BTC iShares 7-10 Year Treasury Bond ETF (IEF) Exchange: NASDAQ
Data as of Aug. 22, 2025
$94.74 ($0.22) 0.23%
BTC iShares 7-10 Year Treasury Bond ETF - Daily Information
Click for more stock information on BTC iShares 7-10 Year Treasury Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $94.49 |
| Previous Close | $94.74 |
| High | $94.74 |
| Low | $94.45 |
| Adjusted Open | $94.49 |
| Previous Adjusted Close | $94.74 |
| Adjusted High | $94.74 |
| Adjusted Low | $94.45 |
Invest in BTC iShares 7-10 Year Treasury Bond ETF (IEF)
Historical Stock Data for BTC iShares 7-10 Year Treasury Bond ETF (IEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $94.49 | $94.74 | $94.45 | $94.74 | $94.74 | 3,614,071 |
| 2025-07-24 | $94.33 | $94.62 | $94.32 | $94.52 | $94.52 | 5,867,428 |
| 2025-07-23 | $94.78 | $94.84 | $94.61 | $94.66 | $94.66 | 5,074,057 |
| 2025-07-22 | $94.83 | $95.06 | $94.81 | $95.00 | $95.00 | 6,098,107 |
| 2025-07-21 | $94.80 | $94.90 | $94.68 | $94.73 | $94.73 | 5,232,360 |
| 2025-07-18 | $94.41 | $94.48 | $94.30 | $94.40 | $94.40 | 4,035,035 |
| 2025-07-17 | $94.22 | $94.33 | $94.06 | $94.14 | $94.14 | 4,747,200 |
| 2025-07-16 | $94.06 | $94.24 | $93.93 | $94.17 | $94.17 | 12,786,255 |
| 2025-07-15 | $94.39 | $94.40 | $93.86 | $93.91 | $93.91 | 5,628,147 |
| 2025-07-14 | $94.32 | $94.46 | $94.17 | $94.28 | $94.28 | 5,101,813 |
| 2025-07-11 | $94.44 | $94.47 | $94.27 | $94.32 | $94.32 | 6,004,749 |
| 2025-07-10 | $94.74 | $94.78 | $94.57 | $94.76 | $94.76 | 4,452,221 |
| 2025-07-09 | $94.46 | $94.82 | $94.46 | $94.81 | $94.81 | 6,900,789 |
| 2025-07-08 | $94.21 | $94.33 | $94.16 | $94.32 | $94.32 | 5,282,965 |
| 2025-07-07 | $94.61 | $94.62 | $94.38 | $94.46 | $94.46 | 8,518,590 |
| 2025-07-03 | $94.80 | $94.86 | $94.64 | $94.76 | $94.76 | 7,396,997 |
| 2025-07-02 | $94.99 | $95.14 | $94.93 | $95.09 | $95.09 | 6,026,238 |
| 2025-07-01 | $95.42 | $95.51 | $95.12 | $95.29 | $95.29 | 10,659,509 |
| 2025-06-30 | $95.60 | $95.81 | $95.46 | $95.77 | $95.47 | 10,542,377 |
| 2025-06-27 | $95.39 | $95.68 | $95.33 | $95.39 | $95.09 | 8,402,385 |
| 2025-06-26 | $95.48 | $95.65 | $95.35 | $95.64 | $95.34 | 7,131,918 |
| 2025-06-25 | $95.08 | $95.34 | $94.98 | $95.30 | $95.00 | 6,393,258 |
| 2025-06-24 | $94.84 | $95.31 | $94.80 | $95.26 | $95.26 | 7,694,510 |
| 2025-06-23 | $94.87 | $95.24 | $94.80 | $94.93 | $94.93 | 9,208,889 |
| 2025-06-20 | $94.35 | $94.74 | $94.29 | $94.60 | $94.60 | 6,255,892 |
| 2025-06-18 | $94.64 | $94.84 | $94.38 | $94.54 | $94.54 | 6,732,481 |
| 2025-06-17 | $94.26 | $94.52 | $94.11 | $94.48 | $94.48 | 5,285,113 |
| 2025-06-16 | $94.18 | $94.38 | $94.00 | $94.02 | $94.02 | 7,508,621 |
| 2025-06-13 | $94.43 | $94.50 | $94.04 | $94.29 | $94.29 | 9,195,182 |
| 2025-06-12 | $94.59 | $94.65 | $94.42 | $94.64 | $94.64 | 7,795,449 |
| 2025-06-11 | $94.02 | $94.27 | $93.94 | $94.23 | $94.23 | 6,594,903 |
| 2025-06-10 | $93.98 | $94.02 | $93.74 | $93.84 | $93.84 | 5,579,937 |
| 2025-06-09 | $93.52 | $93.80 | $93.51 | $93.68 | $93.68 | 6,061,417 |
| 2025-06-06 | $93.78 | $93.86 | $93.48 | $93.51 | $93.51 | 7,624,352 |
| 2025-06-05 | $94.54 | $94.66 | $94.23 | $94.26 | $94.26 | 8,765,989 |
| 2025-06-04 | $94.21 | $94.62 | $94.13 | $94.54 | $94.54 | 10,116,188 |
| 2025-06-03 | $94.07 | $94.20 | $93.77 | $93.85 | $93.85 | 8,508,947 |
| 2025-06-02 | $94.00 | $94.14 | $93.78 | $93.94 | $93.94 | 13,341,850 |
| 2025-05-30 | $94.36 | $94.62 | $94.30 | $94.57 | $94.26 | 10,268,591 |
| 2025-05-29 | $94.15 | $94.38 | $94.10 | $94.29 | $93.98 | 9,681,506 |
| 2025-05-28 | $93.97 | $94.04 | $93.79 | $93.90 | $93.59 | 8,591,454 |
| 2025-05-27 | $93.98 | $94.26 | $93.87 | $94.16 | $93.85 | 10,834,387 |
| 2025-05-23 | $93.91 | $93.92 | $93.64 | $93.77 | $93.77 | 9,860,463 |
| 2025-05-22 | $93.18 | $93.54 | $93.06 | $93.50 | $93.50 | 10,981,598 |
| 2025-05-21 | $93.43 | $93.56 | $93.03 | $93.15 | $93.15 | 11,379,638 |
| 2025-05-20 | $93.67 | $93.87 | $93.53 | $93.80 | $93.80 | 8,929,552 |
| 2025-05-19 | $93.43 | $93.94 | $93.39 | $93.92 | $93.92 | 11,705,008 |
| 2025-05-16 | $94.31 | $94.33 | $93.96 | $93.97 | $93.97 | 6,819,224 |
| 2025-05-15 | $93.72 | $93.99 | $93.60 | $93.94 | $93.94 | 9,024,884 |
| 2025-05-14 | $93.64 | $93.71 | $93.27 | $93.33 | $93.33 | 6,994,690 |
| 2025-05-13 | $93.87 | $93.92 | $93.53 | $93.68 | $93.68 | 13,166,804 |
| 2025-05-12 | $93.73 | $93.97 | $93.73 | $93.75 | $93.75 | 9,483,851 |
| 2025-05-09 | $94.45 | $94.61 | $94.32 | $94.35 | $94.35 | 3,698,699 |
| 2025-05-08 | $94.96 | $94.98 | $94.26 | $94.28 | $94.28 | 6,409,030 |
| 2025-05-07 | $94.87 | $95.14 | $94.85 | $95.02 | $95.02 | 9,471,305 |
| 2025-05-06 | $94.49 | $94.79 | $94.40 | $94.77 | $94.77 | 6,047,481 |
| 2025-05-05 | $94.67 | $94.68 | $94.33 | $94.53 | $94.53 | 10,089,640 |
| 2025-05-02 | $94.85 | $94.99 | $94.54 | $94.70 | $94.70 | 9,331,620 |
| 2025-05-01 | $95.88 | $95.90 | $95.15 | $95.34 | $95.34 | 13,703,318 |
| 2025-04-30 | $95.90 | $96.16 | $95.80 | $96.07 | $95.76 | 13,923,349 |
| 2025-04-29 | $95.54 | $95.93 | $95.53 | $95.92 | $95.61 | 5,350,357 |
| 2025-04-28 | $95.10 | $95.62 | $95.07 | $95.59 | $95.28 | 4,950,526 |
| 2025-04-25 | $95.11 | $95.28 | $94.98 | $95.21 | $94.90 | 5,341,346 |
| 2025-04-24 | $94.72 | $94.88 | $94.62 | $94.85 | $94.54 | 7,308,934 |
| 2025-04-23 | $95.04 | $95.22 | $94.22 | $94.34 | $94.03 | 8,041,319 |
| 2025-04-22 | $94.42 | $94.44 | $94.23 | $94.24 | $93.93 | 5,232,965 |
| 2025-04-21 | $94.40 | $94.75 | $94.15 | $94.17 | $93.86 | 4,901,294 |
| 2025-04-17 | $94.90 | $94.99 | $94.59 | $94.68 | $94.37 | 6,987,171 |
| 2025-04-16 | $94.66 | $95.08 | $94.46 | $94.95 | $94.64 | 8,708,379 |
| 2025-04-15 | $94.25 | $94.76 | $94.24 | $94.54 | $94.23 | 7,708,183 |
| 2025-04-14 | $93.92 | $94.36 | $93.80 | $94.26 | $93.95 | 12,630,877 |
| 2025-04-11 | $93.47 | $93.73 | $92.79 | $93.51 | $93.20 | 55,446,575 |
| 2025-04-10 | $94.52 | $94.78 | $93.99 | $94.04 | $93.73 | 12,093,775 |
| 2025-04-09 | $94.23 | $94.68 | $93.61 | $94.63 | $94.32 | 24,170,819 |
| 2025-04-08 | $94.91 | $95.59 | $94.88 | $94.93 | $94.62 | 19,508,019 |
| 2025-04-07 | $96.49 | $96.66 | $95.19 | $95.41 | $95.10 | 68,670,638 |
| 2025-04-04 | $97.20 | $97.52 | $96.55 | $96.56 | $96.24 | 27,006,541 |
| 2025-04-03 | $96.41 | $96.65 | $96.18 | $96.29 | $95.97 | 18,188,011 |
| 2025-04-02 | $95.80 | $95.80 | $95.01 | $95.31 | $95.00 | 7,635,866 |
| 2025-04-01 | $95.27 | $95.66 | $95.27 | $95.40 | $95.09 | 18,128,763 |
| 2025-03-31 | $95.49 | $95.56 | $95.09 | $95.37 | $94.76 | 13,255,922 |
| 2025-03-28 | $94.78 | $95.15 | $94.75 | $95.09 | $94.48 | 6,224,454 |
| 2025-03-27 | $94.30 | $94.41 | $94.21 | $94.33 | $93.72 | 5,085,410 |
| 2025-03-26 | $94.47 | $94.57 | $94.33 | $94.41 | $93.80 | 8,281,749 |
| 2025-03-25 | $94.47 | $94.74 | $94.45 | $94.63 | $94.02 | 6,825,832 |
| 2025-03-24 | $94.76 | $94.78 | $94.44 | $94.47 | $93.86 | 4,823,901 |
| 2025-03-21 | $95.25 | $95.34 | $95.00 | $95.02 | $94.41 | 4,919,587 |
| 2025-03-20 | $95.47 | $95.49 | $94.99 | $95.10 | $94.49 | 4,409,137 |
| 2025-03-19 | $94.59 | $94.99 | $94.44 | $94.96 | $94.35 | 5,854,692 |
| 2025-03-18 | $94.42 | $94.83 | $94.41 | $94.67 | $94.06 | 8,993,542 |
| 2025-03-17 | $94.65 | $94.85 | $94.46 | $94.56 | $93.95 | 6,733,976 |
| 2025-03-14 | $94.57 | $94.65 | $94.45 | $94.48 | $93.87 | 4,390,889 |
| 2025-03-13 | $94.29 | $94.85 | $94.20 | $94.81 | $94.20 | 6,902,748 |
| 2025-03-12 | $94.41 | $94.66 | $94.39 | $94.43 | $93.82 | 7,610,319 |
| 2025-03-11 | $95.05 | $95.31 | $94.58 | $94.71 | $94.10 | 10,408,648 |
| 2025-03-10 | $94.94 | $95.20 | $94.85 | $95.05 | $94.44 | 7,691,773 |
| 2025-03-07 | $94.98 | $95.02 | $94.30 | $94.39 | $93.78 | 9,210,206 |
| 2025-03-06 | $94.51 | $94.69 | $94.16 | $94.51 | $93.90 | 9,318,861 |
| 2025-03-05 | $95.11 | $95.24 | $94.53 | $94.56 | $93.95 | 15,590,008 |
| 2025-03-04 | $95.54 | $95.78 | $94.93 | $95.09 | $94.48 | 12,745,454 |
| 2025-03-03 | $94.72 | $95.45 | $94.71 | $95.39 | $94.78 | 9,637,437 |
| 2025-02-28 | $95.09 | $95.36 | $94.90 | $95.32 | $94.43 | 11,831,519 |
| 2025-02-27 | $94.59 | $94.83 | $94.55 | $94.80 | $93.92 | 5,907,872 |
| 2025-02-26 | $94.61 | $94.97 | $94.49 | $94.91 | $94.03 | 7,380,204 |
| 2025-02-25 | $94.50 | $94.70 | $94.42 | $94.65 | $93.77 | 7,697,169 |
| 2025-02-24 | $93.62 | $93.97 | $93.59 | $93.91 | $93.04 | 4,109,676 |
| 2025-02-21 | $93.28 | $93.83 | $93.27 | $93.71 | $93.71 | 6,120,549 |
| 2025-02-20 | $93.12 | $93.26 | $93.11 | $93.16 | $93.16 | 7,545,412 |
| 2025-02-19 | $92.77 | $93.01 | $92.77 | $92.97 | $92.97 | 4,607,048 |
| 2025-02-18 | $93.03 | $93.13 | $92.81 | $92.82 | $92.82 | 4,484,271 |
| 2025-02-14 | $93.37 | $93.51 | $93.28 | $93.32 | $93.32 | 5,157,925 |
| 2025-02-13 | $92.72 | $93.00 | $92.70 | $92.93 | $92.93 | 6,122,009 |
| 2025-02-12 | $92.26 | $92.32 | $92.08 | $92.24 | $92.24 | 7,280,368 |
| 2025-02-11 | $92.89 | $92.96 | $92.82 | $92.88 | $92.88 | 3,379,547 |
| 2025-02-10 | $93.24 | $93.37 | $93.07 | $93.12 | $93.12 | 3,229,142 |
| 2025-02-07 | $93.15 | $93.23 | $92.98 | $93.14 | $93.14 | 4,565,352 |
| 2025-02-06 | $93.46 | $93.58 | $93.31 | $93.45 | $93.45 | 5,268,575 |
| 2025-02-05 | $93.40 | $93.73 | $93.37 | $93.56 | $93.56 | 6,576,344 |
| 2025-02-04 | $92.60 | $93.02 | $92.60 | $93.02 | $93.02 | 6,742,390 |
| 2025-02-03 | $92.99 | $93.28 | $92.66 | $92.79 | $92.79 | 8,294,195 |
| 2025-01-31 | $93.20 | $93.34 | $92.81 | $93.02 | $92.72 | 6,277,534 |
| 2025-01-30 | $93.17 | $93.32 | $93.08 | $93.17 | $92.87 | 4,365,657 |
| 2025-01-29 | $93.18 | $93.25 | $92.70 | $92.97 | $92.67 | 4,918,428 |
| 2025-01-28 | $92.84 | $93.10 | $92.78 | $93.08 | $92.78 | 3,906,811 |
| 2025-01-27 | $93.08 | $93.15 | $92.87 | $93.07 | $92.77 | 4,297,112 |
| 2025-01-24 | $92.25 | $92.58 | $92.20 | $92.47 | $92.18 | 4,468,718 |
| 2025-01-23 | $92.13 | $92.35 | $92.13 | $92.28 | $91.99 | 4,861,149 |
| 2025-01-22 | $92.72 | $92.73 | $92.41 | $92.52 | $92.23 | 3,656,353 |
| 2025-01-21 | $92.75 | $92.83 | $92.61 | $92.76 | $92.46 | 4,431,278 |
| 2025-01-17 | $92.52 | $92.58 | $92.36 | $92.45 | $92.16 | 3,912,840 |
| 2025-01-16 | $92.08 | $92.58 | $91.95 | $92.38 | $92.09 | 7,550,852 |
| 2025-01-15 | $92.13 | $92.23 | $91.98 | $92.16 | $91.87 | 7,846,600 |
| 2025-01-14 | $91.21 | $91.28 | $91.08 | $91.20 | $90.91 | 4,365,899 |
| 2025-01-13 | $91.28 | $91.31 | $91.08 | $91.17 | $90.88 | 5,094,333 |
| 2025-01-10 | $91.46 | $91.63 | $91.23 | $91.33 | $91.04 | 8,210,906 |
| 2025-01-08 | $91.71 | $92.02 | $91.69 | $92.00 | $91.71 | 6,403,066 |
| 2025-01-07 | $92.14 | $92.21 | $91.75 | $91.84 | $91.55 | 5,524,502 |
| 2025-01-06 | $92.24 | $92.33 | $92.06 | $92.26 | $91.97 | 3,894,803 |
| 2025-01-03 | $92.60 | $92.67 | $92.32 | $92.35 | $92.06 | 2,863,727 |
| 2025-01-02 | $92.65 | $92.78 | $92.31 | $92.50 | $92.21 | 5,035,296 |
| 2024-12-31 | $92.75 | $92.82 | $92.38 | $92.45 | $92.16 | 5,856,386 |
| 2024-12-30 | $92.53 | $92.67 | $92.52 | $92.62 | $92.33 | 4,797,651 |
| 2024-12-27 | $92.26 | $92.39 | $92.06 | $92.08 | $91.79 | 3,752,547 |
| 2024-12-26 | $91.96 | $92.36 | $91.93 | $92.32 | $92.03 | 3,703,370 |
| 2024-12-24 | $92.01 | $92.26 | $91.97 | $92.25 | $91.96 | 3,076,139 |
| 2024-12-23 | $92.54 | $92.58 | $92.13 | $92.20 | $91.91 | 5,954,541 |
| 2024-12-20 | $92.75 | $92.90 | $92.59 | $92.61 | $92.32 | 6,070,886 |
| 2024-12-19 | $92.38 | $92.44 | $92.12 | $92.27 | $91.98 | 9,273,761 |
| 2024-12-18 | $93.40 | $93.52 | $92.62 | $92.69 | $92.39 | 11,553,909 |
| 2024-12-17 | $93.70 | $93.87 | $93.67 | $93.72 | $93.11 | 4,881,129 |
| 2024-12-16 | $93.86 | $93.87 | $93.62 | $93.72 | $93.11 | 4,607,858 |
| 2024-12-13 | $93.98 | $94.01 | $93.64 | $93.69 | $93.08 | 5,230,061 |
| 2024-12-12 | $94.38 | $94.46 | $94.10 | $94.13 | $93.52 | 4,518,093 |
| 2024-12-11 | $94.91 | $95.00 | $94.46 | $94.49 | $93.88 | 6,453,019 |
| 2024-12-10 | $94.74 | $94.84 | $94.65 | $94.77 | $94.16 | 3,543,387 |
| 2024-12-09 | $95.15 | $95.16 | $94.94 | $94.94 | $94.32 | 4,303,131 |
| 2024-12-06 | $95.36 | $95.42 | $95.07 | $95.27 | $95.27 | 6,880,169 |
| 2024-12-05 | $94.70 | $95.03 | $94.70 | $94.97 | $94.97 | 5,210,320 |
| 2024-12-04 | $94.38 | $95.01 | $94.35 | $94.98 | $94.98 | 5,908,784 |
| 2024-12-03 | $94.99 | $95.03 | $94.56 | $94.62 | $94.62 | 5,364,829 |
| 2024-12-02 | $94.61 | $95.01 | $94.50 | $94.89 | $94.89 | 5,950,784 |
| 2024-11-29 | $95.13 | $95.20 | $95.00 | $95.19 | $94.90 | 5,136,170 |
| 2024-11-27 | $94.79 | $94.92 | $94.60 | $94.79 | $94.50 | 5,587,567 |
| 2024-11-26 | $94.41 | $94.44 | $94.22 | $94.41 | $94.12 | 5,093,056 |
| 2024-11-25 | $94.46 | $94.64 | $94.32 | $94.61 | $94.61 | 7,716,050 |
| 2024-11-22 | $93.67 | $93.73 | $93.50 | $93.60 | $93.60 | 5,373,879 |
| 2024-11-21 | $93.66 | $93.83 | $93.42 | $93.54 | $93.54 | 5,098,247 |
| 2024-11-20 | $93.47 | $93.76 | $93.44 | $93.59 | $93.59 | 5,752,958 |
| 2024-11-19 | $93.82 | $93.88 | $93.69 | $93.73 | $93.73 | 4,951,585 |
| 2024-11-18 | $93.28 | $93.59 | $93.17 | $93.53 | $93.53 | 4,788,179 |
| 2024-11-15 | $93.10 | $93.63 | $92.90 | $93.32 | $93.32 | 16,794,163 |
| 2024-11-14 | $93.44 | $93.66 | $93.17 | $93.28 | $93.28 | 7,510,284 |
| 2024-11-13 | $93.77 | $93.78 | $93.17 | $93.29 | $93.29 | 6,662,247 |
| 2024-11-12 | $93.57 | $93.76 | $93.24 | $93.35 | $93.35 | 8,037,912 |
| 2024-11-11 | $93.92 | $93.96 | $93.78 | $93.94 | $93.94 | 3,980,201 |
| 2024-11-08 | $94.20 | $94.48 | $94.09 | $94.20 | $94.20 | 12,335,278 |
| 2024-11-07 | $93.63 | $94.17 | $93.58 | $94.00 | $94.00 | 15,674,129 |
| 2024-11-06 | $93.04 | $93.51 | $93.01 | $93.25 | $93.25 | 15,261,496 |
| 2024-11-05 | $94.05 | $94.34 | $93.74 | $94.22 | $94.22 | 8,118,519 |
| 2024-11-04 | $94.32 | $94.44 | $93.99 | $94.17 | $94.17 | 8,179,254 |
| 2024-11-01 | $94.37 | $94.46 | $93.64 | $93.67 | $93.67 | 15,659,471 |
| 2024-10-31 | $94.42 | $94.70 | $94.22 | $94.52 | $94.23 | 8,662,882 |
| 2024-10-30 | $94.93 | $95.17 | $94.53 | $94.57 | $94.28 | 6,341,348 |
| 2024-10-29 | $94.27 | $94.73 | $94.22 | $94.71 | $94.42 | 8,475,405 |
| 2024-10-28 | $94.91 | $94.92 | $94.49 | $94.67 | $94.38 | 5,447,530 |
| 2024-10-25 | $95.31 | $95.32 | $94.82 | $94.89 | $94.60 | 6,455,354 |
| 2024-10-24 | $94.98 | $95.26 | $94.87 | $95.10 | $94.80 | 5,486,308 |
| 2024-10-23 | $94.83 | $95.00 | $94.74 | $94.89 | $94.60 | 6,914,586 |
| 2024-10-22 | $95.32 | $95.38 | $95.03 | $95.11 | $94.81 | 5,434,026 |
| 2024-10-21 | $95.57 | $95.60 | $95.19 | $95.20 | $95.20 | 6,633,578 |
| 2024-10-18 | $95.99 | $96.05 | $95.92 | $95.94 | $95.94 | 5,174,808 |
| 2024-10-17 | $95.91 | $95.95 | $95.75 | $95.83 | $95.83 | 5,460,202 |
| 2024-10-16 | $96.36 | $96.46 | $96.27 | $96.33 | $96.33 | 5,041,122 |
| 2024-10-15 | $96.06 | $96.22 | $96.01 | $96.18 | $96.18 | 7,736,909 |
| 2024-10-14 | $95.46 | $95.69 | $95.41 | $95.69 | $95.69 | 3,850,877 |
| 2024-10-11 | $95.73 | $95.95 | $95.68 | $95.86 | $95.86 | 5,394,064 |
| 2024-10-10 | $95.77 | $95.88 | $95.53 | $95.83 | $95.83 | 5,958,980 |
| 2024-10-09 | $96.03 | $96.08 | $95.79 | $95.84 | $95.84 | 6,769,233 |
| 2024-10-08 | $95.97 | $96.20 | $95.93 | $96.20 | $96.20 | 5,975,421 |
| 2024-10-07 | $96.11 | $96.27 | $96.07 | $96.12 | $96.12 | 10,152,572 |
| 2024-10-04 | $96.57 | $96.78 | $96.42 | $96.47 | $96.47 | 8,862,975 |
| 2024-10-03 | $97.65 | $97.72 | $97.38 | $97.41 | $97.41 | 11,556,106 |
| 2024-10-02 | $97.75 | $97.95 | $97.64 | $97.91 | $97.91 | 7,742,082 |
| 2024-10-01 | $98.17 | $98.47 | $98.08 | $98.19 | $98.19 | 11,665,727 |
| 2024-09-30 | $98.32 | $98.35 | $97.96 | $98.12 | $97.84 | 8,902,750 |
| 2024-09-27 | $98.23 | $98.44 | $98.15 | $98.39 | $98.10 | 6,207,730 |
| 2024-09-26 | $98.15 | $98.20 | $97.84 | $98.00 | $97.72 | 8,026,728 |
| 2024-09-25 | $98.27 | $98.27 | $98.07 | $98.07 | $97.79 | 10,455,101 |
| 2024-09-24 | $98.09 | $98.50 | $98.01 | $98.47 | $98.18 | 6,580,863 |
| 2024-09-23 | $98.22 | $98.45 | $97.99 | $98.36 | $98.07 | 7,491,882 |
| 2024-09-20 | $98.31 | $98.55 | $98.18 | $98.42 | $98.13 | 6,580,582 |
| 2024-09-19 | $98.26 | $98.47 | $98.22 | $98.45 | $98.16 | 16,770,780 |
| 2024-09-18 | $98.73 | $99.05 | $98.48 | $98.53 | $98.24 | 8,584,465 |
| 2024-09-17 | $99.08 | $99.14 | $98.89 | $98.96 | $98.67 | 7,807,027 |
| 2024-09-16 | $98.99 | $99.18 | $98.87 | $99.14 | $98.85 | 6,666,977 |
| 2024-09-13 | $98.96 | $99.00 | $98.76 | $98.88 | $98.59 | 5,305,485 |
| 2024-09-12 | $98.77 | $98.88 | $98.51 | $98.69 | $98.40 | 5,931,331 |
| 2024-09-11 | $98.72 | $99.15 | $98.66 | $98.85 | $98.56 | 7,286,225 |
| 2024-09-10 | $98.51 | $98.97 | $98.49 | $98.92 | $98.63 | 7,921,368 |
| 2024-09-09 | $98.30 | $98.57 | $98.18 | $98.50 | $98.21 | 8,532,472 |
| 2024-09-06 | $98.26 | $98.85 | $98.02 | $98.36 | $98.07 | 17,777,566 |
| 2024-09-05 | $98.25 | $98.30 | $97.91 | $98.22 | $97.93 | 33,635,018 |
| 2024-09-04 | $97.53 | $98.04 | $97.50 | $97.99 | $97.71 | 9,871,995 |
| 2024-09-03 | $97.31 | $97.57 | $97.25 | $97.42 | $97.14 | 8,232,797 |
| 2024-08-30 | $97.43 | $97.55 | $97.05 | $97.07 | $96.50 | 4,802,608 |
| 2024-08-29 | $97.36 | $97.45 | $97.26 | $97.41 | $96.84 | 6,199,798 |
| 2024-08-28 | $97.65 | $97.73 | $97.54 | $97.58 | $97.01 | 8,147,052 |
| 2024-08-27 | $97.41 | $97.70 | $97.36 | $97.63 | $97.06 | 4,433,681 |
| 2024-08-26 | $97.96 | $97.97 | $97.67 | $97.67 | $97.10 | 3,062,577 |
| 2024-08-23 | $97.54 | $97.86 | $97.43 | $97.79 | $97.22 | 5,475,416 |
| 2024-08-22 | $97.55 | $97.57 | $97.20 | $97.34 | $96.77 | 4,819,522 |
| 2024-08-21 | $97.69 | $98.01 | $97.46 | $97.79 | $97.22 | 5,386,005 |
| 2024-08-20 | $97.44 | $97.63 | $97.36 | $97.59 | $97.02 | 4,885,998 |
| 2024-08-19 | $97.04 | $97.31 | $97.02 | $97.20 | $96.63 | 4,437,676 |
| 2024-08-16 | $97.08 | $97.09 | $96.81 | $97.07 | $96.50 | 4,437,050 |
| 2024-08-15 | $96.70 | $96.88 | $96.62 | $96.88 | $96.31 | 5,507,025 |
| 2024-08-14 | $97.32 | $97.63 | $97.30 | $97.49 | $96.92 | 4,275,696 |
| 2024-08-13 | $97.33 | $97.36 | $97.19 | $97.36 | $96.79 | 6,458,880 |
| 2024-08-12 | $96.54 | $96.98 | $96.48 | $96.93 | $96.36 | 4,166,444 |
| 2024-08-09 | $96.78 | $96.79 | $96.58 | $96.66 | $96.10 | 5,174,878 |
| 2024-08-08 | $96.16 | $96.34 | $96.07 | $96.27 | $95.71 | 4,856,150 |
| 2024-08-07 | $96.63 | $96.73 | $96.38 | $96.56 | $96.00 | 8,419,746 |
| 2024-08-06 | $97.54 | $97.58 | $96.84 | $96.91 | $96.34 | 9,506,980 |
| 2024-08-05 | $98.39 | $98.58 | $97.40 | $97.78 | $97.21 | 19,098,200 |
| 2024-08-02 | $97.19 | $97.75 | $97.13 | $97.68 | $97.11 | 18,286,540 |
| 2024-08-01 | $96.00 | $96.43 | $95.98 | $96.19 | $95.63 | 10,492,587 |
| 2024-07-31 | $95.65 | $96.08 | $95.45 | $96.07 | $95.22 | 10,983,116 |
| 2024-07-30 | $95.28 | $95.47 | $95.11 | $95.37 | $94.53 | 4,419,228 |
| 2024-07-29 | $95.25 | $95.26 | $95.08 | $95.17 | $94.33 | 6,165,648 |
| 2024-07-26 | $94.96 | $95.04 | $94.87 | $95.01 | $95.01 | 5,217,511 |
| 2024-07-25 | $94.54 | $94.88 | $94.49 | $94.56 | $94.56 | 4,335,687 |
| 2024-07-24 | $94.73 | $94.88 | $94.34 | $94.35 | $94.35 | 4,733,695 |
| 2024-07-23 | $94.62 | $94.75 | $94.55 | $94.56 | $94.56 | 5,095,642 |
| 2024-07-22 | $94.69 | $94.76 | $94.34 | $94.49 | $94.49 | 3,869,786 |
| 2024-07-19 | $94.63 | $94.70 | $94.53 | $94.58 | $94.58 | 5,274,384 |
| 2024-07-18 | $94.94 | $95.15 | $94.82 | $94.88 | $94.88 | 8,640,596 |
| 2024-07-17 | $94.93 | $95.21 | $94.84 | $95.15 | $95.15 | 5,113,487 |
| 2024-07-16 | $94.82 | $95.08 | $94.73 | $95.07 | $95.07 | 4,705,760 |
| 2024-07-15 | $94.71 | $94.83 | $94.57 | $94.65 | $94.65 | 3,754,450 |
| 2024-07-12 | $94.77 | $94.95 | $94.71 | $94.95 | $94.95 | 4,304,749 |
| 2024-07-11 | $94.82 | $94.98 | $94.71 | $94.75 | $94.75 | 9,653,642 |
| 2024-07-10 | $94.14 | $94.20 | $94.01 | $94.15 | $94.15 | 4,076,787 |
| 2024-07-09 | $94.04 | $94.17 | $93.83 | $94.06 | $94.06 | 3,006,938 |
| 2024-07-08 | $94.13 | $94.26 | $93.99 | $94.19 | $94.19 | 5,294,604 |
