167 |
| 2016-09-22 | $76.04 | $76.71 | $75.84 | $76.38 | $72.99 | 2,367,414 |
| 2016-09-21 | $75.27 | $75.90 | $74.73 | $75.44 | $72.09 | 2,808,616 |
| 2016-09-20 | $76.00 | $76.13 | $74.68 | $74.95 | $71.62 | 2,362,676 |
| 2016-09-19 | $75.42 | $76.70 | $75.41 | $75.85 | $72.48 | 1,441,677 |
| 2016-09-16 | $75.25 | $76.00 | $74.87 | $75.29 | $71.95 | 3,955,021 |
| 2016-09-15 | $74.98 | $75.88 | $74.70 | $75.39 | $72.04 | 2,091,652 |
| 2016-09-14 | $76.02 | $76.02 | $74.05 | $75.13 | $71.79 | 4,022,521 |
| 2016-09-13 | $76.14 | $76.59 | $75.52 | $76.16 | $72.78 | 1,740,724 |
| 2016-09-12 | $75.36 | $77.50 | $74.94 | $77.05 | $73.63 | 2,779,698 |
| 2016-09-09 | $77.46 | $77.79 | $75.94 | $75.94 | $72.57 | 1,834,796 |
| 2016-09-08 | $78.00 | $78.11 | $77.39 | $77.98 | $74.52 | 1,422,128 |
| 2016-09-07 | $76.43 | $79.28 | $75.80 | $78.13 | $74.66 | 3,536,704 |
| 2016-09-06 | $76.25 | $76.28 | $74.94 | $76.15 | $72.77 | 4,533,868 |
| 2016-09-02 | $75.56 | $76.68 | $75.35 | $76.51 | $73.11 | 2,105,260 |
| 2016-09-01 | $75.59 | $75.90 | $74.76 | $75.16 | $71.82 | 1,952,975 |
| 2016-08-31 | $75.85 | $76.15 | $75.00 | $75.55 | $72.19 | 1,932,636 |
| 2016-08-30 | $74.96 | $76.17 | $74.96 | $76.12 | $72.74 | 1,846,110 |
| 2016-08-29 | $74.20 | $75.15 | $74.15 | $74.96 | $71.63 | 1,486,887 |
| 2016-08-26 | $74.96 | $75.44 | $73.69 | $74.26 | $70.96 | 2,794,416 |
| 2016-08-25 | $74.16 | $75.46 | $73.85 | $75.02 | $71.69 | 2,653,686 |
| 2016-08-24 | $74.90 | $74.99 | $73.90 | $74.02 | $70.73 | 2,815,621 |
| 2016-08-23 | $75.02 | $75.56 | $74.71 | $74.97 | $71.64 | 1,171,021 |
| 2016-08-22 | $74.51 | $75.00 | $74.33 | $74.79 | $71.47 | 1,314,655 |
| 2016-08-19 | $74.18 | $74.72 | $73.91 | $74.51 | $71.20 | 1,891,324 |
| 2016-08-18 | $73.75 | $75.08 | $73.24 | $74.66 | $71.34 | 2,282,307 |
| 2016-08-17 | $75.94 | $75.94 | $73.29 | $74.02 | $70.73 | 5,272,637 |
| 2016-08-16 | $77.00 | $77.00 | $76.11 | $76.11 | $72.73 | 2,648,357 |
| 2016-08-15 | $76.72 | $77.80 | $76.52 | $77.42 | $73.98 | 2,070,837 |
| 2016-08-12 | $77.02 | $77.18 | $76.46 | $76.64 | $73.24 | 1,469,383 |
| 2016-08-11 | $76.54 | $77.49 | $76.43 | $77.12 | $73.69 | 2,602,797 |
| 2016-08-10 | $75.99 | $77.06 | $75.88 | $76.48 | $73.08 | 1,596,217 |
| 2016-08-09 | $76.21 | $77.10 | $75.89 | $76.14 | $72.76 | 2,472,550 |
| 2016-08-08 | $76.02 | $77.07 | $75.65 | $76.25 | $72.86 | 3,698,248 |
| 2016-08-05 | $75.60 | $75.93 | $75.26 | $75.84 | $72.47 | 2,955,255 |