| 2024-07-05 | $93.97 | $94.22 | $93.85 | $94.16 | $94.16 | 5,111,502 |
| 2024-07-03 | $93.25 | $93.68 | $93.20 | $93.64 | $93.64 | 3,860,957 |
| 2024-07-02 | $93.06 | $93.13 | $92.88 | $93.02 | $93.02 | 8,195,754 |
| 2024-07-01 | $92.84 | $93.11 | $92.58 | $92.67 | $92.67 | 13,662,769 |
| 2024-06-28 | $94.36 | $94.38 | $93.65 | $93.65 | $93.36 | 6,032,414 |
| 2024-06-27 | $94.12 | $94.24 | $94.11 | $94.15 | $93.86 | 4,946,574 |
| 2024-06-26 | $94.02 | $94.09 | $93.92 | $93.94 | $93.65 | 4,196,548 |
| 2024-06-25 | $94.37 | $94.55 | $94.33 | $94.51 | $94.22 | 3,791,592 |
| 2024-06-24 | $94.37 | $94.43 | $94.23 | $94.43 | $94.14 | 5,276,005 |
| 2024-06-21 | $94.51 | $94.60 | $94.18 | $94.35 | $94.06 | 7,041,996 |
| 2024-06-20 | $94.10 | $94.36 | $94.05 | $94.33 | $94.04 | 3,573,117 |
| 2024-06-18 | $94.32 | $94.68 | $94.28 | $94.57 | $94.28 | 5,232,579 |
| 2024-06-17 | $94.14 | $94.22 | $94.03 | $94.16 | $93.87 | 4,957,159 |
| 2024-06-14 | $94.51 | $94.69 | $94.46 | $94.60 | $94.31 | 5,424,633 |
| 2024-06-13 | $94.18 | $94.52 | $94.08 | $94.38 | $94.09 | 6,529,902 |
| 2024-06-12 | $94.08 | $94.32 | $93.74 | $93.76 | $93.47 | 9,243,216 |
| 2024-06-11 | $92.91 | $93.26 | $92.82 | $93.24 | $92.95 | 3,954,681 |
| 2024-06-10 | $92.78 | $92.84 | $92.66 | $92.75 | $92.47 | 3,938,887 |
| 2024-06-07 | $93.14 | $93.16 | $92.94 | $92.95 | $92.66 | 7,125,085 |
| 2024-06-06 | $93.82 | $94.03 | $93.79 | $93.94 | $93.65 | 5,849,418 |
| 2024-06-05 | $93.76 | $93.99 | $93.49 | $93.98 | $93.69 | 6,466,820 |
| 2024-06-04 | $93.44 | $93.73 | $93.38 | $93.64 | $93.35 | 8,752,020 |
| 2024-06-03 | $92.65 | $93.18 | $92.65 | $93.13 | $92.84 | 7,675,927 |
| 2024-05-31 | $92.65 | $92.82 | $92.61 | $92.80 | $92.24 | 4,807,468 |
| 2024-05-30 | $92.22 | $92.39 | $92.17 | $92.37 | $91.81 | 5,069,737 |
| 2024-05-29 | $92.13 | $92.14 | $91.72 | $91.91 | $91.36 | 10,126,801 |
| 2024-05-28 | $92.96 | $92.98 | $92.34 | $92.36 | $91.80 | 8,761,441 |
| 2024-05-24 | $92.67 | $92.89 | $92.64 | $92.88 | $92.32 | 3,926,449 |
| 2024-05-23 | $93.13 | $93.14 | $92.62 | $92.76 | $92.20 | 6,005,628 |
| 2024-05-22 | $92.98 | $93.20 | $92.97 | $93.09 | $92.53 | 3,616,386 |
| 2024-05-21 | $93.25 | $93.29 | $93.16 | $93.21 | $92.65 | 2,669,720 |
| 2024-05-20 | $92.98 | $93.06 | $92.94 | $92.97 | $92.41 | 4,575,850 |
| 2024-05-17 | $93.25 | $93.33 | $93.09 | $93.11 | $92.55 | 3,883,918 |
| 2024-05-16 | $93.61 | $93.61 | $93.37 | $93.40 | $92.84 | 4,278,520 |
| 2024-05-15 | $93.42 | $93.65 | $93.30 | $93.58 | $93.02 | 11,384,537 |
| 2024-05-14 | $92.79 | $92.92 | $92.69 | $92.88 | $92.32 | 4,688,884 |
| 2024-05-13 | $92.74 | $92.77 | $92.60 | $92.61 | $92.05 | 3,228,752 |
| 2024-05-10 | $92.60 | $92.64 | $92.45 | $92.50 | $91.94 | 3,204,980 |
| 2024-05-09 | $92.50 | $92.87 | $92.47 | $92.80 | $92.24 | 9,625,255 |
| 2024-05-08 | $92.58 | $92.66 | $92.51 | $92.52 | $91.96 | 9,024,132 |
| 2024-05-07 | $92.87 | $93.02 | $92.70 | $92.78 | $92.22 | 7,776,341 |
| 2024-05-06 | $92.50 | $92.64 | $92.41 | $92.54 | $91.98 | 4,043,450 |
| 2024-05-03 | $92.61 | $92.70 | $92.22 | $92.46 | $91.90 | 8,501,120 |
| 2024-05-02 | $91.52 | $92.01 | $91.45 | $91.95 | $91.40 | 8,661,622 |
| 2024-05-01 | $91.43 | $91.86 | $91.19 | $91.52 | $90.97 | 12,392,506 |
| 2024-04-30 | $91.51 | $91.65 | $91.35 | $91.43 | $90.61 | 7,516,694 |
| 2024-04-29 | $91.70 | $91.88 | $91.62 | $91.86 | $91.04 | 4,846,458 |
| 2024-04-26 | $91.45 | $91.63 | $91.42 | $91.49 | $90.67 | 5,432,628 |
| 2024-04-25 | $91.09 | $91.33 | $91.02 | $91.24 | $90.42 | 5,784,322 |
| 2024-04-24 | $91.66 | $91.69 | $91.44 | $91.59 | $90.77 | 7,567,420 |
| 2024-04-23 | $91.63 | $92.10 | $91.54 | $91.87 | $91.05 | 8,319,796 |
| 2024-04-22 | $91.57 | $91.82 | $91.55 | $91.75 | $90.93 | 4,002,877 |
| 2024-04-19 | $91.84 | $91.86 | $91.64 | $91.74 | $90.92 | 6,125,766 |
| 2024-04-18 | $91.85 | $91.85 | $91.50 | $91.62 | $90.80 | 6,964,571 |
| 2024-04-17 | $91.69 | $92.01 | $91.54 | $91.94 | $91.12 | 10,515,435 |
| 2024-04-16 | $91.32 | $91.53 | $91.18 | $91.36 | $90.54 | 12,027,205 |
| 2024-04-15 | $91.68 | $91.74 | $91.35 | $91.72 | $90.90 | 12,315,347 |
| 2024-04-12 | $92.41 | $92.56 | $92.31 | $92.31 | $91.48 | 11,675,565 |
| 2024-04-11 | $92.23 | $92.27 | $91.81 | $91.93 | $91.11 | 9,371,359 |
| 2024-04-10 | $92.51 | $92.57 | $91.92 | $92.06 | $91.24 | 14,993,738 |
| 2024-04-09 | $93.20 | $93.38 | $93.20 | $93.30 | $92.46 | 5,139,649 |
| 2024-04-08 | $92.91 | $93.06 | $92.81 | $92.93 | $92.10 | 7,113,661 |
| 2024-04-05 | $93.25 | $93.54 | $93.13 | $93.14 | $93.14 | 6,302,315 |
| 2024-04-04 | $93.64 | $93.78 | $93.38 | $93.76 | $93.76 | 6,945,963 |
| 2024-04-03 | $92.95 | $93.44 | $92.86 | $93.44 | $93.44 | 12,894,907 |
| 2024-04-02 | $93.11 | $93.37 | $93.02 | $93.33 | $93.33 | 7,214,583 |
| 2024-04-01 | $93.99 | $93.99 | $93.46 | $93.53 | $93.53 | 10,449,244 |
| 2024-03-28 | $94.54 | $94.77 | $94.48 | $94.66 | $94.38 | 7,561,418 |
| 2024-03-27 | $94.50 | $94.79 | $94.49 | $94.75 | $94.47 | 4,838,589 |
| 2024-03-26 | $94.22 | $94.41 | $94.11 | $94.39 | $94.11 | 5,477,636 |
| 2024-03-25 | $94.41 | $94.41 | $94.19 | $94.25 | $93.97 | 4,488,900 |
| 2024-03-22 | $94.56 | $94.56 | $94.41 | $94.50 | $94.22 | 6,119,779 |
| 2024-03-21 | $94.21 | $94.28 | $93.96 | $94.04 | $93.76 | 8,271,232 |
| 2024-03-20 | $93.91 | $94.35 | $93.70 | $94.03 | $93.75 | 10,190,766 |
| 2024-03-19 | $93.73 | $93.94 | $93.67 | $93.81 | $93.53 | 5,470,272 |
| 2024-03-18 | $93.62 | $93.70 | $93.45 | $93.54 | $93.26 | 5,319,684 |
| 2024-03-15 | $93.74 | $93.82 | $93.63 | $93.65 | $93.65 | 6,591,431 |
| 2024-03-14 | $94.16 | $94.17 | $93.79 | $93.81 | $93.81 | 9,910,854 |
| 2024-03-13 | $94.58 | $94.65 | $94.47 | $94.51 | $94.51 | 9,705,919 |
| 2024-03-12 | $94.84 | $94.87 | $94.61 | $94.72 | $94.72 | 6,556,365 |
| 2024-03-11 | $95.26 | $95.29 | $95.02 | $95.11 | $95.11 | 5,563,265 |
| 2024-03-08 | $95.32 | $95.39 | $95.15 | $95.23 | $95.23 | 8,103,627 |
| 2024-03-07 | $95.19 | $95.22 | $94.92 | $95.16 | $95.16 | 8,420,940 |
| 2024-03-06 | $94.94 | $95.19 | $94.89 | $95.00 | $95.00 | 9,499,167 |
| 2024-03-05 | $94.67 | $94.94 | $94.56 | $94.77 | $94.77 | 7,673,106 |
| 2024-03-04 | $94.08 | $94.29 | $94.07 | $94.19 | $94.19 | 6,641,557 |
| 2024-03-01 | $93.85 | $94.46 | $93.62 | $94.40 | $94.40 | 11,857,244 |
| 2024-02-29 | $94.10 | $94.33 | $94.08 | $94.22 | $93.97 | 11,919,151 |
| 2024-02-28 | $93.80 | $94.03 | $93.74 | $94.03 | $93.78 | 5,293,604 |
| 2024-02-27 | $93.76 | $93.92 | $93.63 | $93.69 | $93.44 | 7,540,612 |
| 2024-02-26 | $94.05 | $94.06 | $93.68 | $93.90 | $93.65 | 6,417,187 |
| 2024-02-23 | $93.64 | $94.11 | $93.64 | $94.04 | $94.04 | 6,359,181 |
| 2024-02-22 | $93.57 | $93.79 | $93.44 | $93.61 | $93.61 | 8,688,496 |
| 2024-02-21 | $93.97 | $94.02 | $93.54 | $93.60 | $93.60 | 6,448,768 |
| 2024-02-20 | $93.93 | $94.12 | $93.89 | $93.90 | $93.90 | 8,286,331 |
| 2024-02-16 | $93.60 | $93.79 | $93.55 | $93.74 | $93.74 | 7,147,413 |
| 2024-02-15 | $94.30 | $94.40 | $94.03 | $94.15 | $94.15 | 6,788,279 |
| 2024-02-14 | $93.64 | $94.06 | $93.64 | $93.89 | $93.89 | 8,979,561 |
| 2024-02-13 | $93.88 | $93.97 | $93.52 | $93.54 | $93.54 | 11,978,410 |
| 2024-02-12 | $94.57 | $94.69 | $94.40 | $94.58 | $94.58 | 7,023,605 |
| 2024-02-09 | $94.43 | $94.57 | $94.40 | $94.49 | $94.49 | 8,492,535 |
| 2024-02-08 | $94.76 | $94.84 | $94.57 | $94.66 | $94.66 | 7,808,042 |
| 2024-02-07 | $94.97 | $95.35 | $94.94 | $94.97 | $94.97 | 8,619,805 |
| 2024-02-06 | $94.74 | $95.23 | $94.71 | $95.14 | $95.14 | 9,327,124 |
| 2024-02-05 | $94.90 | $94.99 | $94.53 | $94.63 | $94.63 | 12,147,893 |
| 2024-02-02 | $95.74 | $95.90 | $95.38 | $95.56 | $95.56 | 13,809,169 |
| 2024-02-01 | $96.60 | $97.11 | $96.34 | $96.82 | $96.82 | 33,372,968 |
| 2024-01-31 | $96.09 | $96.48 | $95.99 | $96.46 | $96.23 | 15,778,341 |
| 2024-01-30 | $95.69 | $95.74 | $95.15 | $95.66 | $95.43 | 7,265,771 |
| 2024-01-29 | $95.25 | $95.62 | $95.18 | $95.53 | $95.30 | 6,947,475 |
| 2024-01-26 | $95.05 | $95.05 | $94.84 | $94.96 | $94.73 | 9,134,648 |
| 2024-01-25 | $95.05 | $95.16 | $94.90 | $95.13 | $94.90 | 11,588,120 |
| 2024-01-24 | $95.34 | $95.37 | $94.66 | $94.72 | $94.49 | 9,662,601 |
| 2024-01-23 | $95.00 | $95.02 | $94.87 | $94.99 | $94.76 | 6,428,563 |
| 2024-01-22 | $95.28 | $95.39 | $95.15 | $95.23 | $95.00 | 9,831,545 |
| 2024-01-19 | $94.78 | $94.96 | $94.54 | $94.94 | $94.71 | 17,711,102 |
| 2024-01-18 | $95.10 | $95.17 | $94.83 | $94.93 | $94.70 | 8,910,077 |
| 2024-01-17 | $95.17 | $95.23 | $94.95 | $95.14 | $94.91 | 9,170,738 |
| 2024-01-16 | $95.84 | $95.96 | $95.32 | $95.45 | $95.22 | 9,847,101 |
| 2024-01-12 | $96.23 | $96.48 | $96.02 | $96.23 | $96.00 | 8,469,577 |
| 2024-01-11 | $95.60 | $96.04 | $95.48 | $95.97 | $95.74 | 10,305,461 |
| 2024-01-10 | $95.79 | $95.86 | $95.44 | $95.46 | $95.23 | 9,212,705 |
| 2024-01-09 | $95.52 | $95.75 | $95.52 | $95.61 | $95.38 | 7,360,798 |
| 2024-01-08 | $95.39 | $95.96 | $95.36 | $95.65 | $95.42 | 7,044,680 |
| 2024-01-05 | $95.33 | $96.02 | $95.26 | $95.33 | $95.10 | 9,961,423 |
| 2024-01-04 | $95.69 | $95.83 | $95.58 | $95.68 | $95.45 | 7,354,776 |
| 2024-01-03 | $95.61 | $96.34 | $95.53 | $96.26 | $96.03 | 11,040,475 |
| 2024-01-02 | $95.94 | $96.15 | $95.92 | $96.03 | $95.80 | 9,443,974 |
| 2023-12-29 | $96.35 | $96.64 | $96.29 | $96.39 | $96.16 | 7,820,460 |
| 2023-12-28 | $96.80 | $96.96 | $96.53 | $96.63 | $96.40 | 4,858,494 |
| 2023-12-27 | $96.66 | $97.04 | $96.59 | $97.00 | $96.57 | 7,360,951 |
| 2023-12-26 | $96.15 | $96.34 | $96.13 | $96.25 | $95.82 | 3,342,500 |
| 2023-12-22 | $96.46 | $96.48 | $96.05 | $96.19 | $95.76 | 4,956,413 |
| 2023-12-21 | $96.64 | $96.70 | $96.15 | $96.28 | $95.85 | 8,939,694 |
| 2023-12-20 | $96.18 | $96.49 | $95.98 | $96.43 | $96.00 | 12,659,133 |
| 2023-12-19 | $95.94 | $96.14 | $95.89 | $95.96 | $95.53 | 9,045,433 |
| 2023-12-18 | $95.81 | $95.82 | $95.63 | $95.78 | $95.35 | 8,634,148 |
| 2023-12-15 | $95.89 | $96.15 | $95.84 | $95.99 | $95.56 | 9,407,065 |
| 2023-12-14 | $95.77 | $96.27 | $95.72 | $96.07 | $95.64 | 32,373,192 |
| 2023-12-13 | $94.44 | $95.68 | $94.37 | $95.56 | $94.86 | 16,155,209 |
| 2023-12-12 | $93.95 | $94.22 | $93.86 | $94.16 | $93.47 | 7,247,977 |
| 2023-12-11 | $93.75 | $94.00 | $93.56 | $93.96 | $93.27 | 10,484,727 |
| 2023-12-08 | $94.03 | $94.15 | $93.73 | $93.95 | $93.26 | 13,825,359 |
| 2023-12-07 | $94.50 | $94.86 | $94.46 | $94.56 | $93.86 | 13,730,101 |
| 2023-12-06 | $94.52 | $94.79 | $94.41 | $94.70 | $94.00 | 13,995,963 |
| 2023-12-05 | $94.05 | $94.41 | $93.99 | $94.31 | $93.62 | 25,452,146 |
| 2023-12-04 | $93.68 | $93.89 | $93.45 | $93.65 | $92.96 | 16,402,188 |
| 2023-12-01 | $93.14 | $94.09 | $93.11 | $94.04 | $93.35 | 21,393,328 |
| 2023-11-30 | $93.52 | $93.55 | $93.22 | $93.41 | $92.48 | 18,446,650 |
| 2023-11-29 | $93.72 | $93.97 | $93.59 | $93.87 | $92.93 | 19,075,498 |
| 2023-11-28 | $92.86 | $93.41 | $92.81 | $93.38 | $92.45 | 13,563,432 |
| 2023-11-27 | $92.55 | $92.98 | $92.49 | $92.97 | $92.04 | 9,539,761 |
| 2023-11-24 | $92.35 | $92.42 | $92.26 | $92.27 | $91.35 | 4,125,818 |
| 2023-11-22 | $92.92 | $92.99 | $92.52 | $92.75 | $91.82 | 7,255,180 |
| 2023-11-21 | $92.77 | $92.91 | $92.54 | $92.78 | $91.85 | 9,153,441 |
| 2023-11-20 | $92.34 | $92.72 | $92.31 | $92.66 | $91.74 | 7,481,261 |
| 2023-11-17 | $92.58 | $92.63 | $92.35 | $92.53 | $91.61 | 8,462,016 |
| 2023-11-16 | $92.32 | $92.61 | $92.31 | $92.47 | $91.55 | 10,375,699 |
| 2023-11-15 | $92.05 | $92.06 | $91.70 | $91.78 | $90.86 | 12,969,426 |
| 2023-11-14 | $92.43 | $92.57 | $92.28 | $92.50 | $91.58 | 14,313,577 |
| 2023-11-13 | $90.83 | $91.16 | $90.69 | $91.13 | $90.22 | 8,930,210 |
| 2023-11-10 | $91.46 | $91.48 | $91.08 | $91.18 | $90.27 | 10,675,216 |
| 2023-11-09 | $91.83 | $91.84 | $91.03 | $91.08 | $90.17 | 17,067,909 |
| 2023-11-08 | $91.64 | $92.08 | $91.63 | $91.99 | $91.07 | 11,117,613 |
| 2023-11-07 | $91.39 | $91.82 | $91.39 | $91.62 | $90.71 | 13,189,643 |
| 2023-11-06 | $91.29 | $91.32 | $91.00 | $91.10 | $90.19 | 11,246,676 |
| 2023-11-03 | $92.04 | $92.24 | $91.62 | $91.63 | $90.72 | 23,133,728 |
| 2023-11-02 | $91.06 | $91.22 | $90.73 | $90.93 | $90.02 | 14,046,259 |
| 2023-11-01 | $89.60 | $90.42 | $89.56 | $90.37 | $89.47 | 22,448,889 |
| 2023-10-31 | $89.83 | $90.02 | $89.57 | $89.59 | $88.45 | 11,574,736 |
| 2023-10-30 | $89.64 | $89.93 | $89.48 | $89.78 | $88.64 | 11,022,495 |
| 2023-10-27 | $89.87 | $90.09 | $89.71 | $90.08 | $88.94 | 11,628,236 |
| 2023-10-26 | $89.35 | $89.98 | $89.33 | $89.94 | $88.80 | 15,901,250 |
| 2023-10-25 | $89.58 | $89.61 | $89.15 | $89.26 | $88.13 | 15,170,223 |
| 2023-10-24 | $89.82 | $90.06 | $89.61 | $90.05 | $88.91 | 10,906,208 |
| 2023-10-23 | $89.15 | $90.00 | $89.01 | $89.89 | $88.75 | 12,365,028 |
| 2023-10-20 | $89.27 | $89.60 | $89.25 | $89.47 | $88.33 | 12,587,091 |
| 2023-10-19 | $89.14 | $89.50 | $88.86 | $88.95 | $87.82 | 27,116,685 |
| 2023-10-18 | $89.56 | $89.69 | $89.24 | $89.39 | $88.25 | 13,794,270 |
| 2023-10-17 | $89.90 | $90.04 | $89.65 | $89.81 | $88.67 | 11,191,779 |
| 2023-10-16 | $90.71 | $90.77 | $90.58 | $90.70 | $89.55 | 7,248,036 |
| 2023-10-13 | $91.32 | $91.36 | $91.06 | $91.24 | $90.08 | 9,873,609 |
| 2023-10-12 | $91.34 | $91.39 | $90.55 | $90.66 | $89.51 | 12,856,109 |
| 2023-10-11 | $91.40 | $91.60 | $91.20 | $91.54 | $90.38 | 14,815,774 |
| 2023-10-10 | $90.76 | $91.29 | $90.65 | $91.04 | $89.88 | 11,508,310 |
| 2023-10-09 | $90.75 | $91.22 | $90.61 | $91.22 | $90.06 | 5,816,713 |
| 2023-10-06 | $89.77 | $90.36 | $89.69 | $90.07 | $88.93 | 12,257,095 |
| 2023-10-05 | $90.64 | $90.66 | $90.41 | $90.60 | $89.45 | 11,315,857 |
| 2023-10-04 | $90.14 | $90.48 | $89.93 | $90.43 | $89.28 | 14,054,039 |
| 2023-10-03 | $90.42 | $90.59 | $89.81 | $89.86 | $88.72 | 21,364,802 |
| 2023-10-02 | $90.89 | $90.99 | $90.50 | $90.61 | $89.46 | 21,010,030 |
| 2023-09-29 | $91.95 | $92.04 | $91.45 | $91.59 | $90.19 | 13,488,328 |
| 2023-09-28 | $91.11 | $91.59 | $90.85 | $91.57 | $90.17 | 11,654,610 |
| 2023-09-27 | $91.97 | $92.01 | $91.08 | $91.32 | $89.92 | 10,586,298 |
| 2023-09-26 | $91.93 | $91.99 | $91.62 | $91.73 | $90.33 | 8,281,800 |
| 2023-09-25 | $91.85 | $92.02 | $91.72 | $91.76 | $90.36 | 11,712,012 |
| 2023-09-22 | $92.17 | $92.52 | $92.10 | $92.44 | $91.03 | 8,637,839 |
| 2023-09-21 | $92.13 | $92.22 | $92.02 | $92.08 | $90.67 | 8,707,579 |
| 2023-09-20 | $93.10 | $93.24 | $92.75 | $92.77 | $91.35 | 10,752,258 |
| 2023-09-19 | $92.97 | $93.14 | $92.80 | $92.84 | $91.42 | 7,537,027 |
| 2023-09-18 | $92.97 | $93.25 | $92.97 | $93.18 | $91.75 | 4,622,245 |
| 2023-09-15 | $93.23 | $93.29 | $93.02 | $93.09 | $91.67 | 9,367,838 |
| 2023-09-14 | $93.66 | $93.74 | $93.32 | $93.38 | $91.95 | 6,421,038 |
| 2023-09-13 | $93.34 | $93.72 | $93.32 | $93.59 | $92.16 | 6,675,435 |
| 2023-09-12 | $93.38 | $93.50 | $93.27 | $93.48 | $92.05 | 4,998,480 |
| 2023-09-11 | $93.31 | $93.44 | $93.24 | $93.35 | $91.92 | 4,321,699 |
| 2023-09-08 | $93.72 | $93.86 | $93.47 | $93.51 | $92.08 | 4,648,504 |
| 2023-09-07 | $93.39 | $93.53 | $93.29 | $93.49 | $92.06 | 7,137,513 |
| 2023-09-06 | $93.57 | $93.59 | $93.12 | $93.17 | $91.74 | 7,344,118 |
| 2023-09-05 | $93.71 | $93.72 | $93.37 | $93.41 | $91.98 | 4,993,448 |
| 2023-09-01 | $94.57 | $94.58 | $93.86 | $93.98 | $92.54 | 7,746,609 |
| 2023-08-31 | $94.72 | $94.94 | $94.63 | $94.80 | $93.11 | 6,167,266 |
| 2023-08-30 | $94.74 | $94.79 | $94.55 | $94.61 | $92.92 | 6,346,718 |
| 2023-08-29 | $93.73 | $94.66 | $93.71 | $94.62 | $92.93 | 7,064,217 |
| 2023-08-28 | $93.91 | $93.98 | $93.71 | $93.95 | $92.28 | 3,301,686 |
| 2023-08-25 | $93.59 | $93.93 | $93.34 | $93.69 | $93.69 | 7,769,084 |
| 2023-08-24 | $93.78 | $94.05 | $93.69 | $93.72 | $93.72 | 5,735,830 |
| 2023-08-23 | $93.63 | $94.07 | $93.60 | $94.07 | $94.07 | 8,550,555 |
| 2023-08-22 | $92.94 | $93.16 | $92.85 | $93.06 | $93.06 | 6,331,000 |
| 2023-08-21 | $93.16 | $93.20 | $92.91 | $93.02 | $93.02 | 10,863,981 |
| 2023-08-18 | $93.49 | $93.81 | $93.44 | $93.60 | $93.60 | 7,510,525 |
| 2023-08-17 | $93.41 | $93.47 | $93.06 | $93.32 | $93.32 | 9,858,385 |
| 2023-08-16 | $93.78 | $94.00 | $93.37 | $93.44 | $93.44 | 7,197,530 |
| 2023-08-15 | $93.88 | $94.18 | $93.75 | $93.80 | $93.80 | 9,602,560 |
| 2023-08-14 | $93.98 | $94.26 | $93.78 | $93.98 | $93.98 | 6,218,447 |
| 2023-08-11 | $94.24 | $94.56 | $94.09 | $94.13 | $94.13 | 5,915,033 |
| 2023-08-10 | $95.36 | $95.54 | $94.62 | $94.63 | $94.63 | 8,462,102 |
| 2023-08-09 | $95.30 | $95.52 | $95.26 | $95.36 | $95.36 | 5,317,352 |
| 2023-08-08 | $95.31 | $95.54 | $95.19 | $95.30 | $95.30 | 5,401,492 |
| 2023-08-07 | $94.93 | $94.98 | $94.71 | $94.82 | $94.82 | 4,007,413 |
| 2023-08-04 | $94.40 | $95.13 | $94.40 | $95.05 | $95.05 | 10,190,058 |
| 2023-08-03 | $94.11 | $94.25 | $93.96 | $94.05 | $94.05 | 11,058,189 |
| 2023-08-02 | $94.66 | $94.79 | $94.36 | $94.75 | $94.75 | 8,009,186 |
| 2023-08-01 | $95.04 | $95.18 | $94.78 | $94.94 | $94.94 | 7,714,495 |
| 2023-07-31 | $95.58 | $95.91 | $95.57 | $95.74 | $95.50 | 6,347,597 |
| 2023-07-28 | $95.53 | $95.74 | $95.44 | $95.62 | $95.38 | 5,794,206 |
| 2023-07-27 | $95.99 | $96.10 | $95.18 | $95.31 | $95.07 | 8,522,842 |
| 2023-07-26 | $96.25 | $96.41 | $95.97 | $96.36 | $96.12 | 4,880,153 |
| 2023-07-25 | $95.83 | $96.09 | $95.82 | $96.03 | $95.79 | 4,079,509 |
| 2023-07-24 | $96.61 | $96.71 | $96.17 | $96.21 | $95.97 | 7,451,172 |
| 2023-07-21 | $96.57 | $96.66 | $96.41 | $96.44 | $96.20 | 4,560,175 |
| 2023-07-20 | $96.63 | $96.67 | $96.19 | $96.36 | $96.12 | 9,486,701 |
| 2023-07-19 | $96.98 | $97.19 | $96.79 | $97.13 | $96.88 | 5,059,394 |
| 2023-07-18 | $97.00 | $97.12 | $96.74 | $96.80 | $96.55 | 3,626,466 |
| 2023-07-17 | $96.60 | $96.78 | $96.48 | $96.69 | $96.44 | 3,182,374 |
| 2023-07-14 | $96.80 | $96.92 | $96.49 | $96.53 | $96.29 | 7,491,062 |
| 2023-07-13 | $96.68 | $97.07 | $96.58 | $97.01 | $96.76 | 9,742,728 |
| 2023-07-12 | $95.91 | $96.34 | $95.77 | $96.21 | $95.97 | 8,255,066 |
| 2023-07-11 | $95.26 | $95.42 | $95.13 | $95.28 | $95.04 | 6,327,171 |
| 2023-07-10 | $94.74 | $95.22 | $94.73 | $95.08 | $94.84 | 6,622,657 |
| 2023-07-07 | $94.58 | $94.95 | $94.54 | $94.59 | $94.35 | 6,577,624 |
| 2023-07-06 | $94.76 | $94.86 | $94.36 | $94.71 | $94.47 | 9,285,229 |
| 2023-07-05 | $95.95 | $96.00 | $95.37 | $95.49 | $95.25 | 10,186,202 |
| 2023-07-03 | $96.32 | $96.62 | $95.95 | $95.95 | $95.71 | 4,687,135 |
| 2023-06-30 | $96.42 | $96.66 | $96.31 | $96.60 | $96.12 | 7,450,786 |
| 2023-06-29 | $96.51 | $96.58 | $96.22 | $96.39 | $95.91 | 8,268,789 |
| 2023-06-28 | $97.14 | $97.43 | $96.95 | $97.39 | $96.91 | 5,257,355 |
| 2023-06-27 | $97.32 | $97.50 | $96.87 | $97.00 | $96.52 | 4,752,458 |
| 2023-06-26 | $97.35 | $97.43 | $97.16 | $97.34 | $96.86 | 2,976,587 |
| 2023-06-23 | $97.47 | $97.50 | $96.98 | $97.10 | $96.62 | 4,112,143 |
| 2023-06-22 | $96.96 | $97.13 | $96.63 | $96.70 | $96.22 | 4,102,148 |
| 2023-06-21 | $96.90 | $97.33 | $96.75 | $97.25 | $96.77 | 5,119,647 |
| 2023-06-20 | $97.05 | $97.39 | $97.05 | $97.16 | $96.68 | 5,477,521 |
| 2023-06-16 | $96.81 | $97.05 | $96.59 | $96.87 | $96.39 | 6,538,076 |
| 2023-06-15 | $97.11 | $97.36 | $96.98 | $97.29 | $96.81 | 5,959,311 |
| 2023-06-14 | $96.70 | $96.83 | $96.18 | $96.54 | $96.06 | 7,704,389 |
| 2023-06-13 | $97.25 | $97.32 | $96.26 | $96.41 | $95.93 | 9,173,507 |
| 2023-06-12 | $97.09 | $97.12 | $96.67 | $97.10 | $96.62 | 5,261,660 |
| 2023-06-09 | $96.96 | $97.08 | $96.77 | $96.94 | $96.46 | 6,421,876 |
| 2023-06-08 | $96.81 | $97.31 | $96.77 | $97.29 | $96.81 | 5,841,899 |
| 2023-06-07 | $97.22 | $97.32 | $96.54 | $96.64 | $96.16 | 8,226,649 |
| 2023-06-06 | $97.33 | $97.38 | $97.06 | $97.35 | $96.87 | 3,986,269 |