| 2016-08-04 | $75.64 | $75.70 | $75.00 | $75.25 | $71.91 | 1,695,345 |
| 2016-08-03 | $74.25 | $75.94 | $74.11 | $75.71 | $72.35 | 2,943,403 |
| 2016-08-02 | $75.45 | $76.08 | $74.65 | $75.04 | $71.71 | 3,591,853 |
| 2016-08-01 | $77.00 | $77.75 | $75.08 | $75.52 | $72.17 | 3,775,655 |
| 2016-07-29 | $76.73 | $77.86 | $75.95 | $77.13 | $73.70 | 3,725,746 |
| 2016-07-28 | $74.88 | $78.87 | $74.10 | $77.88 | $74.42 | 4,733,887 |
| 2016-07-27 | $77.54 | $78.92 | $76.41 | $77.98 | $74.52 | 3,891,903 |
| 2016-07-26 | $79.48 | $80.15 | $79.08 | $79.66 | $76.12 | 2,614,577 |
| 2016-07-25 | $80.23 | $80.49 | $79.10 | $79.70 | $76.16 | 1,778,619 |
| 2016-07-22 | $81.02 | $81.20 | $79.30 | $80.35 | $76.78 | 1,451,114 |
| 2016-07-21 | $80.37 | $81.79 | $80.17 | $80.63 | $77.05 | 2,761,255 |
| 2016-07-20 | $79.63 | $80.60 | $79.63 | $80.53 | $76.95 | 1,699,194 |
| 2016-07-19 | $79.45 | $80.08 | $78.60 | $79.36 | $75.83 | 1,607,708 |
| 2016-07-18 | $78.61 | $79.60 | $78.61 | $79.55 | $76.02 | 1,314,873 |
| 2016-07-15 | $78.58 | $79.32 | $78.56 | $78.71 | $75.21 | 1,618,815 |
| 2016-07-14 | $79.98 | $80.13 | $78.04 | $78.31 | $74.83 | 2,098,160 |
| 2016-07-13 | $79.00 | $79.95 | $78.84 | $79.55 | $76.02 | 2,749,733 |
| 2016-07-12 | $78.27 | $78.73 | $77.91 | $78.40 | $74.92 | 2,700,951 |
| 2016-07-11 | $78.56 | $78.68 | $78.10 | $78.16 | $74.69 | 1,601,162 |
| 2016-07-08 | $77.57 | $78.59 | $77.37 | $78.21 | $74.74 | 4,021,174 |
| 2016-07-07 | $76.42 | $77.94 | $76.11 | $76.99 | $73.57 | 2,215,123 |
| 2016-07-06 | $75.91 | $76.68 | $75.13 | $76.17 | $72.79 | 2,269,617 |
| 2016-07-05 | $76.50 | $76.50 | $75.33 | $76.11 | $72.73 | 3,435,418 |
| 2016-07-01 | $76.92 | $77.56 | $76.36 | $76.66 | $73.25 | 2,204,314 |
| 2016-06-30 | $77.17 | $77.50 | $76.21 | $77.01 | $73.59 | 2,473,825 |
| 2016-06-29 | $76.39 | $77.31 | $76.30 | $77.05 | $73.63 | 1,640,074 |
| 2016-06-28 | $75.02 | $76.07 | $74.95 | $75.93 | $72.56 | 1,893,915 |
| 2016-06-27 | $76.15 | $76.20 | $73.82 | $74.43 | $71.12 | 2,871,850 |
| 2016-06-24 | $77.30 | $78.22 | $76.57 | $76.72 | $73.31 | 5,764,857 |
| 2016-06-23 | $79.85 | $80.62 | $79.45 | $79.75 | $76.21 | 1,460,607 |
| 2016-06-22 | $78.66 | $79.76 | $78.35 | $79.30 | $75.78 | 1,864,446 |
| 2016-06-21 | $78.88 | $79.18 | $78.04 | $78.75 | $75.25 | 1,779,644 |
| 2016-06-20 | $78.13 | $78.97 | $78.13 | $78.57 | $75.08 | 3,305,617 |
| 2016-06-17 | $77.72 | $78.46 | $76.82 | $77.43 | $73.99 | 3,211,195 |
| 2016-06-16 | $77.01 | $77.75 | $76.51 | $77.66 | $74.21 | 1,347,394 |
| 2016-06-15 | $78.27 | $78.54 | $77.63 | $77.81 | $74.35 | 1,477,378 |
| 2016-06-14 | $77.61 | $78.41 | $77.26 | $78.01 | $74.54 | 1,457,081 |
| 2016-06-13 | $79.20 | $79.45 | $77.95 | $77.95 | $74.49 | 2,106,134 |
| 2016-06-10 | $80.25 | $80.47 | $79.21 | $79.55 | $76.02 | 1,544,541 |
| 2016-06-09 | $80.82 | $81.28 | $80.63 | $81.03 | $77.43 | 1,589,849 |
| 2016-06-08 | $79.27 | $81.22 | $79.27 | $80.98 | $77.38 | 2,912,454 |
| 2016-06-07 | $78.59 | $79.66 | $78.59 | $79.24 | $75.72 | 1,598,786 |
| 2016-06-06 | $78.11 | $78.83 | $77.91 | $78.67 | $75.18 | 1,298,456 |
| 2016-06-03 | $79.00 | $79.03 | $78.00 | $78.14 | $74.67 | 1,757,611 |
| 2016-06-02 | $78.18 | $78.99 | $77.97 | $78.98 | $75.47 | 2,015,785 |
| 2016-06-01 | $77.65 | $78.79 | $77.65 | $78.37 | $74.89 | 2,270,084 |
| 2016-05-31 | $77.50 | $78.11 | $77.26 | $78.02 | $74.55 | 2,633,982 |
| 2016-05-27 | $77.29 | $78.24 | $77.19 | $77.36 | $73.92 | 1,335,927 |
| 2016-05-26 | $77.75 | $77.88 | $76.89 | $77.20 | $73.77 | 1,360,625 |
| 2016-05-25 | $77.61 | $78.48 | $77.61 | $77.73 | $74.28 | 2,230,175 |
| 2016-05-24 | $76.20 | $77.95 | $76.03 | $77.56 | $74.11 | 2,449,406 |
| 2016-05-23 | $76.79 | $77.09 | $75.96 | $76.22 | $72.83 | 2,109,786 |
| 2016-05-20 | $77.24 | $77.99 | $76.79 | $77.12 | $73.69 | 1,891,946 |
| 2016-05-19 | $76.07 | $77.15 | $75.69 | $76.72 | $73.31 | 2,396,906 |
| 2016-05-18 | $77.27 | $77.42 | $76.29 | $76.58 | $73.18 | 2,360,892 |
| 2016-05-17 | $77.87 | $78.46 | $76.77 | $77.27 | $73.84 | 3,471,079 |
| 2016-05-16 | $78.02 | $78.50 | $77.17 | $77.81 | $74.35 | 2,654,929 |
| 2016-05-13 | $77.86 | $78.57 | $77.45 | $77.92 | $74.46 | 2,211,475 |
| 2016-05-12 | $80.60 | $80.85 | $77.43 | $77.69 | $74.24 | 4,608,790 |
| 2016-05-11 | $80.90 | $81.47 | $80.24 | $80.25 | $76.69 | 1,804,343 |
| 2016-05-10 | $81.06 | $81.07 | $80.13 | $80.93 | $77.34 | 2,177,667 |
| 2016-05-09 | $81.00 | $81.32 | $80.59 | $80.98 | $77.38 | 2,505,225 |
| 2016-05-06 | $80.29 | $82.00 | $80.11 | $80.90 | $77.31 | 4,875,116 |
| 2016-05-05 | $79.99 | $80.96 | $79.90 | $80.61 | $77.03 | 2,331,961 |
| 2016-05-04 | $78.67 | $80.40 | $78.56 | $79.80 | $76.26 | 4,852,960 |
| 2016-05-03 | $79.51 | $79.62 | $76.83 | $79.06 | $75.55 | 5,887,412 |
| 2016-05-02 | $80.60 | $81.24 | $79.43 | $81.21 | $77.60 | 3,598,367 |
| 2016-04-29 | $81.47 | $81.52 | $79.30 | $80.62 | $77.04 | 3,281,554 |
| 2016-04-28 | $81.56 | $83.69 | $81.51 | $81.96 | $78.32 | 4,002,062 |