| 2023-06-05 | $96.92 | $97.56 | $96.82 | $97.29 | $96.81 | 6,243,050 |
| 2023-06-02 | $97.93 | $97.96 | $97.24 | $97.32 | $97.32 | 7,585,448 |
| 2023-06-01 | $98.12 | $98.38 | $97.97 | $98.10 | $98.10 | 18,161,559 |
| 2023-05-31 | $97.75 | $98.21 | $97.62 | $98.06 | $97.83 | 10,749,843 |
| 2023-05-30 | $97.22 | $97.69 | $97.15 | $97.69 | $97.46 | 7,882,984 |
| 2023-05-26 | $96.60 | $96.93 | $96.39 | $96.93 | $96.70 | 7,408,900 |
| 2023-05-25 | $97.18 | $97.26 | $96.67 | $96.75 | $96.52 | 11,647,754 |
| 2023-05-24 | $97.73 | $97.77 | $97.31 | $97.36 | $97.13 | 7,415,494 |
| 2023-05-23 | $97.31 | $97.73 | $97.23 | $97.61 | $97.38 | 8,264,266 |
| 2023-05-22 | $97.65 | $97.90 | $97.40 | $97.45 | $97.22 | 7,034,752 |
| 2023-05-19 | $97.65 | $98.10 | $97.46 | $97.63 | $97.40 | 12,923,496 |
| 2023-05-18 | $98.25 | $98.26 | $97.96 | $98.00 | $97.77 | 9,448,919 |
| 2023-05-17 | $98.99 | $99.02 | $98.49 | $98.61 | $98.38 | 5,542,595 |
| 2023-05-16 | $98.87 | $99.00 | $98.65 | $98.93 | $98.93 | 7,192,744 |
| 2023-05-15 | $99.19 | $99.25 | $99.12 | $99.25 | $99.25 | 4,459,070 |
| 2023-05-12 | $99.99 | $100.07 | $99.44 | $99.47 | $99.47 | 5,107,312 |
| 2023-05-11 | $100.29 | $100.41 | $99.96 | $100.07 | $100.07 | 5,979,642 |
| 2023-05-10 | $99.41 | $99.78 | $99.40 | $99.70 | $99.70 | 9,930,757 |
| 2023-05-09 | $99.07 | $99.17 | $98.94 | $98.96 | $98.96 | 7,316,627 |
| 2023-05-08 | $99.07 | $99.29 | $99.03 | $99.08 | $99.08 | 7,022,484 |
| 2023-05-05 | $99.65 | $99.73 | $99.44 | $99.69 | $99.69 | 11,254,376 |
| 2023-05-04 | $99.98 | $100.80 | $99.96 | $100.23 | $100.23 | 12,014,124 |
| 2023-05-03 | $99.87 | $100.28 | $99.69 | $100.25 | $100.25 | 9,534,804 |
| 2023-05-02 | $98.66 | $99.63 | $98.60 | $99.60 | $99.60 | 8,540,678 |
| 2023-05-01 | $99.11 | $99.17 | $98.19 | $98.32 | $98.32 | 17,442,068 |
| 2023-04-28 | $99.59 | $99.74 | $99.37 | $99.73 | $99.49 | 8,525,911 |
| 2023-04-27 | $99.23 | $99.28 | $98.88 | $98.99 | $98.75 | 5,065,839 |
| 2023-04-26 | $100.01 | $100.13 | $99.49 | $99.64 | $99.40 | 5,859,259 |
| 2023-04-25 | $99.61 | $100.07 | $99.59 | $100.03 | $99.79 | 13,076,805 |
| 2023-04-24 | $98.84 | $99.07 | $98.77 | $99.05 | $98.81 | 5,143,745 |
| 2023-04-21 | $99.02 | $99.10 | $98.49 | $98.57 | $98.33 | 5,948,165 |
| 2023-04-20 | $98.78 | $98.89 | $98.68 | $98.81 | $98.57 | 4,607,978 |
| 2023-04-19 | $98.22 | $98.31 | $97.98 | $98.24 | $98.00 | 4,648,100 |
| 2023-04-18 | $98.32 | $98.67 | $98.30 | $98.45 | $98.21 | 5,061,415 |
| 2023-04-17 | $98.54 | $98.60 | $98.26 | $98.29 | $98.05 | 4,866,898 |
| 2023-04-14 | $99.08 | $99.10 | $98.79 | $98.92 | $98.68 | 4,968,542 |
| 2023-04-13 | $99.90 | $100.07 | $99.33 | $99.41 | $99.17 | 39,858,222 |
| 2023-04-12 | $99.91 | $99.95 | $99.29 | $99.74 | $99.50 | 5,857,167 |
| 2023-04-11 | $99.57 | $99.58 | $99.22 | $99.45 | $99.21 | 5,458,997 |
| 2023-04-10 | $99.69 | $99.76 | $99.37 | $99.49 | $99.25 | 6,025,074 |
| 2023-04-06 | $100.49 | $100.72 | $100.46 | $100.48 | $100.24 | 4,264,689 |
| 2023-04-05 | $100.40 | $100.77 | $100.30 | $100.45 | $100.21 | 6,257,056 |
| 2023-04-04 | $98.97 | $100.14 | $98.95 | $100.03 | $99.79 | 6,763,202 |
| 2023-04-03 | $98.81 | $99.56 | $98.74 | $99.39 | $99.15 | 7,226,622 |
| 2023-03-31 | $98.74 | $99.19 | $98.58 | $99.12 | $98.69 | 6,330,052 |
| 2023-03-30 | $98.34 | $98.67 | $98.31 | $98.58 | $98.15 | 4,157,547 |
| 2023-03-29 | $98.23 | $98.62 | $98.19 | $98.43 | $98.00 | 13,404,761 |
| 2023-03-28 | $98.45 | $98.75 | $98.36 | $98.60 | $98.17 | 13,324,802 |
| 2023-03-27 | $98.94 | $99.14 | $98.63 | $98.66 | $98.23 | 8,284,356 |
| 2023-03-24 | $100.44 | $100.58 | $99.76 | $99.89 | $99.45 | 9,135,980 |
| 2023-03-23 | $99.13 | $99.94 | $98.98 | $99.86 | $99.42 | 7,118,827 |
| 2023-03-22 | $97.83 | $99.37 | $97.75 | $99.29 | $98.85 | 10,705,182 |
| 2023-03-21 | $98.18 | $98.46 | $97.86 | $98.00 | $97.57 | 9,851,679 |
| 2023-03-20 | $99.42 | $99.43 | $98.63 | $98.86 | $98.43 | 7,982,461 |
| 2023-03-17 | $98.86 | $99.63 | $98.77 | $99.26 | $98.82 | 12,293,849 |
| 2023-03-16 | $99.53 | $99.76 | $97.98 | $98.10 | $97.67 | 14,243,234 |
| 2023-03-15 | $99.26 | $99.78 | $98.52 | $98.99 | $98.56 | 25,157,366 |
| 2023-03-14 | $98.09 | $98.18 | $97.38 | $97.58 | $97.15 | 47,886,756 |
| 2023-03-13 | $98.95 | $99.42 | $98.14 | $98.51 | $98.08 | 23,930,587 |
| 2023-03-10 | $96.81 | $97.42 | $96.67 | $97.33 | $96.90 | 11,041,267 |
| 2023-03-09 | $95.14 | $95.72 | $95.08 | $95.57 | $95.15 | 12,498,892 |
| 2023-03-08 | $95.38 | $95.56 | $94.86 | $94.98 | $94.56 | 5,163,480 |
| 2023-03-07 | $95.17 | $95.29 | $94.78 | $95.01 | $94.59 | 5,053,288 |
| 2023-03-06 | $95.39 | $95.42 | $94.93 | $95.00 | $94.58 | 3,766,424 |
| 2023-03-03 | $94.91 | $95.17 | $94.63 | $95.17 | $94.75 | 5,696,994 |
| 2023-03-02 | $94.29 | $94.49 | $94.21 | $94.41 | $94.00 | 12,952,838 |
| 2023-03-01 | $95.14 | $95.30 | $94.75 | $94.80 | $94.38 | 8,328,617 |
| 2023-02-28 | $95.32 | $95.79 | $95.20 | $95.76 | $95.14 | 4,690,209 |
| 2023-02-27 | $95.66 | $95.76 | $95.45 | $95.61 | $94.99 | 3,693,234 |
| 2023-02-24 | $95.29 | $95.45 | $95.11 | $95.32 | $94.71 | 10,757,151 |
| 2023-02-23 | $95.56 | $96.00 | $95.51 | $95.90 | $95.28 | 7,059,763 |
| 2023-02-22 | $95.64 | $95.81 | $95.48 | $95.53 | $94.91 | 30,136,619 |
| 2023-02-21 | $95.75 | $95.83 | $95.34 | $95.36 | $94.75 | 11,382,104 |
| 2023-02-17 | $95.93 | $96.44 | $95.90 | $96.41 | $95.79 | 4,540,507 |
| 2023-02-16 | $96.23 | $96.43 | $96.05 | $96.14 | $95.52 | 27,126,361 |
| 2023-02-15 | $96.58 | $96.80 | $96.33 | $96.46 | $95.84 | 4,964,758 |
| 2023-02-14 | $96.89 | $97.12 | $96.49 | $96.75 | $96.13 | 7,133,647 |
| 2023-02-13 | $96.97 | $97.24 | $96.95 | $97.19 | $96.56 | 17,262,290 |
| 2023-02-10 | $97.35 | $97.38 | $96.89 | $96.96 | $96.34 | 5,290,058 |
| 2023-02-09 | $98.12 | $98.14 | $97.32 | $97.43 | $96.80 | 7,358,257 |
| 2023-02-08 | $97.61 | $97.88 | $97.40 | $97.87 | $97.24 | 6,137,619 |
| 2023-02-07 | $97.65 | $98.13 | $97.46 | $97.51 | $96.88 | 5,678,915 |
| 2023-02-06 | $97.90 | $98.04 | $97.70 | $97.75 | $97.12 | 5,500,522 |
| 2023-02-03 | $98.81 | $99.00 | $98.47 | $98.60 | $97.96 | 5,267,001 |
| 2023-02-02 | $100.02 | $100.21 | $99.64 | $99.67 | $99.03 | 5,822,979 |
| 2023-02-01 | $99.20 | $99.77 | $98.83 | $99.71 | $99.07 | 20,159,128 |
| 2023-01-31 | $99.16 | $99.25 | $98.74 | $99.21 | $98.36 | 4,856,456 |
| 2023-01-30 | $98.74 | $98.95 | $98.66 | $98.71 | $97.87 | 2,584,607 |
| 2023-01-27 | $98.80 | $99.02 | $98.77 | $99.02 | $98.17 | 5,524,111 |
| 2023-01-26 | $99.34 | $99.53 | $99.03 | $99.17 | $98.32 | 2,875,361 |
| 2023-01-25 | $99.49 | $99.73 | $99.21 | $99.53 | $98.68 | 2,924,706 |
| 2023-01-24 | $98.98 | $99.44 | $98.65 | $99.42 | $98.57 | 3,540,326 |
| 2023-01-23 | $98.84 | $99.14 | $98.81 | $98.85 | $98.00 | 4,334,933 |
| 2023-01-20 | $99.32 | $99.45 | $99.06 | $99.17 | $98.32 | 8,822,676 |
| 2023-01-19 | $99.82 | $99.98 | $99.63 | $99.83 | $98.98 | 4,234,128 |
| 2023-01-18 | $99.87 | $100.06 | $99.55 | $100.02 | $99.16 | 7,926,409 |
| 2023-01-17 | $98.66 | $99.02 | $98.64 | $98.68 | $97.84 | 3,708,960 |
| 2023-01-13 | $99.26 | $99.50 | $98.86 | $98.99 | $98.99 | 5,573,709 |
| 2023-01-12 | $98.96 | $99.52 | $98.48 | $99.52 | $99.52 | 5,767,999 |
| 2023-01-11 | $98.30 | $98.66 | $98.24 | $98.64 | $98.64 | 7,118,680 |
| 2023-01-10 | $98.22 | $98.33 | $97.83 | $98.01 | $98.01 | 4,027,039 |
| 2023-01-09 | $98.26 | $98.81 | $98.20 | $98.63 | $98.63 | 4,988,013 |
| 2023-01-06 | $97.17 | $98.43 | $97.08 | $98.38 | $98.38 | 6,807,822 |
| 2023-01-05 | $96.70 | $97.22 | $96.57 | $97.13 | $97.13 | 3,177,933 |
| 2023-01-04 | $97.34 | $97.42 | $96.99 | $97.27 | $97.27 | 7,800,088 |
| 2023-01-03 | $96.91 | $97.00 | $96.34 | $96.53 | $96.53 | 6,808,415 |
| 2022-12-30 | $95.86 | $96.27 | $95.62 | $95.78 | $95.78 | 5,043,765 |
| 2022-12-29 | $95.97 | $96.27 | $95.92 | $96.18 | $96.18 | 4,021,775 |
| 2022-12-28 | $96.08 | $96.16 | $95.69 | $95.71 | $95.71 | 3,161,308 |
| 2022-12-27 | $96.22 | $96.41 | $95.90 | $95.94 | $95.94 | 4,780,840 |
| 2022-12-23 | $96.73 | $96.95 | $96.69 | $96.75 | $96.75 | 3,164,920 |
| 2022-12-22 | $97.24 | $97.48 | $97.14 | $97.19 | $97.19 | 2,143,083 |
| 2022-12-21 | $97.50 | $97.54 | $97.09 | $97.22 | $97.22 | 4,406,708 |
| 2022-12-20 | $97.08 | $97.31 | $96.99 | $97.10 | $97.10 | 4,199,794 |
| 2022-12-19 | $98.05 | $98.06 | $97.73 | $97.81 | $97.81 | 3,951,062 |
| 2022-12-16 | $98.17 | $98.79 | $98.07 | $98.61 | $98.61 | 4,432,835 |
| 2022-12-15 | $98.81 | $99.01 | $98.55 | $98.86 | $98.86 | 4,344,188 |
| 2022-12-14 | $98.65 | $98.99 | $98.21 | $98.86 | $98.67 | 6,533,229 |
| 2022-12-13 | $99.14 | $99.26 | $98.50 | $98.59 | $98.40 | 7,856,616 |
| 2022-12-12 | $98.30 | $98.39 | $97.58 | $97.71 | $97.52 | 5,192,157 |
| 2022-12-09 | $98.29 | $98.37 | $97.85 | $97.85 | $97.66 | 4,343,137 |
| 2022-12-08 | $98.62 | $98.88 | $98.45 | $98.58 | $98.39 | 5,325,780 |
| 2022-12-07 | $98.68 | $99.25 | $98.62 | $99.14 | $99.14 | 5,386,178 |
| 2022-12-06 | $97.93 | $98.41 | $97.85 | $98.28 | $98.28 | 5,745,527 |
| 2022-12-05 | $98.09 | $98.13 | $97.63 | $97.68 | $97.68 | 6,293,625 |
| 2022-12-02 | $97.92 | $98.69 | $97.61 | $98.68 | $98.68 | 5,783,829 |
| 2022-12-01 | $97.60 | $98.50 | $97.57 | $98.48 | $98.48 | 17,629,333 |
| 2022-11-30 | $96.57 | $97.61 | $96.40 | $97.61 | $97.61 | 7,040,183 |
| 2022-11-29 | $96.76 | $97.08 | $96.71 | $96.74 | $96.74 | 3,356,557 |
| 2022-11-28 | $97.22 | $97.35 | $97.01 | $97.15 | $97.15 | 4,218,401 |
| 2022-11-25 | $96.87 | $97.12 | $96.85 | $97.11 | $97.11 | 1,345,415 |
| 2022-11-23 | $96.75 | $97.18 | $96.65 | $97.14 | $97.14 | 5,236,519 |
| 2022-11-22 | $96.48 | $96.72 | $96.38 | $96.62 | $96.62 | 5,532,830 |
| 2022-11-21 | $96.54 | $96.61 | $96.04 | $96.07 | $96.07 | 4,477,700 |
| 2022-11-18 | $96.47 | $96.59 | $96.11 | $96.13 | $96.13 | 3,102,083 |
| 2022-11-17 | $96.53 | $96.63 | $96.26 | $96.47 | $96.47 | 5,987,899 |
| 2022-11-16 | $96.87 | $97.23 | $96.64 | $97.13 | $97.13 | 6,140,320 |
| 2022-11-15 | $96.18 | $96.49 | $95.94 | $96.42 | $96.42 | 6,841,567 |
| 2022-11-14 | $95.84 | $95.85 | $95.53 | $95.71 | $95.71 | 4,130,820 |
| 2022-11-11 | $95.70 | $96.06 | $95.65 | $95.94 | $95.94 | 2,840,252 |
| 2022-11-10 | $95.43 | $96.18 | $95.43 | $96.14 | $96.14 | 9,608,306 |
| 2022-11-09 | $93.61 | $94.09 | $93.54 | $94.03 | $94.03 | 3,658,160 |
| 2022-11-08 | $93.35 | $93.88 | $93.32 | $93.71 | $93.71 | 4,679,234 |
| 2022-11-07 | $93.54 | $93.59 | $93.07 | $93.09 | $93.09 | 4,289,404 |
| 2022-11-04 | $93.64 | $93.95 | $93.40 | $93.42 | $93.42 | 5,286,954 |
| 2022-11-03 | $93.19 | $93.79 | $93.18 | $93.62 | $93.62 | 8,403,863 |
| 2022-11-02 | $94.31 | $94.87 | $93.79 | $94.03 | $94.03 | 7,582,847 |
| 2022-11-01 | $94.96 | $94.99 | $94.03 | $94.19 | $94.19 | 6,066,392 |
| 2022-10-31 | $94.43 | $94.56 | $94.01 | $94.41 | $94.21 | 4,586,910 |
| 2022-10-28 | $94.72 | $95.19 | $94.58 | $94.84 | $94.64 | 5,659,890 |
| 2022-10-27 | $94.96 | $95.47 | $94.67 | $95.33 | $95.13 | 7,238,058 |
| 2022-10-26 | $94.41 | $94.82 | $94.40 | $94.66 | $94.46 | 6,692,729 |
| 2022-10-25 | $94.04 | $94.44 | $93.96 | $94.18 | $93.98 | 6,301,456 |
| 2022-10-24 | $93.11 | $93.43 | $92.69 | $93.02 | $92.82 | 6,210,821 |
| 2022-10-21 | $92.60 | $93.33 | $92.48 | $93.14 | $92.94 | 7,528,699 |
| 2022-10-20 | $93.41 | $93.65 | $92.86 | $92.93 | $92.73 | 5,738,416 |
| 2022-10-19 | $93.88 | $94.07 | $93.56 | $93.63 | $93.43 | 5,762,580 |
| 2022-10-18 | $94.63 | $94.80 | $94.07 | $94.62 | $94.42 | 4,006,711 |
| 2022-10-17 | $94.96 | $95.11 | $94.33 | $94.38 | $94.18 | 3,215,298 |
| 2022-10-14 | $95.32 | $95.33 | $94.23 | $94.28 | $94.28 | 5,887,204 |
| 2022-10-13 | $93.98 | $95.24 | $93.97 | $94.81 | $94.81 | 6,220,120 |
| 2022-10-12 | $94.77 | $95.34 | $94.71 | $95.21 | $95.21 | 5,847,436 |
| 2022-10-11 | $94.98 | $95.43 | $94.64 | $94.90 | $94.90 | 5,498,458 |
| 2022-10-10 | $95.08 | $95.14 | $94.32 | $94.66 | $94.66 | 3,829,094 |
| 2022-10-07 | $95.19 | $95.53 | $95.07 | $95.22 | $95.22 | 5,085,329 |
| 2022-10-06 | $96.06 | $96.19 | $95.56 | $95.69 | $95.69 | 11,298,413 |
| 2022-10-05 | $96.56 | $96.59 | $95.98 | $96.22 | $96.22 | 8,603,709 |
| 2022-10-04 | $97.33 | $97.70 | $96.96 | $97.14 | $97.14 | 7,361,532 |
| 2022-10-03 | $96.72 | $97.65 | $96.49 | $96.94 | $96.94 | 10,579,877 |
| 2022-09-30 | $96.66 | $96.88 | $95.66 | $95.99 | $95.81 | 8,847,218 |
| 2022-09-29 | $95.98 | $96.58 | $95.89 | $96.24 | $96.06 | 6,056,493 |
| 2022-09-28 | $95.90 | $96.80 | $95.52 | $96.69 | $96.50 | 8,471,718 |
| 2022-09-27 | $95.24 | $95.35 | $94.51 | $94.56 | $94.38 | 8,668,410 |
| 2022-09-26 | $96.29 | $96.30 | $95.07 | $95.21 | $95.03 | 8,015,481 |
| 2022-09-23 | $96.66 | $96.97 | $96.28 | $96.82 | $96.63 | 7,630,610 |
| 2022-09-22 | $97.16 | $97.22 | $96.59 | $96.70 | $96.51 | 6,660,435 |
| 2022-09-21 | $97.96 | $98.28 | $97.30 | $98.18 | $97.99 | 5,414,996 |
| 2022-09-20 | $97.70 | $98.04 | $97.54 | $97.79 | $97.60 | 4,869,090 |
| 2022-09-19 | $98.31 | $98.61 | $98.24 | $98.40 | $98.21 | 3,879,134 |
| 2022-09-16 | $98.52 | $98.99 | $98.45 | $98.68 | $98.68 | 4,718,232 |
| 2022-09-15 | $98.67 | $98.79 | $98.50 | $98.60 | $98.60 | 4,622,779 |
| 2022-09-14 | $98.74 | $99.18 | $98.69 | $98.94 | $98.94 | 3,866,587 |
| 2022-09-13 | $98.76 | $98.95 | $98.65 | $98.89 | $98.89 | 5,100,569 |
| 2022-09-12 | $99.97 | $100.05 | $99.27 | $99.45 | $99.45 | 4,034,248 |
| 2022-09-09 | $99.90 | $100.09 | $99.57 | $99.69 | $99.69 | 5,780,565 |
| 2022-09-08 | $100.04 | $100.26 | $99.68 | $99.68 | $99.68 | 5,773,615 |
| 2022-09-07 | $99.79 | $100.17 | $99.74 | $100.05 | $100.05 | 7,169,671 |
| 2022-09-06 | $99.91 | $99.94 | $99.35 | $99.40 | $99.40 | 6,766,649 |
| 2022-09-02 | $100.36 | $100.79 | $100.22 | $100.52 | $100.52 | 5,741,927 |
| 2022-09-01 | $100.09 | $100.31 | $99.73 | $99.96 | $99.96 | 10,324,195 |
| 2022-08-31 | $101.21 | $101.44 | $100.77 | $100.94 | $100.76 | 5,797,640 |
| 2022-08-30 | $101.39 | $101.72 | $101.02 | $101.36 | $101.18 | 4,474,194 |
| 2022-08-29 | $101.58 | $101.58 | $101.25 | $101.39 | $101.21 | 3,761,944 |
| 2022-08-26 | $101.86 | $102.23 | $101.62 | $101.97 | $101.97 | 5,535,836 |
| 2022-08-25 | $101.52 | $102.13 | $101.39 | $102.09 | $102.09 | 6,645,347 |
| 2022-08-24 | $101.54 | $101.64 | $101.29 | $101.44 | $101.44 | 3,504,616 |
| 2022-08-23 | $101.86 | $102.49 | $101.71 | $101.78 | $101.78 | 7,754,962 |
| 2022-08-22 | $102.40 | $102.45 | $101.98 | $102.03 | $102.03 | 4,125,859 |
| 2022-08-19 | $102.62 | $102.69 | $102.36 | $102.48 | $102.48 | 6,678,038 |
| 2022-08-18 | $103.45 | $103.73 | $103.28 | $103.37 | $103.37 | 3,709,246 |
| 2022-08-17 | $103.31 | $103.36 | $102.96 | $103.17 | $103.17 | 6,366,714 |
| 2022-08-16 | $103.79 | $103.91 | $103.39 | $103.87 | $103.87 | 3,241,813 |
| 2022-08-15 | $104.17 | $104.33 | $103.95 | $103.99 | $103.99 | 3,441,062 |
| 2022-08-12 | $103.65 | $103.70 | $103.32 | $103.66 | $103.66 | 4,128,621 |
| 2022-08-11 | $104.18 | $104.29 | $103.14 | $103.25 | $103.25 | 8,309,720 |
| 2022-08-10 | $104.35 | $104.71 | $103.93 | $103.94 | $103.94 | 7,260,376 |
| 2022-08-09 | $103.90 | $104.08 | $103.78 | $103.88 | $103.88 | 3,814,754 |
| 2022-08-08 | $104.00 | $104.24 | $103.91 | $104.19 | $104.19 | 6,681,347 |
| 2022-08-05 | $103.73 | $103.77 | $103.35 | $103.58 | $103.58 | 10,047,167 |
| 2022-08-04 | $104.68 | $105.13 | $104.53 | $105.10 | $105.10 | 9,873,247 |
| 2022-08-03 | $103.98 | $104.58 | $103.43 | $104.57 | $104.57 | 7,829,524 |
| 2022-08-02 | $105.56 | $105.75 | $104.07 | $104.14 | $104.14 | 9,269,682 |
| 2022-08-01 | $105.29 | $105.67 | $105.13 | $105.60 | $105.60 | 9,672,404 |
| 2022-07-29 | $104.92 | $105.58 | $104.81 | $105.17 | $104.99 | 5,961,106 |
| 2022-07-28 | $105.10 | $105.32 | $104.75 | $105.13 | $104.95 | 5,768,201 |
| 2022-07-27 | $104.14 | $104.61 | $104.02 | $104.10 | $103.92 | 7,475,304 |
| 2022-07-26 | $104.55 | $104.70 | $103.85 | $103.89 | $103.71 | 4,736,256 |
| 2022-07-25 | $103.58 | $103.90 | $103.55 | $103.85 | $103.67 | 2,994,530 |
| 2022-07-22 | $104.00 | $104.46 | $103.82 | $104.22 | $104.04 | 7,747,077 |
| 2022-07-21 | $102.29 | $103.04 | $102.19 | $103.04 | $102.86 | 5,344,313 |
| 2022-07-20 | $102.48 | $102.49 | $101.80 | $101.88 | $101.70 | 53,057,458 |
| 2022-07-19 | $102.32 | $102.41 | $101.88 | $101.98 | $101.80 | 2,996,099 |
| 2022-07-18 | $102.42 | $102.60 | $102.03 | $102.45 | $102.27 | 3,150,744 |
| 2022-07-15 | $102.47 | $102.99 | $102.44 | $102.75 | $102.57 | 3,833,968 |
| 2022-07-14 | $102.20 | $102.64 | $101.93 | $102.40 | $102.22 | 5,370,365 |
| 2022-07-13 | $101.91 | $103.05 | $101.78 | $102.97 | $102.79 | 6,809,436 |
| 2022-07-12 | $102.83 | $103.03 | $102.45 | $102.53 | $102.35 | 3,669,155 |
| 2022-07-11 | $102.03 | $102.46 | $101.98 | $102.29 | $102.11 | 2,765,728 |
| 2022-07-08 | $101.83 | $101.84 | $101.37 | $101.49 | $101.31 | 3,664,901 |
| 2022-07-07 | $102.77 | $102.77 | $102.03 | $102.11 | $101.93 | 4,058,159 |
| 2022-07-06 | $104.00 | $104.01 | $102.72 | $102.74 | $102.56 | 4,754,749 |
| 2022-07-05 | $103.75 | $104.02 | $103.44 | $103.62 | $103.44 | 6,651,364 |
| 2022-07-01 | $103.12 | $103.97 | $102.98 | $103.24 | $103.06 | 63,222,909 |
| 2022-06-30 | $102.10 | $102.54 | $102.01 | $102.30 | $101.97 | 5,409,539 |
| 2022-06-29 | $100.88 | $101.52 | $100.79 | $101.52 | $101.19 | 3,559,628 |
| 2022-06-28 | $100.47 | $100.74 | $100.33 | $100.71 | $100.38 | 3,763,301 |
| 2022-06-27 | $100.57 | $101.02 | $100.45 | $100.58 | $100.25 | 5,439,411 |
| 2022-06-24 | $101.38 | $101.76 | $101.07 | $101.15 | $100.82 | 5,127,019 |
| 2022-06-23 | $101.56 | $102.17 | $101.40 | $101.51 | $101.18 | 9,247,185 |
| 2022-06-22 | $100.84 | $101.12 | $100.71 | $100.94 | $100.61 | 9,501,917 |
| 2022-06-21 | $99.66 | $99.95 | $99.55 | $99.68 | $99.36 | 10,342,133 |
| 2022-06-17 | $100.26 | $100.46 | $99.55 | $100.20 | $99.88 | 7,029,837 |
| 2022-06-16 | $98.55 | $100.22 | $98.43 | $100.17 | $99.85 | 9,168,800 |
| 2022-06-15 | $98.95 | $99.56 | $98.40 | $99.52 | $99.20 | 10,256,225 |
| 2022-06-14 | $99.16 | $99.30 | $97.99 | $98.15 | $97.83 | 7,829,774 |
| 2022-06-13 | $99.66 | $99.80 | $98.42 | $98.94 | $98.62 | 9,200,783 |
| 2022-06-10 | $101.21 | $101.31 | $100.60 | $100.73 | $100.40 | 4,443,384 |
| 2022-06-09 | $101.69 | $101.94 | $101.51 | $101.73 | $101.40 | 4,178,574 |
| 2022-06-08 | $102.01 | $102.17 | $101.81 | $101.82 | $101.49 | 2,917,888 |
| 2022-06-07 | $102.06 | $102.43 | $102.04 | $102.20 | $101.87 | 3,229,975 |
| 2022-06-06 | $102.31 | $102.41 | $101.73 | $101.79 | $101.46 | 4,800,608 |
| 2022-06-03 | $102.36 | $102.65 | $102.33 | $102.56 | $102.23 | 2,687,752 |
| 2022-06-02 | $102.91 | $102.92 | $102.52 | $102.76 | $102.43 | 3,014,275 |
| 2022-06-01 | $103.27 | $103.37 | $102.42 | $102.61 | $102.28 | 5,555,956 |
| 2022-05-31 | $103.62 | $103.63 | $103.15 | $103.32 | $102.86 | 6,773,169 |
| 2022-05-27 | $104.45 | $104.59 | $104.22 | $104.41 | $103.94 | 2,508,247 |
| 2022-05-26 | $104.37 | $104.41 | $103.88 | $104.26 | $103.79 | 3,478,872 |
| 2022-05-25 | $104.47 | $104.47 | $104.07 | $104.31 | $103.84 | 4,274,490 |
| 2022-05-24 | $103.74 | $104.47 | $103.71 | $104.10 | $103.63 | 6,786,630 |
| 2022-05-23 | $103.57 | $103.77 | $103.20 | $103.21 | $102.75 | 5,720,619 |
| 2022-05-20 | $103.30 | $103.99 | $103.27 | $103.84 | $103.37 | 5,908,822 |
| 2022-05-19 | $103.90 | $103.93 | $103.28 | $103.36 | $102.90 | 5,137,634 |
| 2022-05-18 | $102.26 | $103.10 | $102.19 | $102.99 | $102.53 | 4,465,536 |
| 2022-05-17 | $102.35 | $102.65 | $102.23 | $102.26 | $101.80 | 4,286,767 |
| 2022-05-16 | $102.98 | $103.33 | $102.87 | $103.04 | $102.58 | 3,315,594 |
| 2022-05-13 | $102.87 | $102.94 | $102.55 | $102.61 | $102.15 | 6,016,939 |
| 2022-05-12 | $103.12 | $103.57 | $103.01 | $103.15 | $102.69 | 8,132,398 |