| 2016-04-27 | $81.20 | $82.00 | $80.65 | $81.78 | $78.15 | 2,643,671 |
| 2016-04-26 | $80.62 | $81.54 | $80.13 | $81.18 | $77.57 | 2,685,730 |
| 2016-04-25 | $80.73 | $80.94 | $79.45 | $80.12 | $76.56 | 2,036,260 |
| 2016-04-22 | $80.44 | $81.43 | $80.44 | $80.91 | $77.32 | 2,705,378 |
| 2016-04-21 | $80.39 | $81.09 | $80.01 | $80.22 | $76.66 | 3,322,042 |
| 2016-04-20 | $79.43 | $81.06 | $78.06 | $80.11 | $76.55 | 4,619,381 |
| 2016-04-19 | $81.12 | $81.45 | $79.25 | $79.78 | $76.24 | 5,151,837 |
| 2016-04-18 | $80.23 | $81.01 | $79.10 | $80.88 | $77.29 | 3,819,442 |
| 2016-04-15 | $80.72 | $80.93 | $78.58 | $80.33 | $76.76 | 3,752,229 |
| 2016-04-14 | $80.79 | $81.00 | $80.24 | $80.72 | $77.13 | 2,818,842 |
| 2016-04-13 | $80.50 | $81.00 | $79.97 | $80.60 | $77.02 | 2,937,093 |
| 2016-04-12 | $79.28 | $80.03 | $79.28 | $79.78 | $76.24 | 3,206,834 |
| 2016-04-11 | $79.32 | $80.05 | $79.09 | $79.57 | $76.04 | 2,409,139 |
| 2016-04-08 | $79.45 | $80.22 | $78.77 | $79.14 | $75.62 | 3,108,116 |
| 2016-04-07 | $78.49 | $79.31 | $78.06 | $78.84 | $75.34 | 3,592,112 |
| 2016-04-06 | $78.20 | $79.18 | $77.92 | $79.10 | $75.59 | 2,796,740 |
| 2016-04-05 | $78.08 | $78.67 | $77.67 | $78.24 | $74.76 | 3,204,518 |
| 2016-04-04 | $79.25 | $79.35 | $78.21 | $78.73 | $75.23 | 2,075,281 |
| 2016-04-01 | $77.82 | $79.36 | $77.11 | $79.20 | $75.68 | 2,487,394 |
| 2016-03-31 | $77.92 | $78.70 | $77.84 | $78.05 | $74.58 | 2,312,094 |
| 2016-03-30 | $78.00 | $79.00 | $77.15 | $78.10 | $74.63 | 2,157,398 |
| 2016-03-29 | $76.05 | $77.61 | $76.00 | $77.56 | $74.11 | 2,211,066 |
| 2016-03-28 | $76.56 | $77.20 | $75.96 | $76.44 | $73.04 | 1,379,897 |
| 2016-03-24 | $76.19 | $76.99 | $75.33 | $76.37 | $72.98 | 3,617,892 |
| 2016-03-23 | $77.27 | $78.67 | $76.83 | $76.95 | $73.53 | 2,662,395 |
| 2016-03-22 | $75.12 | $78.00 | $75.03 | $77.16 | $73.73 | 3,083,722 |
| 2016-03-21 | $75.25 | $76.61 | $74.93 | $75.52 | $72.17 | 2,552,493 |
| 2016-03-18 | $73.94 | $76.23 | $73.76 | $75.46 | $72.11 | 5,385,215 |
| 2016-03-17 | $74.36 | $74.58 | $72.80 | $73.72 | $70.45 | 2,572,106 |
| 2016-03-16 | $72.99 | $74.77 | $72.98 | $74.49 | $71.18 | 1,992,951 |
| 2016-03-15 | $74.08 | $74.52 | $72.90 | $73.17 | $69.92 | 1,598,910 |
| 2016-03-14 | $75.92 | $75.95 | $74.13 | $74.72 | $71.40 | 2,558,295 |
| 2016-03-11 | $72.90 | $75.06 | $72.79 | $74.95 | $71.62 | 3,764,116 |
| 2016-03-10 | $72.60 | $73.72 | $71.78 | $72.20 | $68.99 | 2,364,539 |