| 2022-05-11 | $101.93 | $102.85 | $101.79 | $102.81 | $102.35 | 7,168,081 |
| 2022-05-10 | $102.31 | $102.58 | $102.12 | $102.18 | $101.72 | 8,054,607 |
| 2022-05-09 | $101.14 | $101.89 | $101.09 | $101.84 | $101.38 | 7,301,184 |
| 2022-05-06 | $101.15 | $101.61 | $100.99 | $101.09 | $100.64 | 12,538,483 |
| 2022-05-05 | $101.89 | $102.03 | $101.15 | $101.67 | $101.21 | 11,675,656 |
| 2022-05-04 | $102.00 | $102.78 | $101.81 | $102.70 | $102.24 | 11,932,936 |
| 2022-05-03 | $102.52 | $102.60 | $102.02 | $102.04 | $101.58 | 8,129,054 |
| 2022-05-02 | $102.15 | $102.22 | $101.82 | $101.92 | $101.46 | 11,326,980 |
| 2022-04-29 | $102.60 | $103.21 | $102.55 | $102.81 | $102.22 | 10,012,545 |
| 2022-04-28 | $103.16 | $103.39 | $102.96 | $103.36 | $102.77 | 6,943,626 |
| 2022-04-27 | $104.03 | $104.13 | $103.46 | $103.51 | $102.92 | 7,908,948 |
| 2022-04-26 | $104.10 | $104.27 | $103.76 | $104.09 | $103.50 | 9,553,043 |
| 2022-04-25 | $103.55 | $103.98 | $103.34 | $103.40 | $102.81 | 8,617,430 |
| 2022-04-22 | $102.43 | $103.02 | $102.38 | $102.74 | $102.15 | 5,451,645 |
| 2022-04-21 | $102.97 | $102.98 | $102.27 | $102.69 | $102.10 | 9,137,476 |
| 2022-04-20 | $102.88 | $103.42 | $102.76 | $103.26 | $102.67 | 7,471,538 |
| 2022-04-19 | $102.74 | $102.93 | $102.39 | $102.46 | $101.87 | 7,004,936 |
| 2022-04-18 | $103.53 | $103.55 | $103.11 | $103.14 | $102.55 | 4,591,539 |
| 2022-04-14 | $104.23 | $104.27 | $103.32 | $103.44 | $102.85 | 6,158,698 |
| 2022-04-13 | $104.44 | $104.91 | $104.31 | $104.38 | $103.78 | 6,346,090 |
| 2022-04-12 | $104.19 | $104.59 | $104.03 | $104.15 | $103.55 | 12,211,017 |
| 2022-04-11 | $103.78 | $103.90 | $103.52 | $103.65 | $103.06 | 7,356,350 |
| 2022-04-08 | $104.08 | $104.42 | $104.00 | $104.15 | $103.55 | 8,091,848 |
| 2022-04-07 | $104.68 | $104.97 | $104.46 | $104.68 | $104.08 | 5,518,941 |
| 2022-04-06 | $104.65 | $105.32 | $104.65 | $104.94 | $104.34 | 9,054,356 |
| 2022-04-05 | $106.27 | $106.29 | $105.20 | $105.31 | $104.71 | 9,597,392 |
| 2022-04-04 | $106.76 | $106.78 | $106.38 | $106.58 | $105.97 | 7,372,066 |
| 2022-04-01 | $106.31 | $107.01 | $106.20 | $106.65 | $106.04 | 10,237,026 |
| 2022-03-31 | $107.43 | $107.62 | $107.27 | $107.47 | $106.73 | 9,147,177 |
| 2022-03-30 | $106.63 | $107.30 | $106.56 | $107.27 | $106.54 | 6,430,112 |
| 2022-03-29 | $106.58 | $106.98 | $106.35 | $106.85 | $106.12 | 7,539,944 |
| 2022-03-28 | $106.25 | $106.70 | $106.12 | $106.32 | $105.59 | 12,858,522 |
| 2022-03-25 | $106.69 | $106.70 | $105.97 | $106.08 | $105.35 | 8,806,265 |
| 2022-03-24 | $107.15 | $107.50 | $107.11 | $107.18 | $106.45 | 11,112,424 |
| 2022-03-23 | $107.32 | $107.78 | $107.09 | $107.78 | $107.04 | 11,222,703 |
| 2022-03-22 | $107.20 | $107.24 | $106.97 | $107.06 | $106.33 | 7,464,140 |
| 2022-03-21 | $108.28 | $108.45 | $107.57 | $107.65 | $106.91 | 11,003,540 |
| 2022-03-18 | $108.93 | $109.22 | $108.93 | $109.07 | $108.32 | 7,506,596 |
| 2022-03-17 | $109.03 | $109.24 | $108.55 | $108.75 | $108.01 | 7,215,919 |
| 2022-03-16 | $109.00 | $109.12 | $108.25 | $108.96 | $108.21 | 12,847,338 |
| 2022-03-15 | $109.74 | $109.80 | $109.03 | $109.11 | $108.36 | 9,294,415 |
| 2022-03-14 | $109.67 | $109.74 | $109.16 | $109.16 | $108.41 | 8,622,452 |
| 2022-03-11 | $110.47 | $110.70 | $110.35 | $110.56 | $109.80 | 5,567,585 |
| 2022-03-10 | $110.72 | $110.83 | $110.36 | $110.59 | $109.83 | 11,100,080 |
| 2022-03-09 | $111.33 | $111.43 | $110.98 | $111.10 | $110.34 | 7,932,293 |
| 2022-03-08 | $111.87 | $112.07 | $111.65 | $111.79 | $111.02 | 10,819,364 |
| 2022-03-07 | $112.47 | $113.08 | $112.44 | $112.52 | $111.75 | 13,633,207 |
| 2022-03-04 | $112.88 | $113.30 | $112.77 | $113.00 | $112.23 | 20,102,298 |
| 2022-03-03 | $111.69 | $112.10 | $111.49 | $111.89 | $111.12 | 12,247,433 |
| 2022-03-02 | $112.46 | $112.56 | $111.39 | $111.41 | $110.65 | 12,303,859 |
| 2022-03-01 | $112.60 | $113.49 | $112.55 | $113.11 | $112.34 | 28,285,721 |
| 2022-02-28 | $111.62 | $112.14 | $111.58 | $112.12 | $111.25 | 12,291,797 |
| 2022-02-25 | $110.72 | $110.88 | $110.48 | $110.86 | $110.00 | 8,101,899 |
| 2022-02-24 | $111.52 | $111.55 | $110.73 | $110.89 | $110.03 | 19,162,076 |
| 2022-02-23 | $110.80 | $110.90 | $110.51 | $110.63 | $109.77 | 7,941,866 |
| 2022-02-22 | $110.97 | $111.22 | $110.84 | $111.21 | $110.35 | 8,392,495 |
| 2022-02-18 | $111.04 | $111.23 | $110.97 | $111.22 | $110.36 | 8,486,765 |
| 2022-02-17 | $110.53 | $110.90 | $110.52 | $110.86 | $110.00 | 8,749,505 |
| 2022-02-16 | $110.32 | $110.34 | $109.94 | $110.27 | $109.42 | 9,007,650 |
| 2022-02-15 | $110.05 | $110.24 | $109.96 | $110.04 | $109.19 | 8,490,464 |
| 2022-02-14 | $110.54 | $110.83 | $110.21 | $110.37 | $109.52 | 11,090,025 |
| 2022-02-11 | $110.47 | $111.23 | $109.92 | $111.14 | $110.28 | 18,315,575 |
| 2022-02-10 | $110.61 | $110.68 | $109.96 | $110.00 | $109.15 | 16,633,869 |
| 2022-02-09 | $111.13 | $111.37 | $110.98 | $111.02 | $110.16 | 10,113,533 |
| 2022-02-08 | $110.93 | $110.99 | $110.81 | $110.87 | $110.01 | 8,111,521 |
| 2022-02-07 | $111.23 | $111.35 | $111.09 | $111.23 | $110.37 | 10,294,742 |
| 2022-02-04 | $111.42 | $111.45 | $111.09 | $111.20 | $110.34 | 8,616,554 |
| 2022-02-03 | $112.04 | $112.16 | $111.92 | $112.06 | $111.19 | 8,032,554 |
| 2022-02-02 | $112.40 | $112.81 | $112.40 | $112.54 | $111.67 | 5,997,130 |
| 2022-02-01 | $112.50 | $112.54 | $112.13 | $112.31 | $111.44 | 16,338,723 |
| 2022-01-31 | $112.36 | $112.65 | $112.29 | $112.57 | $111.59 | 8,258,562 |
| 2022-01-28 | $112.15 | $112.66 | $112.12 | $112.57 | $111.59 | 6,713,486 |
| 2022-01-27 | $112.11 | $112.52 | $112.09 | $112.31 | $111.33 | 11,609,494 |
| 2022-01-26 | $112.66 | $112.76 | $111.84 | $111.84 | $110.87 | 12,694,733 |
| 2022-01-25 | $112.89 | $113.09 | $112.57 | $112.64 | $111.66 | 13,533,984 |
| 2022-01-24 | $113.24 | $113.29 | $112.77 | $112.79 | $111.81 | 22,377,388 |
| 2022-01-21 | $112.87 | $113.05 | $112.65 | $112.89 | $111.91 | 13,250,059 |
| 2022-01-20 | $112.18 | $112.24 | $112.03 | $112.24 | $111.27 | 8,297,375 |
| 2022-01-19 | $111.91 | $112.22 | $111.84 | $112.00 | $111.03 | 10,258,508 |
| 2022-01-18 | $112.10 | $112.20 | $111.69 | $111.73 | $110.76 | 10,092,123 |
| 2022-01-14 | $113.07 | $113.09 | $112.55 | $112.58 | $111.60 | 10,595,678 |
| 2022-01-13 | $113.07 | $113.40 | $112.98 | $113.36 | $112.38 | 8,431,067 |
| 2022-01-12 | $113.17 | $113.43 | $112.98 | $113.00 | $112.02 | 7,996,516 |
| 2022-01-11 | $112.66 | $112.99 | $112.56 | $112.98 | $112.00 | 8,082,910 |
| 2022-01-10 | $112.45 | $112.75 | $112.38 | $112.71 | $111.73 | 8,430,717 |
| 2022-01-07 | $112.96 | $113.00 | $112.47 | $112.74 | $111.76 | 13,318,194 |
| 2022-01-06 | $113.13 | $113.21 | $112.98 | $113.11 | $112.13 | 10,957,421 |
| 2022-01-05 | $113.89 | $113.90 | $113.31 | $113.39 | $112.41 | 13,715,713 |
| 2022-01-04 | $113.67 | $113.89 | $113.58 | $113.87 | $112.88 | 15,911,819 |
| 2022-01-03 | $114.37 | $114.41 | $113.93 | $113.93 | $112.94 | 27,744,658 |
| 2021-12-31 | $115.16 | $115.31 | $115.00 | $115.00 | $114.00 | 7,582,458 |
| 2021-12-30 | $114.98 | $115.14 | $114.79 | $115.13 | $114.13 | 10,296,001 |
| 2021-12-29 | $114.97 | $115.07 | $114.67 | $114.75 | $113.75 | 11,879,908 |
| 2021-12-28 | $115.55 | $115.58 | $115.28 | $115.34 | $114.34 | 8,314,510 |
| 2021-12-27 | $115.28 | $115.42 | $115.25 | $115.36 | $114.36 | 3,472,284 |
| 2021-12-23 | $115.48 | $115.49 | $115.18 | $115.32 | $114.32 | 7,209,701 |
| 2021-12-22 | $115.63 | $115.64 | $115.34 | $115.56 | $114.56 | 5,538,181 |
| 2021-12-21 | $115.49 | $115.54 | $115.23 | $115.45 | $114.45 | 7,672,779 |
| 2021-12-20 | $116.20 | $116.35 | $115.88 | $115.91 | $114.90 | 13,772,094 |
| 2021-12-17 | $116.12 | $116.34 | $115.94 | $116.01 | $115.00 | 7,933,070 |
| 2021-12-16 | $115.58 | $115.91 | $115.56 | $115.75 | $114.74 | 9,085,402 |
| 2021-12-15 | $115.41 | $115.73 | $115.28 | $115.52 | $114.41 | 8,428,019 |
| 2021-12-14 | $115.65 | $115.81 | $115.43 | $115.69 | $114.58 | 4,749,517 |
| 2021-12-13 | $115.63 | $115.99 | $115.61 | $115.89 | $114.78 | 5,706,947 |
| 2021-12-10 | $115.44 | $115.66 | $115.28 | $115.34 | $114.23 | 5,051,553 |
| 2021-12-09 | $115.25 | $115.44 | $115.10 | $115.26 | $114.15 | 9,198,395 |
| 2021-12-08 | $115.17 | $115.20 | $114.82 | $114.97 | $113.87 | 11,126,597 |
| 2021-12-07 | $115.46 | $115.70 | $115.26 | $115.34 | $114.23 | 7,678,396 |
| 2021-12-06 | $116.19 | $116.28 | $115.65 | $115.78 | $114.67 | 9,863,270 |
| 2021-12-03 | $115.49 | $116.64 | $115.39 | $116.36 | $115.24 | 19,790,959 |
| 2021-12-02 | $115.90 | $115.95 | $115.41 | $115.68 | $114.57 | 11,448,862 |
| 2021-12-01 | $115.30 | $115.93 | $115.16 | $115.93 | $114.82 | 24,991,559 |
| 2021-11-30 | $115.82 | $116.15 | $115.22 | $115.80 | $114.60 | 19,416,785 |
| 2021-11-29 | $114.69 | $115.20 | $114.66 | $115.11 | $113.92 | 13,908,211 |
| 2021-11-26 | $114.98 | $115.39 | $114.92 | $115.37 | $114.18 | 13,878,532 |
| 2021-11-24 | $113.57 | $113.92 | $113.50 | $113.90 | $112.72 | 8,322,907 |
| 2021-11-23 | $113.82 | $113.88 | $113.55 | $113.55 | $112.38 | 11,543,695 |
| 2021-11-22 | $114.33 | $114.44 | $113.95 | $114.02 | $112.84 | 10,876,186 |
| 2021-11-19 | $114.92 | $115.11 | $114.79 | $114.86 | $113.67 | 10,731,615 |
| 2021-11-18 | $114.31 | $114.58 | $114.29 | $114.55 | $113.37 | 10,183,373 |
| 2021-11-17 | $114.07 | $114.49 | $114.05 | $114.48 | $113.30 | 10,006,203 |
| 2021-11-16 | $114.18 | $114.40 | $114.05 | $114.07 | $112.89 | 6,573,729 |
| 2021-11-15 | $114.55 | $114.58 | $114.13 | $114.17 | $112.99 | 8,021,394 |
| 2021-11-12 | $114.80 | $114.94 | $114.52 | $114.62 | $113.43 | 10,443,929 |
| 2021-11-11 | $114.75 | $114.80 | $114.38 | $114.38 | $113.20 | 3,746,050 |
| 2021-11-10 | $115.54 | $115.57 | $114.54 | $114.75 | $113.56 | 19,425,106 |
| 2021-11-09 | $115.70 | $115.98 | $115.65 | $115.74 | $114.54 | 12,276,897 |
| 2021-11-08 | $115.52 | $115.52 | $115.16 | $115.21 | $114.02 | 7,404,312 |
| 2021-11-05 | $115.34 | $115.81 | $115.22 | $115.71 | $114.51 | 12,955,126 |
| 2021-11-04 | $114.66 | $115.17 | $114.66 | $115.08 | $113.89 | 12,665,429 |
| 2021-11-03 | $114.84 | $114.88 | $114.27 | $114.46 | $113.28 | 17,031,092 |
| 2021-11-02 | $114.67 | $114.96 | $114.66 | $114.82 | $113.63 | 12,191,000 |
| 2021-11-01 | $114.22 | $114.63 | $114.19 | $114.54 | $113.36 | 14,476,744 |
| 2021-10-29 | $114.27 | $114.86 | $114.19 | $114.63 | $113.36 | 11,254,318 |
| 2021-10-28 | $114.76 | $114.91 | $114.46 | $114.58 | $113.31 | 9,940,418 |
| 2021-10-27 | $114.64 | $115.06 | $114.32 | $114.88 | $113.61 | 16,140,262 |
| 2021-10-26 | $114.12 | $114.24 | $113.90 | $114.24 | $112.98 | 5,603,077 |
| 2021-10-25 | $113.98 | $114.22 | $113.98 | $114.10 | $112.84 | 4,835,094 |
| 2021-10-22 | $113.78 | $114.05 | $113.67 | $113.96 | $112.70 | 10,204,559 |
| 2021-10-21 | $113.90 | $113.95 | $113.63 | $113.67 | $112.41 | 7,104,090 |
| 2021-10-20 | $114.02 | $114.21 | $113.94 | $113.97 | $112.71 | 6,229,997 |
| 2021-10-19 | $114.27 | $114.32 | $114.00 | $114.02 | $112.76 | 7,445,439 |
| 2021-10-18 | $114.25 | $114.52 | $114.07 | $114.43 | $113.17 | 8,703,263 |
| 2021-10-15 | $114.74 | $114.77 | $114.53 | $114.59 | $113.32 | 8,689,690 |
| 2021-10-14 | $115.02 | $115.21 | $114.90 | $115.16 | $113.89 | 9,518,151 |
| 2021-10-13 | $114.74 | $115.05 | $114.68 | $114.89 | $113.62 | 11,662,372 |
| 2021-10-12 | $114.35 | $114.71 | $114.28 | $114.67 | $113.40 | 7,938,421 |
| 2021-10-11 | $114.23 | $114.32 | $114.13 | $114.15 | $112.89 | 2,261,278 |
| 2021-10-08 | $114.62 | $114.62 | $114.30 | $114.43 | $113.17 | 9,455,115 |
| 2021-10-07 | $114.88 | $114.91 | $114.67 | $114.68 | $113.41 | 8,160,204 |
| 2021-10-06 | $115.15 | $115.26 | $115.05 | $115.14 | $113.87 | 7,473,541 |
| 2021-10-05 | $115.29 | $115.32 | $114.99 | $115.11 | $113.84 | 6,861,931 |
| 2021-10-04 | $115.41 | $115.67 | $115.26 | $115.47 | $114.19 | 7,691,837 |
| 2021-10-01 | $115.36 | $115.66 | $115.26 | $115.61 | $114.33 | 19,830,112 |
| 2021-09-30 | $114.97 | $115.26 | $114.92 | $115.22 | $113.87 | 7,307,937 |
| 2021-09-29 | $115.20 | $115.36 | $114.87 | $115.08 | $113.73 | 8,363,964 |
| 2021-09-28 | $114.98 | $115.22 | $114.73 | $114.96 | $113.61 | 10,295,459 |
| 2021-09-27 | $115.40 | $115.60 | $115.37 | $115.40 | $114.05 | 6,742,092 |
| 2021-09-24 | $115.90 | $115.91 | $115.64 | $115.71 | $114.35 | 10,528,001 |
| 2021-09-23 | $116.58 | $116.61 | $116.06 | $116.06 | $114.70 | 10,650,128 |
| 2021-09-22 | $117.01 | $117.22 | $116.79 | $117.12 | $115.75 | 10,966,436 |
| 2021-09-21 | $117.12 | $117.15 | $116.94 | $117.01 | $115.64 | 4,867,948 |
| 2021-09-20 | $116.91 | $117.21 | $116.82 | $117.08 | $115.71 | 8,781,617 |
| 2021-09-17 | $116.54 | $116.57 | $116.38 | $116.49 | $115.12 | 7,611,738 |
| 2021-09-16 | $116.79 | $117.01 | $116.68 | $116.83 | $115.46 | 5,682,695 |
| 2021-09-15 | $117.33 | $117.35 | $117.00 | $117.20 | $115.83 | 5,108,919 |
| 2021-09-14 | $117.16 | $117.52 | $117.10 | $117.40 | $116.02 | 6,991,031 |
| 2021-09-13 | $116.93 | $117.06 | $116.91 | $116.96 | $115.59 | 4,269,332 |
| 2021-09-10 | $116.93 | $117.03 | $116.71 | $116.82 | $115.45 | 8,147,133 |
| 2021-09-09 | $116.91 | $117.32 | $116.81 | $117.19 | $115.82 | 7,009,653 |
| 2021-09-08 | $116.70 | $116.94 | $116.63 | $116.86 | $115.49 | 6,046,209 |
| 2021-09-07 | $116.59 | $116.68 | $116.44 | $116.54 | $115.17 | 7,098,564 |
| 2021-09-03 | $117.01 | $117.05 | $116.88 | $117.00 | $115.63 | 4,988,870 |
| 2021-09-02 | $117.27 | $117.28 | $117.14 | $117.28 | $115.90 | 2,976,276 |
| 2021-09-01 | $117.25 | $117.29 | $117.04 | $117.14 | $115.77 | 11,908,628 |
| 2021-08-31 | $117.33 | $117.49 | $117.12 | $117.17 | $115.72 | 7,418,428 |
| 2021-08-30 | $117.14 | $117.40 | $117.10 | $117.39 | $115.93 | 6,546,248 |
| 2021-08-27 | $116.78 | $117.16 | $116.63 | $117.16 | $115.71 | 6,360,684 |
| 2021-08-26 | $116.72 | $116.83 | $116.59 | $116.78 | $115.33 | 6,850,643 |
| 2021-08-25 | $117.20 | $117.24 | $116.72 | $116.78 | $115.33 | 5,874,659 |
| 2021-08-24 | $117.41 | $117.51 | $117.21 | $117.24 | $115.79 | 3,649,651 |
| 2021-08-23 | $117.50 | $117.58 | $117.40 | $117.56 | $116.10 | 3,958,480 |
| 2021-08-20 | $117.64 | $117.71 | $117.41 | $117.53 | $116.07 | 6,510,301 |
| 2021-08-19 | $117.63 | $117.72 | $117.53 | $117.64 | $116.18 | 6,242,714 |
| 2021-08-18 | $117.39 | $117.49 | $117.13 | $117.38 | $115.92 | 7,025,808 |
| 2021-08-17 | $117.48 | $117.70 | $117.42 | $117.44 | $115.98 | 7,785,495 |
| 2021-08-16 | $117.55 | $117.82 | $117.50 | $117.50 | $116.04 | 6,928,097 |
| 2021-08-13 | $116.75 | $117.24 | $116.73 | $117.24 | $115.79 | 6,896,277 |
| 2021-08-12 | $116.57 | $116.70 | $116.43 | $116.57 | $115.12 | 6,932,215 |
| 2021-08-11 | $116.64 | $116.99 | $116.44 | $116.69 | $115.24 | 7,254,257 |
| 2021-08-10 | $116.87 | $116.88 | $116.55 | $116.56 | $115.11 | 7,192,420 |
| 2021-08-09 | $117.20 | $117.31 | $116.78 | $116.78 | $115.33 | 10,842,533 |
| 2021-08-06 | $117.14 | $117.25 | $117.00 | $117.03 | $115.58 | 7,807,589 |
| 2021-08-05 | $117.90 | $117.96 | $117.64 | $117.72 | $116.26 | 5,164,636 |
| 2021-08-04 | $118.53 | $118.63 | $117.78 | $118.15 | $116.68 | 7,545,049 |
| 2021-08-03 | $118.18 | $118.37 | $118.12 | $118.18 | $116.71 | 6,627,309 |
| 2021-08-02 | $117.82 | $118.38 | $117.71 | $118.15 | $116.68 | 19,495,776 |
| 2021-07-30 | $117.58 | $117.78 | $117.57 | $117.71 | $116.17 | 5,656,386 |
| 2021-07-29 | $117.31 | $117.53 | $117.28 | $117.38 | $115.85 | 6,203,785 |
| 2021-07-28 | $117.42 | $117.75 | $117.26 | $117.74 | $116.20 | 11,533,484 |
| 2021-07-27 | $117.62 | $117.71 | $117.51 | $117.64 | $116.11 | 8,621,186 |
| 2021-07-26 | $117.40 | $117.42 | $117.12 | $117.14 | $115.61 | 6,179,619 |
| 2021-07-23 | $116.98 | $117.25 | $116.97 | $117.22 | $115.69 | 6,804,597 |
| 2021-07-22 | $117.13 | $117.64 | $117.12 | $117.40 | $115.87 | 6,363,507 |
| 2021-07-21 | $117.33 | $117.41 | $117.02 | $117.13 | $115.60 | 7,438,310 |
| 2021-07-20 | $118.47 | $118.52 | $117.71 | $117.81 | $116.27 | 8,728,991 |
| 2021-07-19 | $117.74 | $118.11 | $117.68 | $117.96 | $116.42 | 20,557,530 |
| 2021-07-16 | $116.67 | $116.98 | $116.66 | $116.96 | $115.43 | 3,577,861 |
| 2021-07-15 | $116.79 | $117.04 | $116.53 | $116.98 | $115.45 | 5,704,529 |
| 2021-07-14 | $116.31 | $116.52 | $116.21 | $116.49 | $114.97 | 6,029,153 |
| 2021-07-13 | $116.41 | $116.53 | $115.89 | $115.99 | $114.48 | 6,926,475 |
| 2021-07-12 | $116.51 | $116.56 | $116.26 | $116.35 | $114.83 | 3,867,702 |
| 2021-07-09 | $116.52 | $116.54 | $116.40 | $116.41 | $114.89 | 5,531,190 |
| 2021-07-08 | $116.92 | $117.19 | $116.82 | $117.00 | $115.47 | 7,367,979 |
| 2021-07-07 | $116.58 | $116.91 | $116.47 | $116.70 | $115.18 | 7,456,447 |
| 2021-07-06 | $115.89 | $116.44 | $115.89 | $116.36 | $114.84 | 9,095,292 |
| 2021-07-02 | $115.47 | $115.75 | $115.44 | $115.75 | $114.24 | 5,071,881 |
| 2021-07-01 | $115.38 | $115.45 | $115.17 | $115.33 | $113.83 | 11,966,217 |
| 2021-06-30 | $115.48 | $115.66 | $115.46 | $115.49 | $113.91 | 6,572,875 |
| 2021-06-29 | $115.10 | $115.32 | $115.09 | $115.31 | $113.73 | 3,373,184 |
| 2021-06-28 | $115.11 | $115.36 | $115.10 | $115.25 | $113.67 | 4,968,856 |
| 2021-06-25 | $115.21 | $115.25 | $114.69 | $114.89 | $113.32 | 6,716,861 |
| 2021-06-24 | $115.15 | $115.28 | $115.08 | $115.13 | $113.55 | 3,631,724 |
| 2021-06-23 | $115.25 | $115.37 | $115.10 | $115.15 | $113.57 | 5,429,843 |
| 2021-06-22 | $115.04 | $115.41 | $115.01 | $115.38 | $113.80 | 5,459,704 |
| 2021-06-21 | $115.26 | $115.35 | $115.08 | $115.17 | $113.59 | 6,460,007 |
| 2021-06-18 | $115.04 | $115.58 | $114.81 | $115.54 | $113.96 | 13,434,961 |
| 2021-06-17 | $114.66 | $115.26 | $114.58 | $114.89 | $113.32 | 8,838,138 |
| 2021-06-16 | $115.32 | $115.38 | $114.31 | $114.48 | $112.91 | 13,528,605 |
| 2021-06-15 | $115.19 | $115.29 | $115.13 | $115.27 | $113.69 | 4,212,729 |
| 2021-06-14 | $115.49 | $115.50 | $115.20 | $115.25 | $113.67 | 3,730,876 |
| 2021-06-11 | $115.70 | $115.72 | $115.51 | $115.61 | $114.03 | 3,914,239 |
| 2021-06-10 | $115.12 | $115.79 | $115.07 | $115.78 | $114.19 | 6,494,799 |
| 2021-06-09 | $115.42 | $115.55 | $115.22 | $115.37 | $113.79 | 5,679,344 |
| 2021-06-08 | $115.04 | $115.07 | $114.96 | $115.01 | $113.43 | 4,760,524 |
| 2021-06-07 | $114.63 | $114.72 | $114.60 | $114.68 | $113.11 | 3,068,480 |
| 2021-06-04 | $114.43 | $114.78 | $114.41 | $114.77 | $113.20 | 6,326,118 |
| 2021-06-03 | $114.33 | $114.33 | $114.09 | $114.14 | $112.58 | 3,591,204 |
| 2021-06-02 | $114.42 | $114.51 | $114.37 | $114.43 | $112.86 | 4,269,904 |
| 2021-06-01 | $114.19 | $114.32 | $114.05 | $114.30 | $112.73 | 9,498,089 |
| 2021-05-28 | $114.36 | $114.64 | $114.36 | $114.40 | $112.76 | 5,575,688 |
| 2021-05-27 | $114.36 | $114.41 | $114.20 | $114.41 | $112.77 | 5,998,122 |
| 2021-05-26 | $114.66 | $114.81 | $114.56 | $114.61 | $112.96 | 4,501,561 |
| 2021-05-25 | $114.44 | $114.76 | $114.44 | $114.74 | $113.09 | 5,748,228 |
| 2021-05-24 | $114.27 | $114.43 | $114.22 | $114.32 | $112.68 | 4,825,983 |
| 2021-05-21 | $114.28 | $114.31 | $114.08 | $114.21 | $112.57 | 6,648,700 |
| 2021-05-20 | $113.90 | $114.18 | $113.87 | $114.17 | $112.53 | 8,412,730 |
| 2021-05-19 | $114.02 | $114.25 | $113.60 | $113.70 | $112.07 | 13,156,479 |
| 2021-05-18 | $114.03 | $114.09 | $113.92 | $114.04 | $112.40 | 4,319,572 |
| 2021-05-17 | $114.07 | $114.12 | $113.99 | $114.04 | $112.40 | 6,711,083 |
| 2021-05-14 | $114.07 | $114.19 | $113.95 | $114.15 | $112.51 | 7,943,181 |
| 2021-05-13 | $113.66 | $113.94 | $113.59 | $113.90 | $112.26 | 8,242,729 |
| 2021-05-12 | $113.65 | $113.73 | $113.47 | $113.52 | $111.89 | 14,510,084 |
| 2021-05-11 | $114.09 | $114.17 | $114.02 | $114.07 | $112.43 | 6,591,325 |
| 2021-05-10 | $114.54 | $114.63 | $114.21 | $114.26 | $112.62 | 5,906,790 |