| 2016-03-09 | $71.85 | $72.37 | $71.03 | $72.26 | $69.05 | 3,270,730 |
| 2016-03-08 | $72.25 | $72.86 | $71.25 | $71.49 | $68.31 | 2,678,248 |
| 2016-03-07 | $72.51 | $73.40 | $72.02 | $72.94 | $69.70 | 2,472,916 |
| 2016-03-04 | $72.96 | $74.21 | $72.46 | $73.00 | $69.76 | 3,851,272 |
| 2016-03-03 | $71.23 | $73.00 | $71.12 | $72.93 | $69.69 | 3,442,544 |
| 2016-03-02 | $70.53 | $71.50 | $69.94 | $71.30 | $68.13 | 2,078,439 |
| 2016-03-01 | $69.67 | $70.94 | $69.48 | $70.79 | $67.65 | 3,358,825 |
| 2016-02-29 | $70.28 | $70.54 | $69.19 | $69.21 | $66.14 | 3,578,852 |
| 2016-02-26 | $70.20 | $71.82 | $69.88 | $70.44 | $67.31 | 3,870,817 |
| 2016-02-25 | $70.43 | $70.81 | $69.08 | $70.00 | $66.89 | 2,847,614 |
| 2016-02-24 | $69.35 | $70.40 | $68.67 | $70.14 | $67.02 | 2,275,484 |
| 2016-02-23 | $69.70 | $70.48 | $69.01 | $69.84 | $66.74 | 3,329,204 |
| 2016-02-22 | $68.09 | $70.18 | $68.00 | $69.95 | $66.84 | 3,407,018 |
| 2016-02-19 | $67.48 | $68.02 | $66.03 | $67.62 | $64.62 | 3,912,352 |
| 2016-02-18 | $67.40 | $68.22 | $66.91 | $67.52 | $64.52 | 3,089,681 |
| 2016-02-17 | $66.20 | $67.65 | $65.60 | $67.05 | $64.07 | 3,140,256 |
| 2016-02-16 | $64.06 | $65.69 | $63.87 | $65.60 | $62.69 | 4,123,842 |
| 2016-02-12 | $64.50 | $66.11 | $64.23 | $66.01 | $63.08 | 3,077,327 |
| 2016-02-11 | $66.11 | $67.28 | $64.11 | $64.25 | $61.40 | 4,256,770 |
| 2016-02-10 | $66.77 | $68.51 | $66.71 | $67.30 | $64.31 | 2,468,512 |
| 2016-02-09 | $65.94 | $67.24 | $65.77 | $66.50 | $63.55 | 3,168,186 |
| 2016-02-08 | $68.36 | $68.43 | $66.12 | $66.77 | $63.80 | 3,693,354 |
| 2016-02-05 | $70.13 | $71.20 | $68.80 | $69.19 | $66.12 | 3,465,051 |
| 2016-02-04 | $70.20 | $70.89 | $69.03 | $70.13 | $67.01 | 3,241,156 |
| 2016-02-03 | $72.58 | $72.71 | $68.60 | $70.20 | $67.08 | 4,982,212 |
| 2016-02-02 | $70.55 | $72.45 | $69.88 | $71.96 | $68.76 | 4,490,024 |
| 2016-02-01 | $69.45 | $71.51 | $69.18 | $71.02 | $67.87 | 5,208,837 |
| 2016-01-29 | $68.00 | $71.27 | $67.75 | $69.58 | $66.49 | 7,218,028 |
| 2016-01-28 | $68.79 | $70.39 | $66.31 | $67.51 | $64.51 | 5,490,372 |
| 2016-01-27 | $66.94 | $68.66 | $66.93 | $67.47 | $64.47 | 4,727,604 |
| 2016-01-26 | $65.72 | $67.35 | $65.39 | $66.96 | $63.99 | 2,503,168 |
| 2016-01-25 | $65.75 | $66.47 | $65.35 | $65.58 | $62.67 | 2,193,546 |
| 2016-01-22 | $64.82 | $66.96 | $64.68 | $65.82 | $62.90 | 4,278,377 |
| 2016-01-21 | $62.99 | $65.39 | $62.37 | $64.03 | $61.19 | 3,591,530 |
| 2016-01-20 | $62.44 | $63.54 | $60.07 | $62.83 | $60.04 | 4,933,496 |
| 2016-01-19 | $64.94 | $65.53 | $62.47 | $63.47 | $60.65 | 4,741,312 |
| 2016-01-15 | $63.70 | $65.37 | $63.09 | $64.27 | $61.42 | 6,356,520 |
| 2016-01-14 | $65.06 | $66.47 | $64.54 | $65.12 | $62.23 | 5,089,371 |
| 2016-01-13 | $66.60 | $68.02 | $63.60 | $64.95 | $62.06 | 6,612,839 |
| 2016-01-12 | $68.51 | $69.01 | $65.51 | $66.65 | $63.69 | 5,274,685 |
| 2016-01-11 | $68.70 | $69.46 | $67.35 | $67.83 | $64.82 | 8,485,944 |
| 2016-01-08 | $64.48 | $65.55 | $63.63 | $64.27 | $61.42 | 3,865,155 |
| 2016-01-07 | $65.14 | $65.51 | $63.60 | $64.29 | $61.43 | 4,071,687 |
| 2016-01-06 | $65.49 | $66.53 | $65.14 | $65.98 | $63.05 | 4,443,722 |
| 2016-01-05 | $66.56 | $67.00 | $65.79 | $66.44 | $63.49 | 4,366,809 |
| 2016-01-04 | $65.69 | $66.36 | $65.07 | $66.29 | $63.35 | 4,068,176 |
| 2015-12-31 | $67.95 | $68.86 | $67.60 | $67.63 | $64.63 | 2,320,243 |
| 2015-12-30 | $68.81 | $69.60 | $68.22 | $68.44 | $65.40 | 1,847,583 |
| 2015-12-29 | $68.34 | $69.33 | $68.24 | $68.99 | $65.93 | 1,702,836 |
| 2015-12-28 | $68.79 | $68.95 | $67.62 | $68.04 | $65.02 | 1,660,556 |
| 2015-12-24 | $69.21 | $70.00 | $68.62 | $68.92 | $65.86 | 911,488 |
| 2015-12-23 | $67.32 | $69.79 | $67.30 | $69.54 | $66.45 | 3,431,204 |
| 2015-12-22 | $67.68 | $68.24 | $66.45 | $66.86 | $63.89 | 2,946,177 |
| 2015-12-21 | $64.99 | $67.68 | $64.85 | $67.61 | $64.61 | 4,809,637 |
| 2015-12-18 | $64.31 | $65.60 | $64.18 | $64.47 | $61.61 | 5,508,453 |
| 2015-12-17 | $64.42 | $66.10 | $64.42 | $64.74 | $61.86 | 4,842,098 |
| 2015-12-16 | $66.49 | $67.49 | $64.28 | $65.46 | $62.55 | 4,882,137 |
| 2015-12-15 | $65.97 | $67.05 | $65.43 | $65.66 | $62.74 | 2,798,154 |
| 2015-12-14 | $66.43 | $66.93 | $63.32 | $65.46 | $62.55 | 4,924,427 |
| 2015-12-11 | $67.63 | $68.14 | $65.89 | $66.30 | $63.36 | 2,974,907 |
| 2015-12-10 | $67.44 | $69.09 | $67.38 | $68.43 | $65.39 | 2,813,264 |
| 2015-12-09 | $66.97 | $68.98 | $66.78 | $67.38 | $64.39 | 3,794,958 |
| 2015-12-08 | $66.13 | $67.63 | $65.39 | $67.25 | $64.26 | 2,940,529 |
| 2015-12-07 | $67.28 | $67.31 | $65.83 | $66.42 | $63.47 | 3,503,863 |
| 2015-12-04 | $67.72 | $68.43 | $67.01 | $67.25 | $64.26 | 4,038,843 |
| 2015-12-03 | $70.02 | $70.56 | $66.82 | $67.38 | $64.39 | 4,258,758 |
| 2015-12-02 | $71.01 | $72.30 | $69.75 | $70.01 | $66.90 | 4,662,516 |
| 2015-12-01 | $68.77 | $71.63 | $68.33 | $71.16 | $68.00 | 4,124,099 |