| 2021-05-07 | $114.72 | $114.95 | $114.39 | $114.49 | $112.84 | 10,657,714 |
| 2021-05-06 | $114.32 | $114.58 | $114.30 | $114.45 | $112.80 | 6,546,203 |
| 2021-05-05 | $114.14 | $114.43 | $114.14 | $114.40 | $112.76 | 6,810,046 |
| 2021-05-04 | $114.34 | $114.56 | $114.20 | $114.26 | $112.62 | 11,171,036 |
| 2021-05-03 | $113.96 | $114.35 | $113.92 | $114.11 | $112.47 | 8,593,296 |
| 2021-04-30 | $113.94 | $114.03 | $113.77 | $113.99 | $112.28 | 5,160,017 |
| 2021-04-29 | $113.55 | $113.90 | $113.44 | $113.89 | $112.18 | 5,547,845 |
| 2021-04-28 | $113.95 | $114.11 | $113.66 | $114.09 | $112.38 | 8,692,915 |
| 2021-04-27 | $114.23 | $114.33 | $113.94 | $113.94 | $112.23 | 7,720,506 |
| 2021-04-26 | $114.46 | $114.55 | $114.39 | $114.39 | $112.67 | 7,145,282 |
| 2021-04-23 | $114.64 | $114.65 | $114.33 | $114.51 | $112.79 | 5,510,142 |
| 2021-04-22 | $114.56 | $114.69 | $114.29 | $114.66 | $112.94 | 7,681,357 |
| 2021-04-21 | $114.50 | $114.63 | $114.34 | $114.57 | $112.85 | 7,976,519 |
| 2021-04-20 | $114.14 | $114.59 | $114.14 | $114.51 | $112.79 | 6,468,328 |
| 2021-04-19 | $114.10 | $114.36 | $114.04 | $114.17 | $112.46 | 5,738,590 |
| 2021-04-16 | $114.26 | $114.47 | $114.23 | $114.29 | $112.57 | 7,334,909 |
| 2021-04-15 | $114.23 | $114.77 | $114.23 | $114.60 | $112.88 | 9,958,454 |
| 2021-04-14 | $113.82 | $113.91 | $113.72 | $113.87 | $112.16 | 4,876,940 |
| 2021-04-13 | $113.57 | $114.01 | $113.54 | $114.01 | $112.30 | 7,663,913 |
| 2021-04-12 | $113.52 | $113.57 | $113.42 | $113.54 | $111.83 | 5,465,972 |
| 2021-04-09 | $113.54 | $113.82 | $113.44 | $113.61 | $111.90 | 5,887,437 |
| 2021-04-08 | $113.72 | $113.92 | $113.70 | $113.91 | $112.20 | 6,334,848 |
| 2021-04-07 | $113.57 | $113.80 | $113.48 | $113.52 | $111.81 | 6,316,843 |
| 2021-04-06 | $113.28 | $113.61 | $113.24 | $113.59 | $111.88 | 8,765,168 |
| 2021-04-05 | $112.97 | $113.13 | $112.80 | $113.04 | $111.34 | 9,944,534 |
| 2021-04-01 | $113.21 | $113.42 | $113.13 | $113.36 | $111.66 | 8,535,311 |
| 2021-03-31 | $113.06 | $113.19 | $112.79 | $112.93 | $111.17 | 8,619,995 |
| 2021-03-30 | $112.88 | $113.16 | $112.78 | $113.09 | $111.32 | 5,784,914 |
| 2021-03-29 | $113.68 | $113.69 | $113.09 | $113.19 | $111.42 | 6,298,024 |
| 2021-03-26 | $113.65 | $113.89 | $113.57 | $113.58 | $111.81 | 6,409,729 |
| 2021-03-25 | $114.17 | $114.24 | $113.79 | $113.96 | $112.18 | 10,573,821 |
| 2021-03-24 | $113.73 | $114.13 | $113.70 | $114.11 | $112.33 | 14,634,872 |
| 2021-03-23 | $113.65 | $113.98 | $113.57 | $113.96 | $112.18 | 7,544,012 |
| 2021-03-22 | $113.32 | $113.46 | $113.23 | $113.40 | $111.63 | 4,679,826 |
| 2021-03-19 | $112.86 | $113.20 | $112.83 | $113.03 | $111.26 | 8,748,137 |
| 2021-03-18 | $112.90 | $113.23 | $112.79 | $113.10 | $111.33 | 8,281,398 |
| 2021-03-17 | $113.57 | $114.05 | $113.36 | $113.81 | $112.03 | 8,975,911 |
| 2021-03-16 | $114.15 | $114.24 | $113.87 | $114.00 | $112.22 | 5,479,507 |
| 2021-03-15 | $113.95 | $114.13 | $113.92 | $114.02 | $112.24 | 4,465,502 |
| 2021-03-12 | $113.98 | $113.99 | $113.76 | $113.88 | $112.10 | 7,332,703 |
| 2021-03-11 | $114.74 | $114.87 | $114.54 | $114.71 | $112.92 | 7,576,486 |
| 2021-03-10 | $114.51 | $114.86 | $114.45 | $114.75 | $112.96 | 5,683,125 |
| 2021-03-09 | $114.47 | $114.61 | $114.29 | $114.51 | $112.72 | 7,035,036 |
| 2021-03-08 | $114.15 | $114.18 | $113.93 | $113.97 | $112.19 | 7,416,384 |
| 2021-03-05 | $114.12 | $114.57 | $114.02 | $114.42 | $112.63 | 8,634,646 |
| 2021-03-04 | $115.14 | $115.27 | $114.41 | $114.58 | $112.79 | 12,327,872 |
| 2021-03-03 | $115.22 | $115.24 | $114.93 | $115.15 | $113.35 | 8,377,310 |
| 2021-03-02 | $115.46 | $115.78 | $115.41 | $115.77 | $113.96 | 6,270,980 |
| 2021-03-01 | $115.47 | $115.69 | $115.25 | $115.56 | $113.75 | 9,616,518 |
| 2021-02-26 | $115.14 | $115.81 | $114.71 | $115.76 | $113.88 | 28,186,569 |
| 2021-02-25 | $115.61 | $115.72 | $114.10 | $114.73 | $112.87 | 35,655,358 |
| 2021-02-24 | $115.86 | $116.34 | $115.79 | $116.28 | $114.39 | 7,133,845 |
| 2021-02-23 | $116.27 | $116.58 | $116.17 | $116.44 | $114.55 | 7,344,886 |
| 2021-02-22 | $116.45 | $116.67 | $116.26 | $116.35 | $114.46 | 3,811,680 |
| 2021-02-19 | $116.66 | $116.77 | $116.37 | $116.54 | $114.65 | 5,851,819 |
| 2021-02-18 | $116.83 | $117.10 | $116.74 | $117.01 | $115.11 | 4,469,927 |
| 2021-02-17 | $117.02 | $117.17 | $116.88 | $117.02 | $115.12 | 4,789,709 |
| 2021-02-16 | $117.27 | $117.38 | $116.86 | $116.94 | $115.04 | 8,909,021 |
| 2021-02-12 | $117.89 | $118.02 | $117.75 | $117.79 | $115.88 | 8,802,378 |
| 2021-02-11 | $118.27 | $118.31 | $118.13 | $118.18 | $116.26 | 5,949,889 |
| 2021-02-10 | $118.10 | $118.27 | $118.09 | $118.27 | $116.35 | 6,651,912 |
| 2021-02-09 | $118.01 | $118.13 | $117.92 | $117.97 | $116.06 | 4,458,480 |
| 2021-02-08 | $117.81 | $118.04 | $117.74 | $117.88 | $115.97 | 2,861,325 |
| 2021-02-05 | $118.05 | $118.18 | $117.83 | $117.83 | $115.92 | 5,498,036 |
| 2021-02-04 | $117.98 | $118.13 | $117.89 | $118.08 | $116.16 | 2,146,031 |
| 2021-02-03 | $118.25 | $118.31 | $118.10 | $118.12 | $116.20 | 3,844,215 |
| 2021-02-02 | $118.34 | $118.46 | $118.30 | $118.41 | $116.49 | 3,609,728 |
| 2021-02-01 | $118.57 | $118.77 | $118.53 | $118.71 | $116.78 | 3,640,712 |
| 2021-01-29 | $118.51 | $118.79 | $118.47 | $118.64 | $116.64 | 7,952,081 |
| 2021-01-28 | $119.00 | $119.01 | $118.72 | $118.85 | $116.85 | 5,394,284 |
| 2021-01-27 | $119.22 | $119.34 | $119.12 | $119.16 | $117.15 | 5,764,713 |
| 2021-01-26 | $118.94 | $119.06 | $118.92 | $119.02 | $117.01 | 4,257,174 |
| 2021-01-25 | $118.75 | $119.06 | $118.71 | $119.06 | $117.05 | 5,689,167 |
| 2021-01-22 | $118.50 | $118.60 | $118.44 | $118.58 | $116.58 | 4,706,189 |
| 2021-01-21 | $118.37 | $118.48 | $118.30 | $118.40 | $116.40 | 4,254,502 |
| 2021-01-20 | $118.39 | $118.57 | $118.36 | $118.57 | $116.57 | 4,277,708 |
| 2021-01-19 | $118.28 | $118.52 | $118.23 | $118.52 | $116.52 | 4,035,753 |
| 2021-01-15 | $118.38 | $118.53 | $118.21 | $118.45 | $116.45 | 5,978,356 |
| 2021-01-14 | $118.39 | $118.47 | $118.03 | $118.13 | $116.14 | 7,731,084 |
| 2021-01-13 | $118.17 | $118.55 | $118.14 | $118.40 | $116.40 | 7,562,855 |
| 2021-01-12 | $117.77 | $118.04 | $117.57 | $117.99 | $116.00 | 6,516,164 |
| 2021-01-11 | $118.15 | $118.16 | $117.99 | $118.01 | $116.02 | 6,142,879 |
| 2021-01-08 | $118.35 | $118.43 | $118.13 | $118.24 | $116.25 | 8,378,652 |
| 2021-01-07 | $118.58 | $118.66 | $118.48 | $118.58 | $116.58 | 7,751,650 |
| 2021-01-06 | $119.12 | $119.12 | $118.77 | $119.00 | $116.99 | 10,039,301 |
| 2021-01-05 | $119.87 | $119.89 | $119.58 | $119.70 | $117.68 | 5,004,393 |
| 2021-01-04 | $119.68 | $120.06 | $119.65 | $119.98 | $117.96 | 5,498,999 |
| 2020-12-31 | $119.85 | $120.00 | $119.85 | $119.95 | $117.93 | 2,626,214 |
| 2020-12-30 | $119.74 | $119.87 | $119.73 | $119.87 | $117.85 | 2,549,055 |
| 2020-12-29 | $119.64 | $119.83 | $119.64 | $119.79 | $117.77 | 2,157,281 |
| 2020-12-28 | $119.61 | $119.81 | $119.54 | $119.81 | $117.79 | 3,651,587 |
| 2020-12-24 | $119.74 | $119.80 | $119.71 | $119.80 | $117.78 | 1,529,337 |
| 2020-12-23 | $119.65 | $119.66 | $119.42 | $119.63 | $117.61 | 3,047,122 |
| 2020-12-22 | $119.83 | $119.90 | $119.71 | $119.88 | $117.86 | 3,931,860 |
| 2020-12-21 | $119.79 | $119.83 | $119.58 | $119.68 | $117.66 | 2,850,543 |
| 2020-12-18 | $119.79 | $119.85 | $119.58 | $119.60 | $117.58 | 3,189,453 |
| 2020-12-17 | $119.99 | $120.07 | $119.62 | $119.70 | $117.68 | 3,233,158 |
| 2020-12-16 | $119.69 | $120.00 | $119.64 | $119.86 | $117.77 | 5,058,448 |
| 2020-12-15 | $119.93 | $120.03 | $119.84 | $119.96 | $117.87 | 2,889,166 |
| 2020-12-14 | $119.84 | $120.16 | $119.78 | $120.08 | $117.98 | 2,870,627 |
| 2020-12-11 | $120.08 | $120.27 | $120.05 | $120.15 | $118.05 | 4,336,658 |
| 2020-12-10 | $119.74 | $119.95 | $119.64 | $119.91 | $117.82 | 3,557,613 |
| 2020-12-09 | $119.59 | $119.77 | $119.47 | $119.64 | $117.55 | 3,444,104 |
| 2020-12-08 | $119.91 | $120.04 | $119.80 | $119.81 | $117.72 | 4,735,809 |
| 2020-12-07 | $119.61 | $119.76 | $119.59 | $119.69 | $117.60 | 4,345,415 |
| 2020-12-04 | $119.41 | $119.44 | $119.20 | $119.32 | $117.24 | 4,709,144 |
| 2020-12-03 | $119.65 | $119.90 | $119.60 | $119.79 | $117.70 | 4,484,897 |
| 2020-12-02 | $119.56 | $119.58 | $119.30 | $119.47 | $117.38 | 5,578,528 |
| 2020-12-01 | $119.97 | $120.01 | $119.53 | $119.67 | $117.58 | 13,894,513 |
| 2020-11-30 | $120.42 | $120.51 | $120.35 | $120.39 | $118.21 | 2,390,943 |
| 2020-11-27 | $120.31 | $120.47 | $120.30 | $120.47 | $118.29 | 2,988,074 |
| 2020-11-25 | $120.16 | $120.33 | $120.10 | $120.11 | $117.93 | 2,125,740 |
| 2020-11-24 | $120.17 | $120.19 | $120.01 | $120.07 | $117.90 | 4,349,272 |
| 2020-11-23 | $120.34 | $120.36 | $120.20 | $120.26 | $118.08 | 2,511,919 |
| 2020-11-20 | $120.35 | $120.52 | $120.33 | $120.50 | $118.32 | 16,772,166 |
| 2020-11-19 | $120.29 | $120.41 | $120.25 | $120.29 | $118.11 | 9,323,009 |
| 2020-11-18 | $120.28 | $120.28 | $119.99 | $120.16 | $117.98 | 7,931,213 |
| 2020-11-17 | $120.12 | $120.25 | $120.09 | $120.20 | $118.02 | 4,707,856 |
| 2020-11-16 | $119.90 | $120.00 | $119.88 | $119.89 | $117.72 | 3,911,408 |
| 2020-11-13 | $120.09 | $120.13 | $119.96 | $119.98 | $117.81 | 6,766,022 |
| 2020-11-12 | $119.82 | $120.15 | $119.78 | $120.14 | $117.96 | 6,323,952 |
| 2020-11-11 | $119.28 | $119.51 | $119.26 | $119.46 | $117.30 | 1,699,858 |
| 2020-11-10 | $119.22 | $119.50 | $119.21 | $119.27 | $117.11 | 4,810,487 |
| 2020-11-09 | $119.59 | $119.63 | $119.19 | $119.61 | $117.44 | 11,195,824 |
| 2020-11-06 | $120.53 | $120.59 | $120.36 | $120.50 | $118.32 | 10,402,195 |
| 2020-11-05 | $120.98 | $121.02 | $120.77 | $120.91 | $118.72 | 6,250,703 |
| 2020-11-04 | $120.93 | $121.06 | $120.78 | $120.93 | $118.74 | 14,922,303 |
| 2020-11-03 | $120.01 | $120.03 | $119.83 | $119.92 | $117.75 | 8,040,549 |
| 2020-11-02 | $120.34 | $120.42 | $120.13 | $120.19 | $118.01 | 7,674,317 |
| 2020-10-30 | $120.40 | $120.45 | $120.06 | $120.06 | $117.81 | 7,247,160 |
| 2020-10-29 | $120.92 | $120.94 | $120.37 | $120.45 | $118.19 | 7,505,127 |
| 2020-10-28 | $121.15 | $121.18 | $120.88 | $120.96 | $118.69 | 5,586,552 |
| 2020-10-27 | $120.87 | $121.01 | $120.82 | $120.97 | $118.70 | 3,620,054 |
| 2020-10-26 | $120.64 | $120.83 | $120.59 | $120.70 | $118.44 | 4,817,785 |
| 2020-10-23 | $120.19 | $120.49 | $120.18 | $120.38 | $118.13 | 5,049,865 |
| 2020-10-22 | $120.53 | $120.57 | $120.20 | $120.21 | $117.96 | 6,748,978 |
| 2020-10-21 | $120.64 | $120.76 | $120.56 | $120.63 | $118.37 | 6,425,296 |
| 2020-10-20 | $120.90 | $120.98 | $120.75 | $120.79 | $118.53 | 6,129,693 |
| 2020-10-19 | $121.02 | $121.13 | $120.90 | $121.05 | $118.78 | 3,635,834 |
| 2020-10-16 | $121.32 | $121.46 | $121.21 | $121.25 | $118.98 | 2,726,171 |
| 2020-10-15 | $121.58 | $121.60 | $121.29 | $121.32 | $119.05 | 3,839,185 |
| 2020-10-14 | $121.48 | $121.55 | $121.40 | $121.45 | $119.17 | 5,202,303 |
| 2020-10-13 | $121.27 | $121.43 | $121.27 | $121.41 | $119.14 | 6,346,629 |
| 2020-10-12 | $121.06 | $121.14 | $120.99 | $121.14 | $118.87 | 3,287,885 |
| 2020-10-09 | $120.97 | $121.13 | $120.78 | $121.01 | $118.74 | 4,358,483 |
| 2020-10-08 | $120.99 | $121.09 | $120.94 | $121.07 | $118.80 | 3,499,030 |
| 2020-10-07 | $120.97 | $121.10 | $120.78 | $120.85 | $118.59 | 7,116,752 |
| 2020-10-06 | $120.95 | $121.40 | $120.87 | $121.20 | $118.93 | 8,516,442 |
| 2020-10-05 | $121.35 | $121.36 | $120.92 | $120.92 | $118.65 | 6,132,188 |
| 2020-10-02 | $121.91 | $121.93 | $121.60 | $121.69 | $119.41 | 7,509,877 |
| 2020-10-01 | $121.53 | $121.90 | $121.43 | $121.81 | $119.53 | 8,733,786 |
| 2020-09-30 | $122.03 | $122.03 | $121.66 | $121.82 | $119.46 | 4,276,361 |
| 2020-09-29 | $122.13 | $122.22 | $122.09 | $122.15 | $119.78 | 2,577,127 |
| 2020-09-28 | $122.04 | $122.08 | $122.00 | $122.06 | $119.70 | 4,167,167 |
| 2020-09-25 | $122.06 | $122.12 | $122.00 | $122.08 | $119.72 | 2,187,387 |
| 2020-09-24 | $121.97 | $122.02 | $121.91 | $121.98 | $119.62 | 2,866,854 |
| 2020-09-23 | $121.92 | $121.96 | $121.76 | $121.92 | $119.56 | 3,172,041 |
| 2020-09-22 | $121.92 | $122.03 | $121.88 | $121.92 | $119.56 | 3,387,887 |
| 2020-09-21 | $122.01 | $122.15 | $121.90 | $121.92 | $119.56 | 5,838,125 |
| 2020-09-18 | $121.85 | $121.88 | $121.70 | $121.70 | $119.34 | 5,606,923 |
| 2020-09-17 | $122.05 | $122.05 | $121.77 | $121.81 | $119.45 | 3,426,757 |
| 2020-09-16 | $122.00 | $122.00 | $121.66 | $121.77 | $119.41 | 4,015,681 |
| 2020-09-15 | $121.83 | $121.90 | $121.76 | $121.84 | $119.48 | 2,897,554 |
| 2020-09-14 | $122.02 | $122.10 | $121.83 | $121.90 | $119.54 | 1,797,058 |
| 2020-09-11 | $121.88 | $122.01 | $121.84 | $122.01 | $119.65 | 4,905,064 |
| 2020-09-10 | $121.51 | $121.84 | $121.44 | $121.82 | $119.46 | 3,164,227 |
| 2020-09-09 | $121.76 | $121.83 | $121.54 | $121.67 | $119.31 | 3,964,260 |
| 2020-09-08 | $121.74 | $121.92 | $121.70 | $121.73 | $119.37 | 3,442,807 |
| 2020-09-04 | $121.83 | $121.92 | $121.38 | $121.47 | $119.12 | 7,512,838 |
| 2020-09-03 | $122.08 | $122.39 | $122.02 | $122.15 | $119.78 | 5,750,484 |
| 2020-09-02 | $121.72 | $122.04 | $121.70 | $121.99 | $119.63 | 3,013,408 |
| 2020-09-01 | $121.40 | $121.82 | $121.30 | $121.82 | $119.46 | 4,623,121 |
| 2020-08-31 | $121.40 | $121.71 | $121.38 | $121.51 | $119.07 | 3,273,267 |
| 2020-08-28 | $121.41 | $121.53 | $121.26 | $121.38 | $118.94 | 2,277,244 |
| 2020-08-27 | $121.87 | $121.87 | $121.18 | $121.18 | $118.75 | 4,672,917 |
| 2020-08-26 | $121.54 | $121.67 | $121.38 | $121.61 | $119.17 | 3,337,406 |
| 2020-08-25 | $121.56 | $121.72 | $121.39 | $121.66 | $119.21 | 3,562,796 |
| 2020-08-24 | $122.09 | $122.21 | $121.93 | $121.95 | $119.50 | 1,974,858 |
| 2020-08-21 | $122.11 | $122.15 | $121.92 | $122.12 | $119.67 | 2,103,655 |
| 2020-08-20 | $122.05 | $122.08 | $121.95 | $122.03 | $119.58 | 2,880,331 |
| 2020-08-19 | $121.90 | $121.97 | $121.65 | $121.68 | $119.24 | 4,493,782 |
| 2020-08-18 | $121.76 | $121.92 | $121.69 | $121.84 | $119.39 | 1,853,657 |
| 2020-08-17 | $121.69 | $121.83 | $121.60 | $121.63 | $119.19 | 3,356,248 |
| 2020-08-14 | $121.48 | $121.59 | $121.42 | $121.43 | $118.99 | 2,722,804 |
| 2020-08-13 | $121.60 | $121.71 | $121.25 | $121.37 | $118.93 | 5,748,364 |
| 2020-08-12 | $121.65 | $121.76 | $121.47 | $121.62 | $119.18 | 5,538,087 |
| 2020-08-11 | $121.96 | $122.04 | $121.69 | $121.98 | $119.53 | 7,166,529 |
| 2020-08-10 | $122.70 | $122.72 | $122.40 | $122.40 | $119.94 | 1,994,937 |
| 2020-08-07 | $122.83 | $122.90 | $122.49 | $122.53 | $120.07 | 2,363,363 |
| 2020-08-06 | $122.89 | $123.06 | $122.73 | $122.79 | $120.32 | 2,286,565 |
| 2020-08-05 | $122.75 | $122.78 | $122.61 | $122.65 | $120.19 | 2,423,684 |
| 2020-08-04 | $122.83 | $123.09 | $122.79 | $123.06 | $120.59 | 3,841,988 |
| 2020-08-03 | $122.52 | $122.65 | $122.46 | $122.64 | $120.18 | 6,596,161 |
| 2020-07-31 | $122.64 | $122.89 | $122.59 | $122.80 | $120.24 | 4,039,242 |
| 2020-07-30 | $122.75 | $122.78 | $122.67 | $122.77 | $120.20 | 28,331,985 |
| 2020-07-29 | $122.45 | $122.60 | $122.31 | $122.60 | $120.04 | 1,874,214 |
| 2020-07-28 | $122.30 | $122.47 | $122.26 | $122.44 | $119.88 | 1,870,313 |
| 2020-07-27 | $122.44 | $122.46 | $122.12 | $122.15 | $119.60 | 1,976,555 |
| 2020-07-24 | $122.30 | $122.43 | $122.27 | $122.34 | $119.79 | 3,395,588 |
| 2020-07-23 | $122.43 | $122.45 | $122.29 | $122.40 | $119.84 | 2,006,539 |
| 2020-07-22 | $122.39 | $122.39 | $122.24 | $122.28 | $119.73 | 2,431,512 |
| 2020-07-21 | $122.16 | $122.28 | $122.12 | $122.24 | $119.69 | 3,228,374 |
| 2020-07-20 | $122.20 | $122.22 | $122.02 | $122.11 | $119.56 | 2,695,915 |
| 2020-07-17 | $122.12 | $122.15 | $121.97 | $122.03 | $119.48 | 2,405,306 |
| 2020-07-16 | $122.16 | $122.25 | $122.06 | $122.06 | $119.51 | 1,907,115 |
| 2020-07-15 | $121.83 | $122.09 | $121.82 | $121.97 | $119.42 | 2,085,411 |
| 2020-07-14 | $122.18 | $122.23 | $121.99 | $122.01 | $119.46 | 1,721,871 |
| 2020-07-13 | $121.71 | $122.04 | $121.68 | $122.02 | $119.47 | 2,051,108 |
| 2020-07-10 | $122.25 | $122.29 | $121.85 | $121.89 | $119.35 | 1,938,964 |
| 2020-07-09 | $121.77 | $122.24 | $121.76 | $122.13 | $119.58 | 2,769,427 |
| 2020-07-08 | $121.72 | $121.87 | $121.61 | $121.74 | $119.20 | 2,096,713 |
| 2020-07-07 | $121.63 | $121.94 | $121.57 | $121.93 | $119.38 | 2,920,400 |
| 2020-07-06 | $121.41 | $121.56 | $121.29 | $121.54 | $119.00 | 2,822,124 |
| 2020-07-02 | $121.44 | $121.74 | $121.35 | $121.72 | $119.18 | 3,054,157 |
| 2020-07-01 | $121.53 | $121.66 | $121.35 | $121.57 | $119.03 | 10,853,826 |
| 2020-06-30 | $122.15 | $122.19 | $121.79 | $121.87 | $119.22 | 4,126,714 |
| 2020-06-29 | $121.93 | $122.14 | $121.92 | $122.09 | $119.43 | 28,632,379 |
| 2020-06-26 | $121.80 | $122.07 | $121.78 | $121.97 | $119.32 | 3,413,933 |
| 2020-06-25 | $121.80 | $121.83 | $121.61 | $121.64 | $118.99 | 1,650,931 |
| 2020-06-24 | $121.29 | $121.66 | $121.29 | $121.62 | $118.97 | 2,310,651 |
| 2020-06-23 | $121.31 | $121.43 | $121.24 | $121.39 | $118.75 | 2,010,572 |
| 2020-06-22 | $121.66 | $121.71 | $121.37 | $121.43 | $118.79 | 2,285,080 |
| 2020-06-19 | $121.23 | $121.61 | $121.23 | $121.54 | $118.90 | 2,033,246 |
| 2020-06-18 | $121.51 | $121.56 | $121.42 | $121.50 | $118.86 | 1,694,622 |
| 2020-06-17 | $121.16 | $121.27 | $120.97 | $121.23 | $118.59 | 2,308,253 |
| 2020-06-16 | $120.84 | $121.27 | $120.73 | $121.04 | $118.41 | 5,252,003 |
| 2020-06-15 | $121.66 | $121.74 | $121.29 | $121.29 | $118.65 | 2,658,046 |
| 2020-06-12 | $121.44 | $121.66 | $121.33 | $121.39 | $118.75 | 3,050,997 |
| 2020-06-11 | $121.68 | $121.85 | $121.59 | $121.66 | $119.01 | 6,365,781 |
| 2020-06-10 | $120.61 | $121.23 | $120.55 | $121.23 | $118.59 | 4,945,029 |
| 2020-06-09 | $120.37 | $120.53 | $120.25 | $120.33 | $117.71 | 3,238,558 |
| 2020-06-08 | $119.67 | $120.01 | $119.66 | $119.90 | $117.29 | 3,314,691 |
| 2020-06-05 | $119.60 | $119.81 | $119.35 | $119.77 | $117.16 | 10,611,679 |
| 2020-06-04 | $120.66 | $120.67 | $120.31 | $120.37 | $117.75 | 4,744,064 |
| 2020-06-03 | $121.17 | $121.19 | $120.75 | $120.85 | $118.22 | 4,226,754 |
| 2020-06-02 | $121.63 | $121.74 | $121.49 | $121.57 | $118.92 | 4,711,832 |
| 2020-06-01 | $121.62 | $121.77 | $121.49 | $121.77 | $119.12 | 8,531,709 |
| 2020-05-29 | $121.75 | $121.99 | $121.63 | $121.94 | $119.17 | 2,993,843 |
| 2020-05-28 | $121.44 | $121.61 | $121.37 | $121.55 | $118.79 | 3,873,877 |
| 2020-05-27 | $121.49 | $121.84 | $121.48 | $121.66 | $118.89 | 2,559,220 |
| 2020-05-26 | $121.50 | $121.63 | $121.39 | $121.56 | $118.80 | 3,485,014 |
| 2020-05-22 | $121.71 | $121.88 | $121.69 | $121.88 | $119.11 | 1,352,411 |
| 2020-05-21 | $121.69 | $121.85 | $121.60 | $121.65 | $118.88 | 2,059,502 |
| 2020-05-20 | $121.37 | $121.71 | $121.28 | $121.57 | $118.81 | 2,366,730 |
| 2020-05-19 | $121.17 | $121.56 | $121.17 | $121.54 | $118.78 | 1,941,703 |
| 2020-05-18 | $121.66 | $121.67 | $121.06 | $121.20 | $118.44 | 3,091,234 |
| 2020-05-15 | $122.20 | $122.23 | $121.86 | $121.95 | $119.18 | 1,828,945 |
| 2020-05-14 | $122.05 | $122.21 | $121.98 | $122.03 | $119.25 | 2,257,568 |
| 2020-05-13 | $121.74 | $121.99 | $121.65 | $121.84 | $119.07 | 2,615,782 |
| 2020-05-12 | $121.13 | $121.63 | $121.11 | $121.59 | $118.82 | 4,267,731 |
| 2020-05-11 | $121.51 | $121.58 | $121.09 | $121.19 | $118.43 | 4,569,358 |
| 2020-05-08 | $121.62 | $121.98 | $121.44 | $121.53 | $118.77 | 3,486,806 |
| 2020-05-07 | $121.30 | $121.98 | $121.26 | $121.93 | $119.16 | 3,252,814 |
| 2020-05-06 | $120.99 | $121.28 | $120.85 | $121.19 | $118.43 | 3,279,454 |
| 2020-05-05 | $121.45 | $121.68 | $121.37 | $121.64 | $118.87 | 3,487,668 |
| 2020-05-04 | $121.68 | $121.82 | $121.55 | $121.73 | $118.96 | 3,580,519 |
| 2020-05-01 | $121.79 | $121.91 | $121.57 | $121.71 | $118.94 | 8,357,730 |
| 2020-04-30 | $122.05 | $122.26 | $121.67 | $121.67 | $118.78 | 5,371,506 |
| 2020-04-29 | $122.03 | $122.21 | $121.71 | $121.96 | $119.06 | 2,600,232 |
| 2020-04-28 | $121.75 | $122.09 | $121.74 | $122.02 | $119.12 | 2,847,637 |
| 2020-04-27 | $121.85 | $121.88 | $121.46 | $121.49 | $118.60 | 2,508,138 |
| 2020-04-24 | $121.89 | $122.15 | $121.88 | $122.14 | $119.24 | 2,373,519 |
| 2020-04-23 | $121.97 | $122.14 | $121.87 | $122.11 | $119.21 | 2,346,265 |
| 2020-04-22 | $122.13 | $122.25 | $121.81 | $122.03 | $119.13 | 3,168,690 |
| 2020-04-21 | $122.57 | $122.69 | $122.30 | $122.41 | $119.50 | 3,287,659 |
| 2020-04-20 | $121.98 | $122.08 | $121.79 | $122.07 | $119.17 | 4,230,725 |
| 2020-04-17 | $121.97 | $122.30 | $121.64 | $121.75 | $118.86 | 2,375,086 |
| 2020-04-16 | $122.11 | $122.25 | $121.99 | $122.07 | $119.17 | 1,901,687 |
| 2020-04-15 | $121.52 | $122.03 | $121.48 | $121.94 | $119.04 | 3,137,391 |
| 2020-04-14 | $120.84 | $121.05 | $120.80 | $120.86 | $117.99 | 2,180,063 |
| 2020-04-13 | $120.85 | $121.02 | $120.67 | $120.70 | $117.83 | 2,103,215 |
| 2020-04-09 | $120.64 | $121.11 | $120.53 | $120.96 | $118.08 | 4,543,678 |
| 2020-04-08 | $120.60 | $120.87 | $120.46 | $120.70 | $117.83 | 3,341,022 |
| 2020-04-07 | $120.55 | $120.89 | $120.27 | $120.85 | $117.98 | 9,340,613 |
| 2020-04-06 | $121.53 | $121.60 | $121.28 | $121.39 | $118.50 | 4,697,597 |
| 2020-04-03 | $122.04 | $122.29 | $121.82 | $121.94 | $119.04 | 3,441,297 |
| 2020-04-02 | $122.17 | $122.22 | $121.67 | $121.85 | $118.95 | 4,789,361 |
| 2020-04-01 | $122.13 | $122.26 | $121.73 | $121.83 | $118.93 | 9,256,441 |
| 2020-03-31 | $121.45 | $121.81 | $121.31 | $121.48 | $118.45 | 6,356,537 |
| 2020-03-30 | $121.79 | $122.09 | $121.18 | $121.26 | $118.24 | 4,649,568 |
| 2020-03-27 | $120.81 | $121.39 | $120.68 | $120.98 | $117.97 | 5,282,367 |
| 2020-03-26 | $120.19 | $120.50 | $119.91 | $120.09 | $117.10 | 3,384,495 |
| 2020-03-25 | $119.76 | $120.26 | $119.40 | $119.80 | $116.81 | 5,527,552 |
| 2020-03-24 | $119.52 | $119.97 | $119.26 | $119.73 | $116.75 | 5,235,484 |
| 2020-03-23 | $119.45 | $121.06 | $119.45 | $120.55 | $117.55 | 12,234,746 |
| 2020-03-20 | $117.64 | $119.88 | $117.41 | $119.14 | $116.17 | 9,641,930 |
| 2020-03-19 | $116.14 | $117.63 | $115.92 | $116.18 | $113.28 | 6,702,952 |
| 2020-03-18 | $116.60 | $117.80 | $115.34 | $115.80 | $112.91 | 13,256,274 |
| 2020-03-17 | $119.91 | $120.29 | $117.42 | $117.43 | $114.50 | 5,680,276 |
| 2020-03-16 | $120.03 | $120.68 | $119.00 | $120.45 | $117.45 | 6,971,755 |
| 2020-03-13 | $117.80 | $118.98 | $117.01 | $117.35 | $114.43 | 8,697,570 |
| 2020-03-12 | $120.15 | $120.77 | $114.40 | $118.12 | $115.18 | 10,671,552 |
| 2020-03-11 | $120.27 | $120.59 | $117.60 | $118.06 | $115.12 | 13,316,516 |
| 2020-03-10 | $120.88 | $121.76 | $119.25 | $119.25 | $116.28 | 15,073,114 |
| 2020-03-09 | $123.25 | $123.41 | $121.45 | $121.48 | $118.45 | 24,791,745 |
| 2020-03-06 | $120.98 | $121.31 | $120.09 | $120.40 | $117.40 | 11,614,849 |
| 2020-03-05 | $119.00 | $119.32 | $118.92 | $119.19 | $116.22 | 5,284,214 |
| 2020-03-04 | $118.57 | $118.91 | $118.05 | $118.14 | $115.20 | 7,627,290 |
| 2020-03-03 | $117.16 | $119.29 | $117.03 | $118.40 | $115.45 | 11,462,348 |
| 2020-03-02 | $117.55 | $117.94 | $116.97 | $117.04 | $114.12 | 19,402,100 |
| 2020-02-28 | $116.89 | $117.45 | $116.76 | $117.26 | $114.20 | 13,437,146 |
| 2020-02-27 | $116.14 | $116.34 | $115.58 | $115.96 | $112.93 | 8,630,137 |
| 2020-02-26 | $115.21 | $115.79 | $115.09 | $115.40 | $112.39 | 19,649,403 |
| 2020-02-25 | $115.11 | $115.71 | $115.08 | $115.46 | $112.45 | 10,014,347 |
| 2020-02-24 | $115.20 | $115.29 | $115.02 | $115.14 | $112.14 | 6,803,649 |
| 2020-02-21 | $114.09 | $114.53 | $114.08 | $114.25 | $111.27 | 5,381,018 |
| 2020-02-20 | $113.63 | $113.94 | $113.62 | $113.79 | $110.82 | 3,453,027 |
| 2020-02-19 | $113.36 | $113.51 | $113.30 | $113.46 | $110.50 | 1,681,788 |
| 2020-02-18 | $113.45 | $113.65 | $113.35 | $113.48 | $110.52 | 8,412,898 |
| 2020-02-14 | $113.27 | $113.37 | $113.21 | $113.30 | $110.34 | 2,043,632 |
| 2020-02-13 | $112.98 | $113.14 | $112.94 | $113.02 | $110.07 | 1,868,002 |
| 2020-02-12 | $112.97 | $112.99 | $112.83 | $112.92 | $109.97 | 1,473,750 |
| 2020-02-11 | $113.33 | $113.37 | $113.14 | $113.21 | $110.26 | 1,657,144 |
| 2020-02-10 | $113.50 | $113.62 | $113.37 | $113.48 | $110.52 | 1,909,108 |
| 2020-02-07 | $113.18 | $113.36 | $113.09 | $113.26 | $110.31 | 6,177,908 |
| 2020-02-06 | $112.61 | $112.80 | $112.56 | $112.72 | $109.78 | 1,697,175 |
| 2020-02-05 | $112.71 | $112.87 | $112.62 | $112.64 | $109.70 | 9,027,593 |
| 2020-02-04 | $113.24 | $113.25 | $112.96 | $113.13 | $110.18 | 2,569,656 |
| 2020-02-03 | $113.61 | $113.84 | $113.32 | $113.79 | $110.82 | 5,722,177 |
| 2020-01-31 | $113.72 | $114.12 | $113.69 | $114.04 | $110.92 | 9,764,519 |
| 2020-01-30 | $113.55 | $113.83 | $113.40 | $113.47 | $110.36 | 4,405,548 |
| 2020-01-29 | $112.97 | $113.41 | $112.97 | $113.36 | $110.25 | 2,429,680 |
| 2020-01-28 | $113.09 | $113.12 | $112.78 | $112.82 | $109.73 | 1,923,770 |
| 2020-01-27 | $113.19 | $113.21 | $113.03 | $113.20 | $110.10 | 3,824,613 |
| 2020-01-24 | $112.18 | $112.61 | $112.16 | $112.44 | $109.36 | 7,932,638 |
| 2020-01-23 | $112.03 | $112.24 | $111.99 | $112.04 | $108.97 | 1,891,281 |
| 2020-01-22 | $111.74 | $111.82 | $111.68 | $111.76 | $108.70 | 1,787,630 |
| 2020-01-21 | $111.55 | $111.78 | $111.54 | $111.74 | $108.68 | 2,355,576 |
| 2020-01-17 | $111.13 | $111.30 | $111.09 | $111.30 | $108.25 | 2,627,007 |
| 2020-01-16 | $111.45 | $111.51 | $111.30 | $111.39 | $108.34 | 2,200,468 |
| 2020-01-15 | $111.55 | $111.62 | $111.43 | $111.62 | $108.56 | 2,734,780 |
| 2020-01-14 | $111.18 | $111.36 | $111.16 | $111.34 | $108.29 | 2,376,297 |
| 2020-01-13 | $111.11 | $111.14 | $110.98 | $111.12 | $108.08 | 2,672,631 |
| 2020-01-10 | $111.09 | $111.32 | $111.09 | $111.25 | $108.20 | 2,600,035 |
| 2020-01-09 | $110.68 | $111.04 | $110.63 | $111.01 | $107.97 | 3,680,578 |
| 2020-01-08 | $111.29 | $111.42 | $110.79 | $110.93 | $107.89 | 5,081,221 |
| 2020-01-07 | $111.33 | $111.43 | $111.19 | $111.19 | $108.14 | 2,038,875 |
| 2020-01-06 | $111.66 | $111.67 | $111.26 | $111.35 | $108.30 | 2,714,330 |
| 2020-01-03 | $111.15 | $111.49 | $111.04 | $111.47 | $108.42 | 3,839,615 |
| 2020-01-02 | $110.69 | $110.95 | $110.63 | $110.73 | $107.70 | 4,022,281 |
| 2019-12-31 | $110.44 | $110.49 | $110.21 | $110.22 | $107.20 | 2,801,670 |
| 2019-12-30 | $110.31 | $110.62 | $110.24 | $110.62 | $107.59 | 2,035,351 |
| 2019-12-27 | $110.62 | $110.73 | $110.62 | $110.69 | $107.66 | 1,771,062 |
| 2019-12-26 | $110.41 | $110.53 | $110.27 | $110.53 | $107.50 | 1,385,096 |
| 2019-12-24 | $110.04 | $110.41 | $110.04 | $110.37 | $107.35 | 857,562 |
| 2019-12-23 | $110.31 | $110.38 | $110.09 | $110.18 | $107.16 | 1,809,420 |
| 2019-12-20 | $110.11 | $110.30 | $110.08 | $110.28 | $107.26 | 4,660,471 |
| 2019-12-19 | $110.12 | $110.42 | $110.08 | $110.28 | $107.26 | 1,962,689 |
| 2019-12-18 | $110.58 | $110.61 | $110.23 | $110.35 | $107.17 | 2,249,532 |
| 2019-12-17 | $110.77 | $110.82 | $110.58 | $110.65 | $107.47 | 3,471,397 |
| 2019-12-16 | $110.88 | $110.88 | $110.57 | $110.64 | $107.46 | 3,028,541 |
| 2019-12-13 | $110.81 | $111.23 | $110.48 | $111.16 | $107.96 | 4,162,002 |
| 2019-12-12 | $111.28 | $111.30 | $110.31 | $110.51 | $107.33 | 5,490,568 |
| 2019-12-11 | $111.10 | $111.47 | $111.08 | $111.39 | $108.18 | 2,462,555 |
| 2019-12-10 | $111.15 | $111.19 | $110.91 | $110.93 | $107.74 | 1,707,068 |
| 2019-12-09 | $111.21 | $111.22 | $111.04 | $111.06 | $107.86 | 2,304,461 |
| 2019-12-06 | $110.88 | $111.19 | $110.83 | $110.97 | $107.78 | 2,717,408 |
| 2019-12-05 | $111.15 | $111.42 | $111.14 | $111.31 | $108.11 | 3,061,985 |
| 2019-12-04 | $111.77 | $111.86 | $111.39 | $111.57 | $108.36 | 2,072,415 |
| 2019-12-03 | $111.58 | $112.17 | $111.57 | $112.00 | $108.78 | 6,562,321 |
| 2019-12-02 | $110.87 | $111.12 | $110.81 | $111.01 | $107.82 | 6,826,437 |
| 2019-11-29 | $111.62 | $111.63 | $111.44 | $111.57 | $108.20 | 2,882,264 |
| 2019-11-27 | $111.72 | $111.77 | $111.61 | $111.66 | $108.29 | 2,351,809 |
| 2019-11-26 | $111.91 | $111.99 | $111.85 | $111.95 | $108.57 | 3,579,371 |
| 2019-11-25 | $111.70 | $111.78 | $111.68 | $111.74 | $108.37 | 3,573,142 |
| 2019-11-22 | $111.77 | $111.81 | $111.60 | $111.69 | $108.32 | 1,879,667 |
| 2019-11-21 | $111.72 | $111.83 | $111.57 | $111.71 | $108.34 | 3,054,910 |
| 2019-11-20 | $111.80 | $112.02 | $111.72 | $111.99 | $108.61 | 3,838,072 |
| 2019-11-19 | $111.39 | $111.62 | $111.39 | $111.58 | $108.21 | 8,306,976 |
| 2019-11-18 | $111.36 | $111.49 | $111.33 | $111.37 | $108.01 | 2,222,406 |
| 2019-11-15 | $111.09 | $111.29 | $111.08 | $111.18 | $107.83 | 2,104,540 |
| 2019-11-14 | $111.19 | $111.40 | $111.14 | $111.27 | $107.91 | 3,189,644 |
| 2019-11-13 | $110.82 | $110.86 | $110.63 | $110.71 | $107.37 | 2,475,151 |
| 2019-11-12 | $110.35 | $110.50 | $110.18 | $110.41 | $107.08 | 4,446,349 |
| 2019-11-11 | $110.49 | $110.52 | $110.24 | $110.36 | $107.03 | 1,569,260 |
| 2019-11-08 | $110.29 | $110.64 | $110.24 | $110.24 | $106.91 | 3,042,004 |
| 2019-11-07 | $110.71 | $110.71 | $109.98 | $110.39 | $107.06 | 5,890,165 |
| 2019-11-06 | $111.19 | $111.39 | $110.98 | $111.28 | $107.92 | 4,129,788 |
| 2019-11-05 | $111.13 | $111.17 | $110.85 | $110.96 | $107.61 | 7,068,841 |
| 2019-11-04 | $111.63 | $111.69 | $111.50 | $111.56 | $108.19 | 4,147,334 |
| 2019-11-01 | $112.18 | $112.42 | $111.88 | $112.13 | $108.75 | 8,159,807 |
| 2019-10-31 | $112.11 | $112.58 | $112.07 | $112.51 | $108.95 | 5,594,462 |
| 2019-10-30 | $111.35 | $111.81 | $111.31 | $111.80 | $108.26 | 5,452,549 |
| 2019-10-29 | $111.30 | $111.35 | $111.15 | $111.26 | $107.74 | 2,200,186 |
| 2019-10-28 | $111.19 | $111.22 | $111.05 | $111.16 | $107.64 | 5,838,011 |
| 2019-10-25 | $111.90 | $111.92 | $111.42 | $111.58 | $108.05 | 2,387,370 |
| 2019-10-24 | $111.89 | $112.07 | $111.78 | $111.82 | $108.28 | 2,654,666 |
| 2019-10-23 | $112.02 | $112.07 | $111.79 | $111.84 | $108.30 | 3,305,797 |
| 2019-10-22 | $111.81 | $111.85 | $111.50 | $111.80 | $108.26 | 3,334,545 |
| 2019-10-21 | $111.66 | $111.79 | $111.51 | $111.54 | $108.01 | 1,735,260 |
| 2019-10-18 | $111.92 | $112.12 | $111.87 | $111.95 | $108.41 | 2,406,526 |
| 2019-10-17 | $111.80 | $112.09 | $111.72 | $111.85 | $108.31 | 3,191,143 |
| 2019-10-16 | $111.84 | $112.02 | $111.75 | $111.89 | $108.35 | 2,755,766 |
| 2019-10-15 | $112.16 | $112.24 | $111.64 | $111.67 | $108.14 | 6,639,548 |
| 2019-10-14 | $112.25 | $112.29 | $112.16 | $112.21 | $108.66 | 1,932,167 |
| 2019-10-11 | $112.13 | $112.18 | $111.72 | $111.90 | $108.36 | 8,685,279 |
| 2019-10-10 | $113.06 | $113.08 | $112.56 | $112.67 | $109.11 | 3,924,427 |
| 2019-10-09 | $113.55 | $113.55 | $113.20 | $113.38 | $109.79 | 3,337,579 |
| 2019-10-08 | $113.82 | $113.87 | $113.48 | $113.67 | $110.07 | 4,305,746 |
| 2019-10-07 | $113.56 | $113.68 | $113.40 | $113.43 | $109.84 | 3,193,609 |
| 2019-10-04 | $113.58 | $113.89 | $113.51 | $113.81 | $110.21 | 4,707,644 |
| 2019-10-03 | $113.16 | $113.88 | $113.14 | $113.59 | $110.00 | 6,128,950 |
| 2019-10-02 | $112.73 | $113.18 | $112.71 | $113.00 | $109.43 | 3,909,055 |
| 2019-10-01 | $111.85 | $112.86 | $111.81 | $112.61 | $109.05 | 8,555,112 |
| 2019-09-30 | $112.21 | $112.51 | $112.17 | $112.47 | $108.75 | 2,806,200 |
| 2019-09-27 | $112.23 | $112.49 | $112.19 | $112.38 | $108.66 | 4,546,123 |
| 2019-09-26 | $112.25 | $112.43 | $112.16 | $112.22 | $108.51 | 4,234,168 |
| 2019-09-25 | $112.59 | $112.69 | $111.90 | $111.98 | $108.27 | 8,430,899 |
| 2019-09-24 | $112.22 | $112.82 | $112.21 | $112.72 | $108.99 | 10,525,344 |
| 2019-09-23 | $112.14 | $112.48 | $112.06 | $112.16 | $108.45 | 13,163,943 |
| 2019-09-20 | $111.54 | $112.02 | $111.48 | $112.00 | $108.29 | 9,915,042 |
| 2019-09-19 | $111.58 | $111.59 | $111.32 | $111.36 | $107.67 | 7,148,212 |
| 2019-09-18 | $111.57 | $111.80 | $111.20 | $111.31 | $107.63 | 5,209,854 |
| 2019-09-17 | $111.04 | $111.38 | $110.94 | $111.27 | $107.59 | 8,255,568 |
| 2019-09-16 | $110.90 | $111.10 | $110.75 | $110.98 | $107.31 | 5,388,257 |
| 2019-09-13 | $111.10 | $111.21 | $110.50 | $110.50 | $106.84 | 24,188,076 |
| 2019-09-12 | $112.10 | $112.16 | $111.35 | $111.52 | $107.83 | 8,612,525 |
| 2019-09-11 | $111.78 | $111.97 | $111.75 | $111.77 | $108.07 | 4,736,967 |
| 2019-09-10 | $112.53 | $112.63 | $111.88 | $111.88 | $108.18 | 4,797,360 |
| 2019-09-09 | $112.86 | $112.94 | $112.69 | $112.70 | $108.97 | 4,818,705 |
| 2019-09-06 | $113.34 | $113.53 | $113.27 | $113.40 | $109.65 | 3,111,001 |
| 2019-09-05 | $113.59 | $113.62 | $113.08 | $113.33 | $109.58 | 4,597,847 |
| 2019-09-04 | $113.95 | $114.30 | $113.95 | $114.25 | $110.47 | 3,447,044 |
| 2019-09-03 | $113.88 | $114.44 | $113.70 | $114.07 | $110.30 | 11,753,968 |
| 2019-08-30 | $113.78 | $114.05 | $113.74 | $114.01 | $110.05 | 3,651,077 |
| 2019-08-29 | $114.10 | $114.10 | $113.69 | $113.98 | $110.02 | 4,232,371 |
| 2019-08-28 | $114.35 | $114.39 | $114.12 | $114.20 | $110.24 | 2,505,433 |
| 2019-08-27 | $113.81 | $114.19 | $113.81 | $114.16 | $110.20 | 3,267,443 |
| 2019-08-26 | $113.73 | $113.93 | $113.58 | $113.67 | $109.73 | 7,581,565 |
| 2019-08-23 | $113.13 | $113.94 | $113.01 | $113.78 | $109.83 | 8,222,680 |
| 2019-08-22 | $113.05 | $113.37 | $113.00 | $113.02 | $109.10 | 5,860,399 |
| 2019-08-21 | $113.27 | $113.57 | $113.21 | $113.27 | $109.34 | 4,921,730 |
| 2019-08-20 | $113.52 | $113.66 | $113.46 | $113.57 | $109.63 | 3,161,828 |
| 2019-08-19 | $113.04 | $113.26 | $113.01 | $113.07 | $109.15 | 3,693,085 |
| 2019-08-16 | $113.51 | $113.67 | $113.17 | $113.61 | $109.67 | 4,976,230 |
| 2019-08-15 | $113.34 | $114.17 | $113.28 | $113.91 | $109.96 | 5,240,208 |
| 2019-08-14 | $113.09 | $113.29 | $113.00 | $113.19 | $109.26 | 8,124,271 |
| 2019-08-13 | $112.86 | $112.89 | $112.15 | $112.44 | $108.54 | 6,005,831 |
| 2019-08-12 | $112.54 | $112.98 | $112.51 | $112.84 | $108.92 | 4,739,934 |
| 2019-08-09 | $112.38 | $112.60 | $112.06 | $112.13 | $108.24 | 2,868,961 |
| 2019-08-08 | $111.99 | $112.41 | $111.66 | $112.30 | $108.40 | 5,178,767 |
| 2019-08-07 | $113.07 | $113.27 | $112.17 | $112.29 | $108.39 | 9,665,348 |
| 2019-08-06 | $111.88 | $112.30 | $111.79 | $112.29 | $108.39 | 6,462,448 |
| 2019-08-05 | $111.82 | $112.20 | $111.76 | $112.11 | $108.22 | 7,626,211 |
| 2019-08-02 | $110.94 | $111.20 | $110.84 | $111.15 | $107.29 | 8,503,301 |
| 2019-08-01 | $109.84 | $110.92 | $109.79 | $110.92 | $107.07 | 16,938,729 |
| 2019-07-31 | $109.56 | $109.99 | $109.39 | $109.87 | $105.87 | 6,669,714 |
| 2019-07-30 | $109.63 | $109.67 | $109.45 | $109.59 | $105.60 | 2,514,764 |
| 2019-07-29 | $109.62 | $109.66 | $109.52 | $109.54 | $105.55 | 2,505,561 |
| 2019-07-26 | $109.50 | $109.51 | $109.32 | $109.44 | $105.46 | 3,004,070 |
| 2019-07-25 | $109.52 | $109.53 | $109.23 | $109.46 | $105.48 | 3,172,045 |
| 2019-07-24 | $109.64 | $109.75 | $109.56 | $109.65 | $105.66 | 2,268,628 |
| 2019-07-23 | $109.55 | $109.66 | $109.42 | $109.49 | $105.51 | 2,329,832 |
| 2019-07-22 | $109.79 | $109.80 | $109.63 | $109.67 | $105.68 | 1,629,798 |
| 2019-07-19 | $109.59 | $109.73 | $109.51 | $109.62 | $105.63 | 1,728,139 |
| 2019-07-18 | $109.43 | $109.89 | $109.40 | $109.82 | $105.82 | 2,386,673 |
| 2019-07-17 | $109.23 | $109.56 | $109.22 | $109.55 | $105.56 | 2,624,401 |
| 2019-07-16 | $108.93 | $109.08 | $108.83 | $109.04 | $105.07 | 2,766,110 |
| 2019-07-15 | $109.14 | $109.28 | $109.07 | $109.28 | $105.30 | 1,753,174 |
| 2019-07-12 | $108.92 | $109.17 | $108.89 | $109.05 | $105.08 | 4,141,939 |
| 2019-07-11 | $109.33 | $109.40 | $108.88 | $108.93 | $104.97 | 4,769,826 |
| 2019-07-10 | $109.51 | $109.62 | $109.34 | $109.47 | $105.49 | 4,343,742 |
| 2019-07-09 | $109.49 | $109.50 | $109.34 | $109.41 | $105.43 | 2,061,782 |
| 2019-07-08 | $109.75 | $109.82 | $109.48 | $109.48 | $105.50 | 3,254,286 |
| 2019-07-05 | $109.65 | $109.65 | $109.34 | $109.59 | $105.60 | 3,664,100 |
| 2019-07-03 | $110.21 | $110.40 | $110.20 | $110.29 | $106.28 | 2,607,009 |
| 2019-07-02 | $109.81 | $110.15 | $109.79 | $110.08 | $106.07 | 3,117,098 |
| 2019-07-01 | $109.82 | $109.87 | $109.50 | $109.69 | $105.70 | 8,191,473 |
| 2019-06-28 | $109.87 | $110.11 | $109.81 | $110.02 | $105.83 | 4,341,481 |
| 2019-06-27 | $109.77 | $110.03 | $109.68 | $109.97 | $105.78 | 2,538,362 |
| 2019-06-26 | $109.95 | $109.95 | $109.60 | $109.64 | $105.47 | 6,674,975 |
| 2019-06-25 | $110.03 | $110.23 | $109.95 | $110.09 | $105.90 | 5,251,008 |
| 2019-06-24 | $109.74 | $109.94 | $109.71 | $109.92 | $105.74 | 3,046,256 |
| 2019-06-21 | $109.73 | $109.77 | $109.45 | $109.54 | $105.37 | 4,305,194 |
| 2019-06-20 | $110.04 | $110.28 | $109.97 | $109.99 | $105.80 | 4,575,008 |
| 2019-06-19 | $109.28 | $109.90 | $109.21 | $109.81 | $105.63 | 4,541,492 |
| 2019-06-18 | $109.75 | $109.80 | $109.41 | $109.51 | $105.34 | 4,564,921 |
| 2019-06-17 | $109.30 | $109.38 | $109.17 | $109.30 | $105.14 | 3,038,808 |
| 2019-06-14 | $109.16 | $109.38 | $109.15 | $109.32 | $105.16 | 3,880,735 |
| 2019-06-13 | $109.07 | $109.33 | $109.05 | $109.24 | $105.08 | 1,684,700 |
| 2019-06-12 | $108.77 | $108.99 | $108.76 | $108.97 | $104.82 | 2,062,847 |
| 2019-06-11 | $108.62 | $108.77 | $108.58 | $108.69 | $104.55 | 2,735,811 |
| 2019-06-10 | $108.86 | $108.88 | $108.68 | $108.69 | $104.55 | 6,071,237 |
| 2019-06-07 | $109.40 | $109.42 | $109.14 | $109.23 | $105.07 | 2,805,926 |
| 2019-06-06 | $108.91 | $109.10 | $108.73 | $108.80 | $104.66 | 2,392,398 |
| 2019-06-05 | $108.96 | $109.13 | $108.76 | $108.82 | $104.68 | 7,712,307 |
| 2019-06-04 | $108.76 | $108.99 | $108.60 | $108.82 | $104.68 | 5,503,215 |
| 2019-06-03 | $108.88 | $109.34 | $108.77 | $109.22 | $105.06 | 23,830,907 |
| 2019-05-31 | $108.56 | $108.95 | $108.49 | $108.91 | $104.56 | 6,020,621 |
| 2019-05-30 | $107.86 | $108.24 | $107.72 | $108.19 | $103.87 | 3,461,100 |
| 2019-05-29 | $108.09 | $108.24 | $107.78 | $107.80 | $103.49 | 5,251,806 |
| 2019-05-28 | $107.62 | $107.84 | $107.53 | $107.84 | $103.53 | 7,038,954 |
| 2019-05-24 | $107.33 | $107.37 | $107.23 | $107.37 | $103.08 | 2,422,769 |
| 2019-05-23 | $107.01 | $107.56 | $107.01 | $107.40 | $103.11 | 6,184,489 |
| 2019-05-22 | $106.60 | $106.80 | $106.57 | $106.75 | $102.49 | 3,561,928 |
| 2019-05-21 | $106.48 | $106.52 | $106.34 | $106.43 | $102.18 | 2,675,307 |
| 2019-05-20 | $106.75 | $106.84 | $106.53 | $106.55 | $102.29 | 2,439,557 |
| 2019-05-17 | $106.91 | $106.91 | $106.62 | $106.73 | $102.47 | 2,128,424 |
| 2019-05-16 | $106.65 | $106.72 | $106.55 | $106.68 | $102.42 | 3,898,355 |
| 2019-05-15 | $106.94 | $106.97 | $106.74 | $106.89 | $102.62 | 5,512,288 |
| 2019-05-14 | $106.57 | $106.62 | $106.44 | $106.55 | $102.29 | 2,573,186 |
| 2019-05-13 | $106.57 | $106.74 | $106.52 | $106.65 | $102.39 | 5,653,357 |
| 2019-05-10 | $106.24 | $106.42 | $106.05 | $106.12 | $101.88 | 2,855,374 |
| 2019-05-09 | $106.30 | $106.43 | $106.05 | $106.19 | $101.95 | 4,224,160 |
| 2019-05-08 | $106.21 | $106.25 | $105.86 | $105.91 | $101.68 | 4,226,574 |
| 2019-05-07 | $106.01 | $106.19 | $105.96 | $106.11 | $101.87 | 3,965,829 |
| 2019-05-06 | $105.88 | $105.92 | $105.73 | $105.75 | $101.53 | 3,370,060 |
| 2019-05-03 | $105.46 | $105.62 | $105.43 | $105.48 | $101.27 | 2,625,249 |
| 2019-05-02 | $105.53 | $105.57 | $105.27 | $105.34 | $101.13 | 3,126,155 |
| 2019-05-01 | $105.70 | $106.11 | $105.55 | $105.64 | $101.42 | 6,870,719 |
| 2019-04-30 | $105.63 | $105.93 | $105.62 | $105.90 | $101.47 | 3,621,942 |