| 2015-11-30 | $69.51 | $69.71 | $68.02 | $68.06 | $65.04 | 3,925,883 |
| 2015-11-27 | $69.20 | $69.97 | $68.91 | $69.45 | $66.37 | 955,947 |
| 2015-11-25 | $68.99 | $69.60 | $68.60 | $68.96 | $65.90 | 3,313,540 |
| 2015-11-24 | $67.09 | $69.11 | $66.79 | $68.99 | $65.93 | 2,723,745 |
| 2015-11-23 | $66.43 | $68.20 | $66.03 | $67.36 | $64.37 | 3,224,722 |
| 2015-11-20 | $66.03 | $67.78 | $65.74 | $67.42 | $64.43 | 4,827,055 |
| 2015-11-19 | $68.97 | $69.09 | $65.09 | $65.39 | $62.49 | 8,715,584 |
| 2015-11-18 | $69.30 | $70.72 | $69.03 | $70.21 | $67.09 | 3,915,920 |
| 2015-11-17 | $67.13 | $69.58 | $66.74 | $69.25 | $66.17 | 4,199,836 |
| 2015-11-16 | $66.31 | $67.31 | $65.95 | $67.20 | $64.22 | 3,977,012 |
| 2015-11-13 | $65.16 | $67.14 | $64.67 | $66.45 | $63.50 | 3,767,125 |
| 2015-11-12 | $67.48 | $67.79 | $65.02 | $65.11 | $62.22 | 6,039,177 |
| 2015-11-11 | $70.32 | $70.32 | $67.52 | $67.66 | $64.65 | 3,389,228 |
| 2015-11-10 | $69.84 | $70.60 | $69.41 | $70.08 | $66.97 | 3,637,655 |
| 2015-11-09 | $69.59 | $70.09 | $68.79 | $69.98 | $66.87 | 3,626,818 |
| 2015-11-06 | $68.46 | $70.46 | $68.46 | $69.97 | $66.86 | 4,766,349 |
| 2015-11-05 | $68.67 | $68.98 | $67.27 | $68.59 | $65.54 | 5,229,946 |
| 2015-11-04 | $68.98 | $69.49 | $68.15 | $68.67 | $65.62 | 3,094,070 |
| 2015-11-03 | $69.35 | $69.79 | $68.16 | $68.80 | $65.74 | 3,474,911 |
| 2015-11-02 | $68.96 | $70.05 | $68.79 | $69.75 | $66.65 | 3,384,921 |
| 2015-10-30 | $68.39 | $69.86 | $68.01 | $68.79 | $65.73 | 6,279,310 |
| 2015-10-29 | $69.00 | $69.65 | $67.67 | $67.70 | $64.69 | 4,608,184 |
| 2015-10-28 | $68.74 | $69.64 | $67.05 | $68.98 | $65.92 | 7,227,898 |
| 2015-10-27 | $69.64 | $70.94 | $68.36 | $68.80 | $65.74 | 7,370,825 |
| 2015-10-26 | $68.54 | $70.54 | $68.39 | $69.08 | $66.01 | 5,957,960 |
| 2015-10-23 | $67.00 | $69.67 | $66.40 | $68.98 | $65.92 | 6,580,486 |
| 2015-10-22 | $65.79 | $69.01 | $64.04 | $66.08 | $63.14 | 14,726,971 |
| 2015-10-21 | $72.91 | $72.96 | $69.78 | $71.20 | $68.04 | 4,259,131 |
| 2015-10-20 | $73.49 | $74.15 | $71.85 | $72.42 | $69.20 | 4,297,771 |
| 2015-10-19 | $72.92 | $73.93 | $72.13 | $73.51 | $70.24 | 3,914,533 |
| 2015-10-16 | $72.51 | $74.57 | $72.10 | $72.95 | $69.71 | 5,777,603 |
| 2015-10-15 | $69.50 | $72.58 | $68.13 | $72.21 | $69.00 | 15,350,442 |
| 2015-10-14 | $76.11 | $77.14 | $75.39 | $76.02 | $72.64 | 3,884,932 |
| 2015-10-13 | $77.32 | $78.48 | $75.70 | $75.86 | $72.49 | 4,023,270 |