| 2019-04-29 | $105.72 | $105.77 | $105.61 | $105.69 | $101.27 | 2,715,003 |
| 2019-04-26 | $105.97 | $105.99 | $105.85 | $105.91 | $101.48 | 2,156,291 |
| 2019-04-25 | $105.73 | $105.79 | $105.59 | $105.63 | $101.21 | 1,457,640 |
| 2019-04-24 | $105.66 | $105.77 | $105.64 | $105.76 | $101.33 | 3,266,709 |
| 2019-04-23 | $105.32 | $105.39 | $105.28 | $105.36 | $100.95 | 2,462,055 |
| 2019-04-22 | $105.26 | $105.27 | $105.12 | $105.17 | $100.77 | 3,630,010 |
| 2019-04-18 | $105.33 | $105.46 | $105.29 | $105.32 | $100.91 | 4,893,179 |
| 2019-04-17 | $105.00 | $105.18 | $105.00 | $105.07 | $100.67 | 2,348,848 |
| 2019-04-16 | $105.19 | $105.25 | $105.03 | $105.05 | $100.65 | 5,003,641 |
| 2019-04-15 | $105.29 | $105.42 | $105.29 | $105.41 | $101.00 | 2,410,736 |
| 2019-04-12 | $105.39 | $105.45 | $105.27 | $105.27 | $100.86 | 6,032,092 |
| 2019-04-11 | $105.83 | $105.87 | $105.72 | $105.76 | $101.33 | 1,547,544 |
| 2019-04-10 | $105.92 | $106.07 | $105.91 | $106.00 | $101.56 | 2,059,767 |
| 2019-04-09 | $105.82 | $105.88 | $105.72 | $105.75 | $101.32 | 3,210,636 |
| 2019-04-08 | $105.71 | $105.76 | $105.56 | $105.56 | $101.14 | 3,591,492 |
| 2019-04-05 | $105.60 | $105.80 | $105.59 | $105.73 | $101.30 | 1,749,909 |
| 2019-04-04 | $105.62 | $105.72 | $105.55 | $105.68 | $101.26 | 2,293,705 |
| 2019-04-03 | $105.57 | $105.69 | $105.52 | $105.57 | $101.15 | 5,207,253 |
| 2019-04-02 | $105.82 | $105.92 | $105.76 | $105.90 | $101.47 | 7,318,597 |
| 2019-04-01 | $106.10 | $106.13 | $105.68 | $105.72 | $101.29 | 9,430,394 |
| 2019-03-29 | $106.47 | $106.68 | $106.44 | $106.67 | $101.99 | 2,748,915 |
| 2019-03-28 | $106.80 | $106.91 | $106.66 | $106.84 | $102.16 | 3,769,846 |
| 2019-03-27 | $106.81 | $107.08 | $106.75 | $106.83 | $102.15 | 3,555,914 |
| 2019-03-26 | $106.39 | $106.69 | $106.34 | $106.52 | $101.85 | 7,483,688 |
| 2019-03-25 | $106.34 | $106.86 | $106.25 | $106.61 | $101.94 | 7,829,000 |
| 2019-03-22 | $106.09 | $106.51 | $106.04 | $106.34 | $101.68 | 4,721,870 |
| 2019-03-21 | $105.73 | $105.75 | $105.48 | $105.56 | $100.93 | 4,633,505 |
| 2019-03-20 | $105.03 | $105.64 | $105.01 | $105.61 | $100.98 | 8,061,698 |
| 2019-03-19 | $104.78 | $104.99 | $104.75 | $104.88 | $100.28 | 2,138,001 |
| 2019-03-18 | $104.99 | $105.08 | $104.94 | $104.95 | $100.35 | 4,166,201 |
| 2019-03-15 | $105.08 | $105.17 | $104.97 | $105.09 | $100.48 | 7,844,642 |
| 2019-03-14 | $104.86 | $104.91 | $104.65 | $104.76 | $100.17 | 2,514,684 |
| 2019-03-13 | $104.84 | $104.94 | $104.80 | $104.91 | $100.31 | 1,714,980 |
| 2019-03-12 | $104.74 | $105.00 | $104.70 | $104.95 | $100.35 | 4,942,779 |
| 2019-03-11 | $104.73 | $104.73 | $104.57 | $104.66 | $100.07 | 4,654,143 |
| 2019-03-08 | $104.69 | $104.83 | $104.58 | $104.74 | $100.15 | 5,211,967 |
| 2019-03-07 | $104.44 | $104.67 | $104.43 | $104.59 | $100.01 | 4,822,864 |
| 2019-03-06 | $103.99 | $104.29 | $103.99 | $104.24 | $99.67 | 2,401,598 |
| 2019-03-05 | $103.77 | $103.96 | $103.70 | $103.95 | $99.39 | 2,112,204 |
| 2019-03-04 | $103.73 | $103.95 | $103.66 | $103.89 | $99.34 | 3,506,592 |
| 2019-03-01 | $103.74 | $103.85 | $103.57 | $103.57 | $99.03 | 9,003,040 |
| 2019-02-28 | $104.34 | $104.35 | $104.06 | $104.11 | $99.36 | 4,950,133 |
| 2019-02-27 | $104.57 | $104.58 | $104.30 | $104.38 | $99.61 | 2,530,612 |
| 2019-02-26 | $104.75 | $104.79 | $104.60 | $104.75 | $99.97 | 2,647,726 |
| 2019-02-25 | $104.43 | $104.50 | $104.36 | $104.44 | $99.67 | 2,849,605 |
| 2019-02-22 | $104.50 | $104.72 | $104.46 | $104.60 | $99.82 | 3,351,041 |
| 2019-02-21 | $104.30 | $104.34 | $104.22 | $104.29 | $99.53 | 4,140,206 |
| 2019-02-20 | $104.62 | $104.70 | $104.52 | $104.60 | $99.82 | 4,751,098 |
| 2019-02-19 | $104.63 | $104.70 | $104.55 | $104.62 | $99.84 | 8,557,378 |
| 2019-02-15 | $104.35 | $104.47 | $104.34 | $104.44 | $99.67 | 6,878,987 |
| 2019-02-14 | $104.61 | $104.62 | $104.41 | $104.54 | $99.77 | 10,568,669 |
| 2019-02-13 | $104.07 | $104.17 | $104.00 | $104.05 | $99.30 | 3,772,135 |
| 2019-02-12 | $104.38 | $104.39 | $104.22 | $104.31 | $99.55 | 3,305,304 |
| 2019-02-11 | $104.45 | $104.54 | $104.37 | $104.45 | $99.68 | 2,637,191 |
| 2019-02-08 | $104.63 | $104.73 | $104.59 | $104.61 | $99.83 | 2,602,723 |
| 2019-02-07 | $104.42 | $104.55 | $104.35 | $104.47 | $99.70 | 6,937,372 |
| 2019-02-06 | $104.28 | $104.29 | $104.07 | $104.13 | $99.38 | 3,489,763 |
| 2019-02-05 | $104.00 | $104.18 | $103.99 | $104.05 | $99.30 | 3,331,094 |
| 2019-02-04 | $103.97 | $103.97 | $103.81 | $103.87 | $99.13 | 7,283,506 |
| 2019-02-01 | $104.47 | $104.49 | $104.09 | $104.10 | $99.35 | 9,191,931 |
| 2019-01-31 | $104.64 | $104.93 | $104.61 | $104.88 | $99.88 | 10,206,451 |
| 2019-01-30 | $104.05 | $104.43 | $103.96 | $104.40 | $99.42 | 5,788,342 |
| 2019-01-29 | $103.94 | $104.16 | $103.93 | $104.16 | $99.19 | 2,836,679 |
| 2019-01-28 | $103.79 | $103.98 | $103.79 | $103.86 | $98.91 | 3,116,096 |
| 2019-01-25 | $103.89 | $103.94 | $103.73 | $103.83 | $98.88 | 2,763,332 |
| 2019-01-24 | $104.06 | $104.18 | $103.98 | $104.07 | $99.11 | 6,030,700 |
| 2019-01-23 | $103.61 | $103.85 | $103.58 | $103.74 | $98.79 | 3,507,319 |
| 2019-01-22 | $103.72 | $103.91 | $103.67 | $103.79 | $98.84 | 5,814,417 |
| 2019-01-18 | $103.61 | $103.72 | $103.35 | $103.43 | $98.50 | 6,617,519 |
| 2019-01-17 | $103.90 | $103.95 | $103.68 | $103.76 | $98.81 | 5,328,050 |
| 2019-01-16 | $103.89 | $104.00 | $103.81 | $103.95 | $98.99 | 4,820,794 |
| 2019-01-15 | $104.29 | $104.29 | $103.97 | $104.01 | $99.05 | 4,148,048 |
| 2019-01-14 | $104.21 | $104.29 | $104.05 | $104.11 | $99.15 | 3,090,149 |
| 2019-01-11 | $104.14 | $104.26 | $104.07 | $104.17 | $99.20 | 3,825,731 |
| 2019-01-10 | $104.07 | $104.14 | $103.79 | $103.86 | $98.91 | 14,412,994 |
| 2019-01-09 | $103.84 | $103.99 | $103.77 | $103.91 | $98.96 | 3,248,650 |
| 2019-01-08 | $104.00 | $104.09 | $103.85 | $103.85 | $98.90 | 6,879,507 |
| 2019-01-07 | $104.52 | $104.57 | $104.07 | $104.11 | $99.15 | 5,459,196 |
| 2019-01-04 | $104.55 | $104.59 | $104.27 | $104.40 | $99.42 | 6,616,730 |
| 2019-01-03 | $104.46 | $105.32 | $104.44 | $105.25 | $100.23 | 10,616,683 |
| 2019-01-02 | $104.31 | $104.43 | $104.18 | $104.42 | $99.44 | 18,668,725 |
| 2018-12-31 | $103.69 | $104.66 | $103.63 | $104.20 | $99.23 | 7,227,495 |
| 2018-12-28 | $103.42 | $103.82 | $103.39 | $103.81 | $98.86 | 4,542,620 |
| 2018-12-27 | $103.43 | $103.63 | $103.23 | $103.25 | $98.33 | 4,602,088 |
| 2018-12-26 | $103.47 | $103.62 | $102.95 | $102.99 | $98.08 | 5,478,030 |
| 2018-12-24 | $103.38 | $103.49 | $103.26 | $103.48 | $98.55 | 6,372,964 |
| 2018-12-21 | $103.20 | $103.23 | $103.06 | $103.22 | $98.30 | 4,918,611 |
| 2018-12-20 | $103.45 | $103.47 | $103.09 | $103.13 | $98.21 | 9,245,162 |
| 2018-12-19 | $103.01 | $103.48 | $102.78 | $103.26 | $98.34 | 7,710,856 |
| 2018-12-18 | $102.75 | $102.95 | $102.68 | $102.90 | $97.99 | 4,461,364 |
| 2018-12-17 | $102.66 | $102.93 | $102.65 | $102.86 | $97.75 | 7,626,952 |
| 2018-12-14 | $102.57 | $102.72 | $102.52 | $102.56 | $97.47 | 3,529,993 |
| 2018-12-13 | $102.46 | $102.50 | $102.34 | $102.40 | $97.32 | 4,116,029 |
| 2018-12-12 | $102.45 | $102.50 | $102.31 | $102.34 | $97.26 | 3,727,166 |
| 2018-12-11 | $102.64 | $102.85 | $102.50 | $102.62 | $97.53 | 5,290,089 |
| 2018-12-10 | $102.84 | $103.04 | $102.71 | $102.88 | $97.77 | 9,045,691 |
| 2018-12-07 | $102.49 | $102.86 | $102.36 | $102.82 | $97.72 | 7,319,120 |
| 2018-12-06 | $102.65 | $102.97 | $102.50 | $102.52 | $97.43 | 9,429,900 |
| 2018-12-04 | $101.97 | $102.46 | $101.94 | $102.26 | $97.18 | 7,748,767 |
| 2018-12-03 | $101.44 | $101.79 | $101.41 | $101.79 | $96.74 | 6,004,914 |
| 2018-11-30 | $101.73 | $101.82 | $101.66 | $101.78 | $96.53 | 3,069,684 |
| 2018-11-29 | $101.59 | $101.73 | $101.46 | $101.58 | $96.34 | 4,313,021 |
| 2018-11-28 | $101.25 | $101.46 | $101.17 | $101.32 | $96.09 | 3,582,510 |
| 2018-11-27 | $101.20 | $101.40 | $101.19 | $101.33 | $96.10 | 2,334,393 |
| 2018-11-26 | $101.19 | $101.23 | $101.13 | $101.23 | $96.00 | 2,345,621 |
| 2018-11-23 | $101.46 | $101.47 | $101.31 | $101.31 | $96.08 | 531,238 |
| 2018-11-21 | $101.18 | $101.25 | $101.07 | $101.25 | $96.02 | 1,896,977 |
| 2018-11-20 | $101.32 | $101.42 | $101.23 | $101.27 | $96.04 | 3,658,623 |
| 2018-11-19 | $101.06 | $101.32 | $101.06 | $101.29 | $96.06 | 3,447,829 |
| 2018-11-16 | $101.06 | $101.18 | $100.98 | $101.14 | $95.92 | 7,226,698 |
| 2018-11-15 | $101.01 | $101.06 | $100.71 | $100.83 | $95.63 | 2,621,253 |
| 2018-11-14 | $100.43 | $100.96 | $100.39 | $100.76 | $95.56 | 4,626,422 |
| 2018-11-13 | $100.42 | $100.58 | $100.35 | $100.55 | $95.36 | 3,265,009 |
| 2018-11-12 | $100.38 | $100.51 | $100.33 | $100.47 | $95.28 | 3,704,933 |
| 2018-11-09 | $99.93 | $100.22 | $99.92 | $100.17 | $95.00 | 2,772,679 |
| 2018-11-08 | $100.00 | $100.02 | $99.75 | $99.78 | $94.63 | 2,188,899 |
| 2018-11-07 | $100.09 | $100.17 | $99.91 | $99.92 | $94.76 | 3,297,630 |
| 2018-11-06 | $100.10 | $100.10 | $99.91 | $99.92 | $94.76 | 2,456,739 |
| 2018-11-05 | $100.16 | $100.20 | $100.03 | $100.03 | $94.87 | 2,446,666 |
| 2018-11-02 | $100.29 | $100.32 | $99.93 | $99.97 | $94.81 | 5,250,949 |
| 2018-11-01 | $100.36 | $100.57 | $100.33 | $100.53 | $95.34 | 4,834,317 |
| 2018-10-31 | $100.61 | $100.74 | $100.55 | $100.66 | $95.26 | 3,956,743 |
| 2018-10-30 | $100.94 | $101.06 | $100.87 | $100.91 | $95.50 | 5,746,643 |
| 2018-10-29 | $101.01 | $101.24 | $100.85 | $101.13 | $95.70 | 3,766,926 |
| 2018-10-26 | $101.07 | $101.30 | $101.04 | $101.14 | $95.71 | 4,220,756 |
| 2018-10-25 | $100.75 | $100.82 | $100.60 | $100.69 | $95.29 | 3,559,921 |
| 2018-10-24 | $100.67 | $100.96 | $100.60 | $100.93 | $95.52 | 4,881,155 |
| 2018-10-23 | $100.65 | $100.79 | $100.34 | $100.39 | $95.00 | 4,420,115 |
| 2018-10-22 | $100.22 | $100.26 | $100.12 | $100.13 | $94.76 | 1,690,101 |
| 2018-10-19 | $100.22 | $100.24 | $100.03 | $100.11 | $94.74 | 5,531,932 |
| 2018-10-18 | $100.00 | $100.40 | $99.95 | $100.23 | $94.85 | 2,587,666 |
| 2018-10-17 | $100.32 | $100.42 | $100.05 | $100.05 | $94.68 | 3,336,192 |
| 2018-10-16 | $100.27 | $100.35 | $100.20 | $100.34 | $94.96 | 2,704,240 |
| 2018-10-15 | $100.39 | $100.44 | $100.26 | $100.35 | $94.97 | 1,859,965 |
| 2018-10-12 | $100.29 | $100.53 | $100.24 | $100.29 | $94.91 | 2,647,915 |
| 2018-10-11 | $100.22 | $100.55 | $100.09 | $100.41 | $95.02 | 5,821,540 |
| 2018-10-10 | $99.71 | $100.03 | $99.67 | $100.00 | $94.63 | 3,001,929 |
| 2018-10-09 | $99.79 | $99.95 | $99.76 | $99.95 | $94.59 | 3,066,265 |
| 2018-10-08 | $99.82 | $99.86 | $99.74 | $99.76 | $94.41 | 1,947,785 |
| 2018-10-05 | $99.82 | $99.91 | $99.60 | $99.72 | $94.37 | 5,676,607 |
| 2018-10-04 | $99.98 | $100.13 | $99.88 | $99.96 | $94.60 | 6,427,458 |
| 2018-10-03 | $100.78 | $100.79 | $100.09 | $100.22 | $94.84 | 6,612,700 |
| 2018-10-02 | $100.86 | $101.04 | $100.86 | $100.97 | $95.55 | 2,914,994 |
| 2018-10-01 | $100.83 | $100.89 | $100.71 | $100.71 | $95.31 | 6,408,018 |
| 2018-09-28 | $101.29 | $101.30 | $101.13 | $101.17 | $95.55 | 3,931,040 |
| 2018-09-27 | $101.05 | $101.15 | $100.99 | $101.12 | $95.50 | 6,342,756 |
| 2018-09-26 | $100.89 | $101.14 | $100.84 | $101.12 | $95.50 | 2,502,900 |
| 2018-09-25 | $100.77 | $100.81 | $100.68 | $100.79 | $95.19 | 2,878,702 |
| 2018-09-24 | $100.85 | $101.01 | $100.84 | $100.89 | $95.28 | 2,389,846 |
| 2018-09-21 | $100.90 | $101.06 | $100.90 | $101.00 | $95.39 | 1,024,338 |
| 2018-09-20 | $100.83 | $101.06 | $100.80 | $100.96 | $95.35 | 2,973,763 |
| 2018-09-19 | $101.06 | $101.07 | $100.80 | $100.95 | $95.34 | 5,515,879 |
| 2018-09-18 | $101.41 | $101.42 | $101.09 | $101.12 | $95.50 | 4,972,854 |
| 2018-09-17 | $101.41 | $101.58 | $101.38 | $101.54 | $95.90 | 3,808,368 |
| 2018-09-14 | $101.51 | $101.62 | $101.46 | $101.52 | $95.88 | 3,749,860 |
| 2018-09-13 | $101.86 | $101.86 | $101.69 | $101.71 | $96.06 | 1,281,586 |
| 2018-09-12 | $101.76 | $101.81 | $101.72 | $101.72 | $96.07 | 1,398,928 |
| 2018-09-11 | $101.77 | $101.80 | $101.60 | $101.60 | $95.95 | 3,360,533 |
| 2018-09-10 | $101.89 | $102.01 | $101.89 | $101.97 | $96.30 | 3,110,962 |
| 2018-09-07 | $102.01 | $102.04 | $101.87 | $101.91 | $96.25 | 4,404,950 |
| 2018-09-06 | $102.22 | $102.45 | $102.21 | $102.37 | $96.68 | 1,656,715 |
| 2018-09-05 | $102.15 | $102.23 | $102.05 | $102.16 | $96.48 | 1,332,312 |
| 2018-09-04 | $102.26 | $102.32 | $102.12 | $102.17 | $96.49 | 3,419,538 |
| 2018-08-31 | $102.82 | $102.83 | $102.60 | $102.61 | $96.71 | 2,132,150 |
| 2018-08-30 | $102.54 | $102.68 | $102.51 | $102.59 | $96.69 | 2,780,914 |
| 2018-08-29 | $102.46 | $102.47 | $102.30 | $102.40 | $96.52 | 1,420,391 |
| 2018-08-28 | $102.48 | $102.52 | $102.39 | $102.43 | $96.54 | 1,506,723 |
| 2018-08-27 | $102.75 | $102.78 | $102.64 | $102.66 | $96.76 | 1,852,217 |
| 2018-08-24 | $102.68 | $102.91 | $102.64 | $102.89 | $96.98 | 1,296,659 |
| 2018-08-23 | $102.91 | $102.95 | $102.83 | $102.86 | $96.95 | 871,043 |
| 2018-08-22 | $102.96 | $102.96 | $102.77 | $102.87 | $96.96 | 2,396,765 |
| 2018-08-21 | $102.73 | $102.73 | $102.61 | $102.68 | $96.78 | 2,516,672 |
| 2018-08-20 | $102.70 | $102.86 | $102.68 | $102.82 | $96.91 | 2,901,051 |
| 2018-08-17 | $102.55 | $102.64 | $102.40 | $102.50 | $96.61 | 3,043,399 |
| 2018-08-16 | $102.51 | $102.52 | $102.28 | $102.46 | $96.57 | 2,594,433 |
| 2018-08-15 | $102.46 | $102.68 | $102.43 | $102.49 | $96.60 | 4,810,823 |
| 2018-08-14 | $102.32 | $102.33 | $102.19 | $102.24 | $96.36 | 2,487,598 |
| 2018-08-13 | $102.31 | $102.46 | $102.23 | $102.34 | $96.46 | 1,764,670 |
| 2018-08-10 | $102.20 | $102.50 | $102.17 | $102.37 | $96.49 | 4,327,822 |
| 2018-08-09 | $101.81 | $101.93 | $101.79 | $101.93 | $96.07 | 4,318,009 |
| 2018-08-08 | $101.59 | $101.71 | $101.58 | $101.65 | $95.81 | 2,780,441 |
| 2018-08-07 | $101.71 | $101.71 | $101.54 | $101.56 | $95.72 | 2,181,388 |
| 2018-08-06 | $101.79 | $101.95 | $101.76 | $101.77 | $95.92 | 3,867,205 |
| 2018-08-03 | $101.54 | $101.75 | $101.53 | $101.72 | $95.87 | 2,174,780 |
| 2018-08-02 | $101.41 | $101.48 | $101.32 | $101.46 | $95.63 | 3,370,763 |
| 2018-08-01 | $101.26 | $101.41 | $101.19 | $101.34 | $95.52 | 5,366,771 |
| 2018-07-31 | $101.80 | $101.83 | $101.71 | $101.78 | $95.74 | 3,053,579 |
| 2018-07-30 | $101.57 | $101.76 | $101.56 | $101.64 | $95.61 | 3,832,706 |
| 2018-07-27 | $101.84 | $101.84 | $101.68 | $101.77 | $95.73 | 1,435,099 |
| 2018-07-26 | $101.82 | $101.87 | $101.59 | $101.61 | $95.58 | 2,598,215 |
| 2018-07-25 | $101.91 | $101.98 | $101.66 | $101.72 | $95.69 | 2,408,954 |
| 2018-07-24 | $101.70 | $101.84 | $101.63 | $101.79 | $95.75 | 3,293,839 |
| 2018-07-23 | $102.10 | $102.11 | $101.70 | $101.72 | $95.69 | 5,285,683 |
| 2018-07-20 | $102.46 | $102.46 | $102.18 | $102.22 | $96.16 | 3,363,165 |
| 2018-07-19 | $102.37 | $102.67 | $102.35 | $102.58 | $96.49 | 4,201,724 |
| 2018-07-18 | $102.43 | $102.45 | $102.27 | $102.30 | $96.23 | 1,355,277 |
| 2018-07-17 | $102.50 | $102.50 | $102.35 | $102.38 | $96.31 | 1,034,701 |
| 2018-07-16 | $102.39 | $102.48 | $102.26 | $102.44 | $96.36 | 1,782,641 |
| 2018-07-13 | $102.55 | $102.64 | $102.48 | $102.61 | $96.52 | 2,892,476 |
| 2018-07-12 | $102.35 | $102.48 | $102.33 | $102.44 | $96.36 | 1,385,932 |
| 2018-07-11 | $102.46 | $102.51 | $102.32 | $102.48 | $96.40 | 2,198,695 |
| 2018-07-10 | $102.25 | $102.36 | $102.21 | $102.27 | $96.20 | 4,461,056 |
| 2018-07-09 | $102.37 | $102.44 | $102.33 | $102.35 | $96.28 | 2,258,773 |
| 2018-07-06 | $102.64 | $102.71 | $102.52 | $102.61 | $96.52 | 3,206,616 |
| 2018-07-05 | $102.48 | $102.64 | $102.46 | $102.52 | $96.44 | 1,682,545 |
| 2018-07-03 | $102.29 | $102.51 | $102.28 | $102.51 | $96.43 | 1,463,832 |
| 2018-07-02 | $102.42 | $102.45 | $102.22 | $102.25 | $96.18 | 3,911,496 |
| 2018-06-29 | $102.58 | $102.68 | $102.50 | $102.51 | $96.25 | 2,721,230 |
| 2018-06-28 | $102.68 | $102.71 | $102.51 | $102.59 | $96.33 | 3,705,643 |
| 2018-06-27 | $102.56 | $102.73 | $102.48 | $102.69 | $96.42 | 3,044,183 |
| 2018-06-26 | $102.27 | $102.36 | $102.21 | $102.30 | $96.05 | 3,873,192 |
| 2018-06-25 | $102.22 | $102.40 | $102.21 | $102.25 | $96.01 | 8,111,232 |
| 2018-06-22 | $101.96 | $102.16 | $101.95 | $102.11 | $95.88 | 2,309,933 |
| 2018-06-21 | $101.98 | $102.17 | $101.98 | $102.09 | $95.86 | 2,680,469 |
| 2018-06-20 | $102.11 | $102.13 | $101.81 | $101.82 | $95.60 | 3,058,959 |
| 2018-06-19 | $102.18 | $102.28 | $102.09 | $102.15 | $95.91 | 4,172,900 |
| 2018-06-18 | $101.96 | $101.98 | $101.80 | $101.88 | $95.66 | 4,601,074 |
| 2018-06-15 | $101.97 | $102.10 | $101.80 | $101.83 | $95.61 | 5,826,513 |
| 2018-06-14 | $101.62 | $101.76 | $101.54 | $101.75 | $95.54 | 3,626,405 |
| 2018-06-13 | $101.58 | $101.65 | $101.16 | $101.43 | $95.24 | 3,294,672 |
| 2018-06-12 | $101.47 | $101.60 | $101.45 | $101.55 | $95.35 | 1,664,843 |
| 2018-06-11 | $101.53 | $101.64 | $101.51 | $101.61 | $95.41 | 1,875,769 |
| 2018-06-08 | $101.74 | $101.86 | $101.68 | $101.71 | $95.50 | 7,342,793 |
| 2018-06-07 | $101.42 | $102.13 | $101.39 | $101.85 | $95.63 | 4,400,363 |
| 2018-06-06 | $101.56 | $101.59 | $101.36 | $101.42 | $95.23 | 3,910,489 |
| 2018-06-05 | $101.84 | $101.97 | $101.72 | $101.83 | $95.61 | 4,305,593 |
| 2018-06-04 | $101.82 | $101.83 | $101.57 | $101.57 | $95.37 | 3,131,829 |
| 2018-06-01 | $101.85 | $102.09 | $101.77 | $101.93 | $95.71 | 7,891,390 |
| 2018-05-31 | $102.57 | $102.74 | $102.34 | $102.51 | $96.06 | 5,321,715 |
| 2018-05-30 | $102.57 | $102.72 | $102.38 | $102.56 | $96.11 | 4,512,176 |
| 2018-05-29 | $102.35 | $103.20 | $102.24 | $103.00 | $96.52 | 11,256,244 |
| 2018-05-25 | $101.81 | $101.91 | $101.76 | $101.90 | $95.49 | 2,838,422 |
| 2018-05-24 | $101.47 | $101.64 | $101.43 | $101.50 | $95.11 | 2,994,068 |
| 2018-05-23 | $101.09 | $101.30 | $101.07 | $101.24 | $94.87 | 5,102,523 |
| 2018-05-22 | $100.82 | $100.83 | $100.69 | $100.78 | $94.44 | 1,976,999 |
| 2018-05-21 | $100.70 | $100.83 | $100.64 | $100.82 | $94.48 | 2,845,114 |
| 2018-05-18 | $100.55 | $100.81 | $100.55 | $100.75 | $94.41 | 2,642,316 |
| 2018-05-17 | $100.46 | $100.52 | $100.33 | $100.36 | $94.05 | 1,702,645 |
| 2018-05-16 | $100.50 | $100.70 | $100.42 | $100.42 | $94.10 | 4,784,233 |
| 2018-05-15 | $100.80 | $100.80 | $100.49 | $100.63 | $94.30 | 6,812,535 |
| 2018-05-14 | $101.25 | $101.28 | $101.18 | $101.19 | $94.82 | 4,761,961 |
| 2018-05-11 | $101.47 | $101.47 | $101.30 | $101.41 | $95.03 | 2,816,308 |
| 2018-05-10 | $101.43 | $101.48 | $101.30 | $101.40 | $95.02 | 4,183,730 |
| 2018-05-09 | $101.19 | $101.30 | $101.16 | $101.19 | $94.82 | 2,838,373 |
| 2018-05-08 | $101.43 | $101.52 | $101.32 | $101.42 | $95.04 | 1,654,562 |
| 2018-05-07 | $101.63 | $101.66 | $101.54 | $101.59 | $95.20 | 1,854,923 |
| 2018-05-04 | $101.75 | $101.79 | $101.49 | $101.64 | $95.24 | 2,370,639 |
| 2018-05-03 | $101.58 | $101.77 | $101.56 | $101.63 | $95.24 | 6,027,127 |
| 2018-05-02 | $101.39 | $101.51 | $101.30 | $101.37 | $94.99 | 3,852,560 |
| 2018-05-01 | $101.50 | $101.50 | $101.31 | $101.35 | $94.97 | 1,893,967 |
| 2018-04-30 | $101.64 | $101.81 | $101.62 | $101.70 | $95.12 | 3,504,377 |
| 2018-04-27 | $101.51 | $101.65 | $101.50 | $101.59 | $95.02 | 2,409,325 |
| 2018-04-26 | $101.37 | $101.46 | $101.31 | $101.42 | $94.86 | 1,989,519 |
| 2018-04-25 | $101.19 | $101.25 | $101.06 | $101.13 | $94.59 | 3,295,766 |
| 2018-04-24 | $101.33 | $101.45 | $101.26 | $101.35 | $94.79 | 3,179,197 |
| 2018-04-23 | $101.48 | $101.53 | $101.34 | $101.47 | $94.91 | 5,022,804 |
| 2018-04-20 | $101.78 | $101.84 | $101.57 | $101.57 | $95.00 | 2,309,432 |
| 2018-04-19 | $101.95 | $102.02 | $101.79 | $101.91 | $95.32 | 3,181,502 |
| 2018-04-18 | $102.38 | $102.50 | $102.19 | $102.19 | $95.58 | 2,127,606 |
| 2018-04-17 | $102.48 | $102.66 | $102.44 | $102.59 | $95.95 | 1,301,847 |
| 2018-04-16 | $102.33 | $102.55 | $102.31 | $102.53 | $95.90 | 1,637,379 |
| 2018-04-13 | $102.40 | $102.63 | $102.40 | $102.58 | $95.94 | 2,937,674 |
| 2018-04-12 | $102.72 | $102.73 | $102.46 | $102.49 | $95.86 | 2,188,647 |
| 2018-04-11 | $102.96 | $103.00 | $102.76 | $102.86 | $96.21 | 2,521,033 |
| 2018-04-10 | $102.81 | $102.87 | $102.68 | $102.76 | $96.11 | 1,622,794 |
| 2018-04-09 | $102.74 | $102.94 | $102.65 | $102.94 | $96.28 | 2,071,118 |
| 2018-04-06 | $102.80 | $102.96 | $102.66 | $102.92 | $96.26 | 2,651,185 |
| 2018-04-05 | $102.57 | $102.61 | $102.43 | $102.47 | $95.84 | 1,789,294 |
| 2018-04-04 | $103.00 | $103.00 | $102.68 | $102.73 | $96.09 | 2,216,873 |
| 2018-04-03 | $102.96 | $103.00 | $102.75 | $102.79 | $96.14 | 4,229,566 |
| 2018-04-02 | $102.94 | $103.34 | $102.89 | $103.12 | $96.45 | 2,748,781 |
| 2018-03-29 | $103.01 | $103.31 | $103.01 | $103.19 | $96.35 | 2,572,109 |
| 2018-03-28 | $103.21 | $103.26 | $102.89 | $102.98 | $96.16 | 2,762,514 |
| 2018-03-27 | $102.53 | $103.05 | $102.52 | $103.00 | $96.17 | 3,495,878 |
| 2018-03-26 | $102.52 | $102.65 | $102.39 | $102.42 | $95.63 | 4,185,089 |
| 2018-03-23 | $102.46 | $102.75 | $102.46 | $102.70 | $95.89 | 2,518,958 |
| 2018-03-22 | $102.52 | $102.77 | $102.39 | $102.56 | $95.76 | 5,026,477 |
| 2018-03-21 | $101.94 | $102.22 | $101.68 | $102.14 | $95.37 | 3,365,609 |
| 2018-03-20 | $102.09 | $102.16 | $102.04 | $102.07 | $95.31 | 2,600,627 |
| 2018-03-19 | $102.15 | $102.46 | $102.14 | $102.27 | $95.49 | 2,824,964 |
| 2018-03-16 | $102.36 | $102.39 | $102.24 | $102.37 | $95.59 | 3,595,261 |
| 2018-03-15 | $102.51 | $102.62 | $102.39 | $102.49 | $95.70 | 2,757,956 |
| 2018-03-14 | $102.27 | $102.66 | $102.25 | $102.53 | $95.74 | 2,598,905 |
| 2018-03-13 | $102.32 | $102.38 | $102.13 | $102.33 | $95.55 | 1,742,071 |
| 2018-03-12 | $102.00 | $102.17 | $101.94 | $102.16 | $95.39 | 1,885,719 |
| 2018-03-09 | $101.89 | $102.00 | $101.77 | $101.92 | $95.17 | 1,604,478 |
| 2018-03-08 | $102.07 | $102.24 | $102.02 | $102.14 | $95.37 | 1,637,019 |
| 2018-03-07 | $102.16 | $102.22 | $101.92 | $101.93 | $95.18 | 1,258,112 |
| 2018-03-06 | $101.97 | $102.15 | $101.92 | $101.93 | $95.18 | 2,331,340 |
| 2018-03-05 | $102.35 | $102.35 | $101.82 | $101.94 | $95.18 | 2,059,342 |
| 2018-03-02 | $102.32 | $102.33 | $102.01 | $102.07 | $95.31 | 2,140,780 |
| 2018-03-01 | $102.16 | $102.61 | $102.03 | $102.45 | $95.66 | 5,352,579 |
| 2018-02-28 | $102.05 | $102.19 | $101.97 | $102.17 | $95.25 | 2,521,402 |
| 2018-02-27 | $102.29 | $102.33 | $101.74 | $101.93 | $95.03 | 3,308,886 |
| 2018-02-26 | $102.36 | $102.45 | $102.20 | $102.25 | $95.33 | 2,725,643 |
| 2018-02-23 | $102.01 | $102.21 | $101.98 | $102.13 | $95.21 | 4,484,674 |
| 2018-02-22 | $101.76 | $101.87 | $101.70 | $101.74 | $94.85 | 4,412,008 |
| 2018-02-21 | $102.00 | $102.00 | $101.47 | $101.60 | $94.72 | 2,253,855 |
| 2018-02-20 | $101.81 | $101.96 | $101.72 | $101.90 | $95.00 | 2,138,272 |
| 2018-02-16 | $102.09 | $102.18 | $101.96 | $102.01 | $95.10 | 2,277,771 |
| 2018-02-15 | $101.76 | $101.96 | $101.74 | $101.77 | $94.88 | 3,057,291 |
| 2018-02-14 | $102.06 | $102.06 | $101.63 | $101.74 | $94.85 | 4,141,940 |
| 2018-02-13 | $102.27 | $102.39 | $102.18 | $102.36 | $95.43 | 2,698,089 |
| 2018-02-12 | $102.22 | $102.36 | $102.08 | $102.19 | $95.27 | 2,836,265 |
| 2018-02-09 | $102.11 | $102.81 | $102.11 | $102.22 | $95.30 | 4,376,918 |
| 2018-02-08 | $102.03 | $102.53 | $101.89 | $102.40 | $95.47 | 5,685,261 |
| 2018-02-07 | $102.75 | $102.77 | $102.19 | $102.31 | $95.38 | 4,773,709 |
| 2018-02-06 | $102.95 | $103.04 | $102.61 | $102.61 | $95.66 | 5,382,882 |
| 2018-02-05 | $102.25 | $103.31 | $102.09 | $103.06 | $96.08 | 6,901,979 |
| 2018-02-02 | $102.29 | $102.37 | $102.11 | $102.22 | $95.30 | 5,753,531 |
| 2018-02-01 | $103.10 | $103.10 | $102.57 | $102.60 | $95.65 | 8,958,312 |
| 2018-01-31 | $103.44 | $103.49 | $103.02 | $103.30 | $96.15 | 2,966,405 |
| 2018-01-30 | $103.42 | $103.48 | $103.22 | $103.27 | $96.12 | 2,346,906 |
| 2018-01-29 | $103.50 | $103.55 | $103.31 | $103.51 | $96.34 | 2,328,244 |
| 2018-01-26 | $103.96 | $103.96 | $103.66 | $103.77 | $96.59 | 3,324,858 |
| 2018-01-25 | $103.74 | $104.09 | $103.62 | $104.08 | $96.87 | 3,341,952 |
| 2018-01-24 | $103.87 | $103.95 | $103.73 | $103.85 | $96.66 | 1,952,198 |
| 2018-01-23 | $103.99 | $104.11 | $103.90 | $104.05 | $96.85 | 1,780,075 |
| 2018-01-22 | $103.87 | $103.95 | $103.67 | $103.75 | $96.57 | 8,047,404 |
| 2018-01-19 | $104.00 | $104.00 | $103.73 | $103.79 | $96.60 | 2,921,631 |
| 2018-01-18 | $104.11 | $104.21 | $103.98 | $104.06 | $96.85 | 3,326,215 |
| 2018-01-17 | $104.46 | $104.63 | $104.32 | $104.39 | $97.16 | 2,186,145 |
| 2018-01-16 | $104.74 | $104.76 | $104.48 | $104.62 | $97.38 | 5,927,505 |
| 2018-01-12 | $104.42 | $104.61 | $104.40 | $104.57 | $97.33 | 1,430,710 |
| 2018-01-11 | $104.52 | $104.73 | $104.42 | $104.64 | $97.39 | 1,798,688 |
| 2018-01-10 | $104.29 | $104.62 | $104.23 | $104.57 | $97.33 | 2,142,476 |
| 2018-01-09 | $104.92 | $104.92 | $104.58 | $104.60 | $97.36 | 5,924,200 |
| 2018-01-08 | $105.20 | $105.22 | $105.01 | $105.10 | $97.82 | 2,450,624 |
| 2018-01-05 | $105.28 | $105.32 | $105.06 | $105.15 | $97.87 | 2,163,587 |
| 2018-01-04 | $105.10 | $105.29 | $105.02 | $105.28 | $97.99 | 2,430,030 |
| 2018-01-03 | $105.35 | $105.41 | $105.22 | $105.33 | $98.04 | 2,135,976 |
| 2018-01-02 | $105.44 | $105.47 | $105.09 | $105.22 | $97.93 | 3,902,185 |
| 2017-12-29 | $105.47 | $105.64 | $105.46 | $105.57 | $98.26 | 1,849,555 |
| 2017-12-28 | $105.43 | $105.48 | $105.34 | $105.40 | $98.10 | 1,540,546 |
| 2017-12-27 | $105.23 | $105.57 | $105.23 | $105.53 | $98.22 | 2,291,488 |
| 2017-12-26 | $105.05 | $105.20 | $105.03 | $105.08 | $97.80 | 2,584,778 |
| 2017-12-22 | $104.99 | $105.04 | $104.95 | $105.04 | $97.77 | 696,874 |
| 2017-12-21 | $104.94 | $105.01 | $104.87 | $105.00 | $97.73 | 2,098,847 |
| 2017-12-20 | $105.10 | $105.29 | $105.04 | $105.09 | $97.66 | 3,026,981 |
| 2017-12-19 | $105.62 | $105.63 | $105.25 | $105.40 | $97.95 | 4,535,080 |
| 2017-12-18 | $106.03 | $106.06 | $105.84 | $105.88 | $98.40 | 1,610,297 |
| 2017-12-15 | $105.98 | $106.17 | $105.92 | $106.12 | $98.62 | 1,845,221 |
| 2017-12-14 | $105.99 | $106.23 | $105.86 | $106.14 | $98.64 | 982,369 |
| 2017-12-13 | $105.90 | $106.22 | $105.79 | $106.18 | $98.67 | 1,477,764 |
| 2017-12-12 | $105.74 | $105.76 | $105.60 | $105.75 | $98.27 | 2,557,740 |
| 2017-12-11 | $105.97 | $106.02 | $105.81 | $105.84 | $98.36 | 702,208 |
| 2017-12-08 | $105.97 | $106.02 | $105.83 | $105.91 | $98.42 | 2,519,666 |
| 2017-12-07 | $106.18 | $106.27 | $105.86 | $105.99 | $98.50 | 1,953,408 |
| 2017-12-06 | $106.20 | $106.31 | $106.16 | $106.18 | $98.67 | 1,459,045 |
| 2017-12-05 | $105.71 | $105.99 | $105.69 | $105.96 | $98.47 | 1,586,008 |
| 2017-12-04 | $105.65 | $105.88 | $105.64 | $105.88 | $98.40 | 2,356,429 |
| 2017-12-01 | $105.70 | $106.34 | $105.50 | $105.93 | $98.44 | 4,341,543 |
| 2017-11-30 | $105.96 | $106.01 | $105.59 | $105.70 | $98.08 | 3,306,445 |
| 2017-11-29 | $106.02 | $106.08 | $105.88 | $106.03 | $98.39 | 3,193,599 |
| 2017-11-28 | $106.51 | $106.55 | $106.28 | $106.37 | $98.70 | 1,386,944 |
| 2017-11-27 | $106.33 | $106.42 | $106.19 | $106.35 | $98.68 | 1,927,505 |
| 2017-11-24 | $106.27 | $106.34 | $106.24 | $106.28 | $98.62 | 614,375 |
| 2017-11-22 | $106.14 | $106.42 | $106.10 | $106.37 | $98.70 | 1,657,908 |
| 2017-11-21 | $106.18 | $106.23 | $105.95 | $106.03 | $98.39 | 835,610 |
| 2017-11-20 | $106.05 | $106.15 | $105.95 | $106.01 | $98.37 | 1,153,378 |
| 2017-11-17 | $106.23 | $106.28 | $106.10 | $106.18 | $98.53 | 941,512 |
| 2017-11-16 | $106.14 | $106.20 | $106.02 | $106.04 | $98.40 | 1,749,220 |
| 2017-11-15 | $106.28 | $106.35 | $106.09 | $106.31 | $98.65 | 1,933,134 |
| 2017-11-14 | $105.81 | $106.00 | $105.79 | $105.93 | $98.29 | 1,629,226 |
| 2017-11-13 | $105.91 | $105.96 | $105.77 | $105.78 | $98.15 | 868,580 |
| 2017-11-10 | $106.00 | $106.03 | $105.79 | $105.83 | $98.20 | 1,861,954 |
| 2017-11-09 | $106.27 | $106.46 | $106.23 | $106.37 | $98.70 | 926,347 |
| 2017-11-08 | $106.59 | $106.63 | $106.38 | $106.41 | $98.74 | 935,476 |
| 2017-11-07 | $106.52 | $106.62 | $106.46 | $106.54 | $98.86 | 734,803 |
| 2017-11-06 | $106.47 | $106.56 | $106.40 | $106.50 | $98.82 | 858,413 |
| 2017-11-03 | $106.34 | $106.40 | $106.15 | $106.37 | $98.70 | 2,532,355 |
| 2017-11-02 | $106.18 | $106.35 | $106.12 | $106.20 | $98.54 | 1,997,931 |
| 2017-11-01 | $105.92 | $106.22 | $105.92 | $106.06 | $98.41 | 1,321,452 |
| 2017-10-31 | $106.24 | $106.25 | $106.14 | $106.16 | $98.35 | 1,178,008 |
| 2017-10-30 | $106.09 | $106.24 | $106.03 | $106.23 | $98.42 | 1,692,730 |
| 2017-10-27 | $105.62 | $105.86 | $105.54 | $105.85 | $98.07 | 1,315,009 |
| 2017-10-26 | $105.75 | $105.77 | $105.50 | $105.51 | $97.75 | 2,062,421 |
| 2017-10-25 | $105.47 | $105.74 | $105.47 | $105.65 | $97.88 | 1,838,778 |
| 2017-10-24 | $105.88 | $105.96 | $105.76 | $105.82 | $98.04 | 1,605,637 |
| 2017-10-23 | $106.09 | $106.21 | $106.09 | $106.14 | $98.34 | 709,754 |
| 2017-10-20 | $106.14 | $106.21 | $106.00 | $106.04 | $98.24 | 2,651,796 |
| 2017-10-19 | $106.66 | $106.70 | $106.41 | $106.48 | $98.65 | 1,518,714 |
| 2017-10-18 | $106.31 | $106.41 | $106.27 | $106.37 | $98.55 | 1,788,509 |
| 2017-10-17 | $106.52 | $106.68 | $106.50 | $106.64 | $98.80 | 673,763 |
| 2017-10-16 | $106.67 | $106.79 | $106.57 | $106.68 | $98.84 | 1,666,058 |
| 2017-10-13 | $106.82 | $106.92 | $106.69 | $106.86 | $99.00 | 1,521,715 |
| 2017-10-12 | $106.47 | $106.54 | $106.36 | $106.50 | $98.67 | 1,349,324 |
| 2017-10-11 | $106.43 | $106.44 | $106.28 | $106.40 | $98.58 | 2,841,184 |
| 2017-10-10 | $106.30 | $106.53 | $106.25 | $106.28 | $98.47 | 1,123,071 |
| 2017-10-09 | $106.21 | $106.28 | $106.14 | $106.24 | $98.43 | 893,051 |
| 2017-10-06 | $105.97 | $106.24 | $105.85 | $106.12 | $98.32 | 2,350,567 |
| 2017-10-05 | $106.40 | $106.46 | $106.19 | $106.25 | $98.44 | 1,779,946 |
| 2017-10-04 | $106.49 | $106.49 | $106.26 | $106.36 | $98.54 | 2,198,286 |
| 2017-10-03 | $106.27 | $106.43 | $106.24 | $106.39 | $98.57 | 2,521,976 |
| 2017-10-02 | $106.42 | $106.47 | $106.24 | $106.24 | $98.43 | 3,221,576 |
| 2017-09-29 | $106.76 | $106.77 | $106.46 | $106.52 | $98.54 | 2,037,845 |
| 2017-09-28 | $106.54 | $106.73 | $106.48 | $106.65 | $98.66 | 1,873,291 |
| 2017-09-27 | $106.69 | $106.83 | $106.64 | $106.67 | $98.68 | 4,039,061 |
| 2017-09-26 | $107.21 | $107.28 | $107.12 | $107.22 | $99.19 | 1,061,020 |
| 2017-09-25 | $107.11 | $107.39 | $107.00 | $107.31 | $99.27 | 1,927,429 |
| 2017-09-22 | $107.14 | $107.16 | $106.96 | $106.99 | $98.98 | 826,550 |
| 2017-09-21 | $106.99 | $107.13 | $106.80 | $106.80 | $98.80 | 2,389,979 |
| 2017-09-20 | $107.25 | $107.27 | $106.77 | $106.94 | $98.93 | 2,397,540 |
| 2017-09-19 | $107.30 | $107.35 | $107.12 | $107.15 | $99.12 | 673,332 |
| 2017-09-18 | $107.26 | $107.36 | $107.17 | $107.27 | $99.23 | 3,032,494 |
| 2017-09-15 | $107.57 | $107.69 | $107.38 | $107.69 | $99.62 | 1,477,009 |
| 2017-09-14 | $107.43 | $107.58 | $107.40 | $107.56 | $99.50 | 1,377,491 |
| 2017-09-13 | $107.78 | $107.78 | $107.52 | $107.54 | $99.48 | 1,590,908 |
| 2017-09-12 | $107.85 | $107.85 | $107.66 | $107.76 | $99.69 | 3,167,779 |
| 2017-09-11 | $108.20 | $108.24 | $108.02 | $108.02 | $99.93 | 2,206,172 |
| 2017-09-08 | $108.68 | $108.68 | $108.50 | $108.64 | $100.50 | 1,249,118 |
| 2017-09-07 | $108.35 | $108.81 | $108.35 | $108.72 | $100.58 | 4,292,486 |
| 2017-09-06 | $108.48 | $108.55 | $108.13 | $108.25 | $100.14 | 1,601,483 |
| 2017-09-05 | $108.16 | $108.52 | $108.13 | $108.51 | $100.38 | 3,055,580 |
| 2017-09-01 | $107.96 | $107.99 | $107.70 | $107.76 | $99.69 | 3,459,956 |
| 2017-08-31 | $108.08 | $108.25 | $108.07 | $108.24 | $99.98 | 1,023,622 |
| 2017-08-30 | $107.99 | $108.13 | $107.99 | $108.07 | $99.82 | 1,299,930 |
| 2017-08-29 | $108.41 | $108.43 | $108.04 | $108.16 | $99.91 | 1,590,227 |
| 2017-08-28 | $107.76 | $107.92 | $107.72 | $107.91 | $99.68 | 921,695 |
| 2017-08-25 | $107.64 | $107.87 | $107.57 | $107.81 | $99.58 | 1,007,501 |
| 2017-08-24 | $107.63 | $107.75 | $107.57 | $107.63 | $99.42 | 2,520,936 |
| 2017-08-23 | $107.66 | $107.80 | $107.57 | $107.80 | $99.57 | 1,246,079 |
| 2017-08-22 | $107.54 | $107.54 | $107.37 | $107.43 | $99.23 | 984,522 |
| 2017-08-21 | $107.60 | $107.71 | $107.56 | $107.64 | $99.43 | 719,196 |
| 2017-08-18 | $107.74 | $107.81 | $107.41 | $107.57 | $99.36 | 1,235,736 |
| 2017-08-17 | $107.21 | $107.59 | $107.17 | $107.55 | $99.34 | 1,637,387 |
| 2017-08-16 | $106.87 | $107.33 | $106.85 | $107.17 | $98.99 | 2,160,123 |
| 2017-08-15 | $106.86 | $107.06 | $106.83 | $106.97 | $98.81 | 1,146,255 |
| 2017-08-14 | $107.34 | $107.45 | $107.25 | $107.29 | $99.10 | 1,386,134 |
| 2017-08-11 | $107.37 | $107.62 | $107.32 | $107.55 | $99.34 | 911,001 |
| 2017-08-10 | $107.24 | $107.47 | $107.22 | $107.43 | $99.23 | 1,412,024 |
| 2017-08-09 | $107.29 | $107.32 | $107.03 | $107.03 | $98.86 | 1,268,046 |
| 2017-08-08 | $106.95 | $106.96 | $106.73 | $106.90 | $98.74 | 1,277,754 |
| 2017-08-07 | $106.88 | $107.00 | $106.82 | $106.99 | $98.83 | 554,119 |
| 2017-08-04 | $106.97 | $106.97 | $106.70 | $106.93 | $98.77 | 1,266,056 |
| 2017-08-03 | $107.07 | $107.25 | $106.98 | $107.22 | $99.04 | 1,576,242 |
| 2017-08-02 | $106.90 | $107.05 | $106.84 | $106.85 | $98.70 | 516,107 |
| 2017-08-01 | $106.52 | $106.99 | $106.47 | $106.95 | $98.79 | 1,958,311 |
| 2017-07-31 | $106.76 | $106.86 | $106.69 | $106.85 | $98.54 | 921,801 |
| 2017-07-28 | $106.63 | $106.85 | $106.60 | $106.82 | $98.52 | 1,001,633 |
| 2017-07-27 | $106.60 | $106.73 | $106.52 | $106.64 | $98.35 | 1,852,967 |
| 2017-07-26 | $106.47 | $106.92 | $106.41 | $106.81 | $98.51 | 3,010,356 |
| 2017-07-25 | $106.70 | $106.70 | $106.44 | $106.47 | $98.19 | 2,513,574 |
| 2017-07-24 | $107.08 | $107.15 | $106.99 | $107.07 | $98.75 | 2,342,674 |
| 2017-07-21 | $107.15 | $107.27 | $107.12 | $107.14 | $98.81 | 1,815,645 |
| 2017-07-20 | $107.10 | $107.16 | $106.91 | $106.95 | $98.64 | 2,317,152 |
| 2017-07-19 | $106.93 | $107.01 | $106.85 | $106.92 | $98.61 | 2,465,997 |
| 2017-07-18 | $106.87 | $106.97 | $106.78 | $106.92 | $98.61 | 1,776,163 |
| 2017-07-17 | $106.46 | $106.61 | $106.40 | $106.53 | $98.25 | 1,289,466 |
| 2017-07-14 | $106.69 | $106.74 | $106.38 | $106.40 | $98.13 | 1,260,438 |
| 2017-07-13 | $106.35 | $106.35 | $106.05 | $106.25 | $97.99 | 2,095,899 |
| 2017-07-12 | $106.45 | $106.51 | $106.32 | $106.36 | $98.09 | 2,451,669 |
| 2017-07-11 | $105.87 | $106.08 | $105.84 | $106.05 | $97.81 | 1,112,561 |
| 2017-07-10 | $105.84 | $106.01 | $105.83 | $105.91 | $97.68 | 1,247,671 |
| 2017-07-07 | $105.81 | $105.89 | $105.72 | $105.77 | $97.55 | 1,800,258 |
| 2017-07-06 | $105.94 | $105.97 | $105.73 | $105.94 | $97.71 | 1,794,925 |
| 2017-07-05 | $106.04 | $106.26 | $105.98 | $106.14 | $97.89 | 10,478,207 |
| 2017-07-03 | $106.45 | $106.46 | $106.01 | $106.06 | $97.82 | 1,255,303 |
| 2017-06-30 | $106.84 | $106.84 | $106.54 | $106.61 | $98.18 | 1,909,608 |
| 2017-06-29 | $106.70 | $106.97 | $106.64 | $106.86 | $98.41 | 1,997,169 |
| 2017-06-28 | $107.31 | $107.31 | $107.09 | $107.26 | $98.77 | 1,530,861 |
| 2017-06-27 | $107.52 | $107.55 | $107.26 | $107.36 | $98.87 | 1,755,165 |
| 2017-06-26 | $107.90 | $108.01 | $107.88 | $107.89 | $99.35 | 3,625,014 |
| 2017-06-23 | $107.72 | $107.84 | $107.67 | $107.80 | $99.27 | 1,581,035 |
| 2017-06-22 | $107.83 | $107.86 | $107.64 | $107.77 | $99.24 | 1,160,060 |
| 2017-06-21 | $107.56 | $107.75 | $107.54 | $107.67 | $99.15 | 1,159,752 |
| 2017-06-20 | $107.50 | $107.76 | $107.50 | $107.68 | $99.16 | 1,252,005 |
| 2017-06-19 | $107.59 | $107.63 | $107.41 | $107.41 | $98.91 | 1,105,933 |
| 2017-06-16 | $107.67 | $107.83 | $107.67 | $107.71 | $99.19 | 3,460,258 |
| 2017-06-15 | $107.69 | $107.72 | $107.57 | $107.65 | $99.13 | 2,000,386 |
| 2017-06-14 | $107.92 | $108.17 | $107.71 | $107.84 | $99.31 | 3,712,120 |
| 2017-06-13 | $107.14 | $107.32 | $107.14 | $107.28 | $98.79 | 682,259 |
| 2017-06-12 | $107.12 | $107.45 | $107.12 | $107.24 | $98.76 | 767,315 |
| 2017-06-09 | $107.15 | $107.34 | $107.11 | $107.26 | $98.77 | 1,203,352 |
| 2017-06-08 | $107.43 | $107.43 | $107.17 | $107.36 | $98.87 | 3,863,040 |
| 2017-06-07 | $107.62 | $107.71 | $107.43 | $107.53 | $99.02 | 1,795,753 |
| 2017-06-06 | $107.78 | $107.83 | $107.66 | $107.73 | $99.21 | 2,078,866 |
| 2017-06-05 | $107.40 | $107.49 | $107.37 | $107.39 | $98.89 | 1,414,885 |
| 2017-06-02 | $107.50 | $107.69 | $107.41 | $107.57 | $99.06 | 1,803,226 |
| 2017-06-01 | $106.94 | $107.12 | $106.90 | $107.10 | $98.63 | 1,769,262 |
| 2017-05-31 | $107.22 | $107.40 | $107.16 | $107.32 | $98.68 | 1,752,336 |
| 2017-05-30 | $107.18 | $107.27 | $107.10 | $107.27 | $98.63 | 2,335,245 |
| 2017-05-26 | $107.03 | $107.08 | $106.94 | $107.00 | $98.38 | 1,016,635 |
| 2017-05-25 | $106.93 | $106.98 | $106.80 | $106.93 | $98.32 | 1,361,051 |
| 2017-05-24 | $106.65 | $106.93 | $106.55 | $106.87 | $98.27 | 1,777,633 |
| 2017-05-23 | $107.05 | $107.05 | $106.60 | $106.65 | $98.06 | 2,984,685 |
| 2017-05-22 | $106.93 | $107.01 | $106.88 | $106.93 | $98.32 | 1,425,968 |
| 2017-05-19 | $106.97 | $107.07 | $106.80 | $107.05 | $98.43 | 3,503,125 |
| 2017-05-18 | $107.20 | $107.25 | $106.97 | $107.08 | $98.46 | 1,715,184 |
| 2017-05-17 | $106.80 | $107.17 | $106.73 | $107.11 | $98.49 | 5,644,708 |
| 2017-05-16 | $106.11 | $106.41 | $106.11 | $106.26 | $97.70 | 1,314,453 |
| 2017-05-15 | $106.14 | $106.17 | $106.05 | $106.12 | $97.58 | 672,599 |
| 2017-05-12 | $106.06 | $106.28 | $106.06 | $106.19 | $97.64 | 2,005,629 |
| 2017-05-11 | $105.41 | $105.70 | $105.41 | $105.65 | $97.14 | 1,088,840 |
| 2017-05-10 | $105.84 | $105.86 | $105.50 | $105.57 | $97.07 | 995,492 |
| 2017-05-09 | $105.59 | $105.66 | $105.47 | $105.61 | $97.11 | 1,457,894 |
| 2017-05-08 | $105.89 | $105.89 | $105.67 | $105.73 | $97.22 | 4,887,359 |
| 2017-05-05 | $105.98 | $106.02 | $105.80 | $105.99 | $97.46 | 980,046 |
| 2017-05-04 | $105.85 | $105.99 | $105.82 | $105.97 | $97.44 | 1,237,107 |
| 2017-05-03 | $106.45 | $106.49 | $106.15 | $106.21 | $97.66 | 1,861,314 |
| 2017-05-02 | $106.16 | $106.49 | $106.14 | $106.43 | $97.86 | 1,585,337 |
| 2017-05-01 | $106.32 | $106.49 | $106.05 | $106.21 | $97.66 | 2,044,444 |
| 2017-04-28 | $106.32 | $106.65 | $106.27 | $106.60 | $97.87 | 5,490,008 |
| 2017-04-27 | $106.38 | $106.62 | $106.33 | $106.49 | $97.77 | 1,988,199 |
| 2017-04-26 | $106.14 | $106.42 | $106.12 | $106.42 | $97.70 | 1,314,388 |
| 2017-04-25 | $106.35 | $106.47 | $106.09 | $106.14 | $97.45 | 1,985,745 |
| 2017-04-24 | $106.43 | $106.69 | $106.37 | $106.69 | $97.95 | 3,557,972 |
| 2017-04-21 | $106.96 | $107.12 | $106.88 | $106.91 | $98.15 | 2,792,479 |
| 2017-04-20 | $106.93 | $107.01 | $106.72 | $106.86 | $98.11 | 1,695,070 |
| 2017-04-19 | $107.12 | $107.17 | $106.99 | $107.10 | $98.33 | 1,749,970 |
| 2017-04-18 | $107.06 | $107.47 | $107.00 | $107.38 | $98.59 | 1,678,639 |
| 2017-04-17 | $106.95 | $107.04 | $106.68 | $106.77 | $98.03 | 1,110,547 |
| 2017-04-13 | $106.80 | $107.01 | $106.61 | $106.94 | $98.18 | 1,868,187 |
| 2017-04-12 | $106.37 | $106.68 | $106.29 | $106.62 | $97.89 | 2,273,640 |
| 2017-04-11 | $106.05 | $106.40 | $106.03 | $106.29 | $97.58 | 2,219,221 |
| 2017-04-10 | $105.75 | $105.92 | $105.70 | $105.80 | $97.13 | 1,752,459 |
| 2017-04-07 | $106.19 | $106.32 | $105.61 | $105.61 | $96.96 | 1,185,411 |
| 2017-04-06 | $106.03 | $106.10 | $105.80 | $105.93 | $97.25 | 1,496,344 