| 2015-10-12 | $77.53 | $78.37 | $76.78 | $77.79 | $74.33 | 2,242,041 |
| 2015-10-09 | $76.66 | $78.30 | $75.95 | $77.91 | $74.45 | 2,972,659 |
| 2015-10-08 | $76.95 | $77.34 | $74.77 | $76.66 | $73.25 | 3,380,755 |
| 2015-10-07 | $77.32 | $77.85 | $75.45 | $77.55 | $74.11 | 4,028,313 |
| 2015-10-06 | $78.95 | $79.31 | $76.06 | $77.20 | $73.77 | 3,837,471 |
| 2015-10-05 | $78.67 | $81.39 | $77.91 | $78.85 | $75.35 | 4,077,015 |
| 2015-10-02 | $75.78 | $77.91 | $74.76 | $77.89 | $74.43 | 3,898,427 |
| 2015-10-01 | $77.32 | $78.33 | $75.55 | $77.09 | $73.67 | 3,605,490 |
| 2015-09-30 | $75.00 | $77.98 | $74.50 | $77.36 | $73.92 | 5,818,576 |
| 2015-09-29 | $74.05 | $74.75 | $71.34 | $74.08 | $70.79 | 7,131,918 |
| 2015-09-28 | $78.96 | $78.96 | $72.79 | $74.03 | $70.74 | 8,222,541 |
| 2015-09-25 | $82.58 | $82.99 | $79.26 | $79.45 | $75.92 | 3,997,843 |
| 2015-09-24 | $83.42 | $83.68 | $81.67 | $81.90 | $78.26 | 2,766,344 |
| 2015-09-23 | $82.71 | $84.64 | $82.14 | $84.16 | $80.42 | 3,223,692 |
| 2015-09-22 | $81.58 | $83.00 | $81.02 | $82.70 | $79.03 | 3,075,920 |
| 2015-09-21 | $83.35 | $84.04 | $81.21 | $82.24 | $78.59 | 3,445,043 |
| 2015-09-18 | $84.96 | $86.04 | $82.47 | $82.48 | $78.82 | 9,059,018 |
| 2015-09-17 | $85.52 | $87.05 | $84.39 | $86.02 | $82.20 | 3,211,243 |
| 2015-09-16 | $85.59 | $85.72 | $84.09 | $85.20 | $81.42 | 3,077,265 |
| 2015-09-15 | $85.11 | $86.20 | $84.46 | $85.84 | $82.03 | 1,854,265 |
| 2015-09-14 | $85.06 | $86.09 | $84.64 | $84.98 | $81.21 | 2,720,031 |
| 2015-09-11 | $85.01 | $85.95 | $84.40 | $84.69 | $80.93 | 3,278,772 |
| 2015-09-10 | $85.80 | $86.45 | $84.85 | $85.28 | $81.49 | 2,983,287 |
| 2015-09-09 | $88.44 | $88.46 | $85.76 | $85.97 | $82.15 | 1,918,971 |
| 2015-09-08 | $87.04 | $87.90 | $86.41 | $87.42 | $83.54 | 1,986,935 |
| 2015-09-04 | $85.26 | $86.25 | $84.45 | $85.41 | $81.62 | 1,721,129 |
| 2015-09-03 | $86.17 | $88.18 | $85.74 | $86.40 | $82.56 | 2,372,230 |
| 2015-09-02 | $85.28 | $85.50 | $83.74 | $85.47 | $81.67 | 2,589,859 |
| 2015-09-01 | $85.15 | $85.77 | $83.60 | $84.32 | $80.57 | 2,491,024 |
| 2015-08-31 | $89.00 | $89.61 | $86.13 | $86.62 | $82.77 | 2,650,415 |
HCA Healthcare Inc (HCA) News Headlines
.jpg)
.jpg)
.jpg)
Tenet Healthcare expects full-year profit above estimates on higher admissions
None
reuters.com Feb. 8, 2024Recent HCA Healthcare Inc (HCA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to HCA Healthcare Inc (HCA) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |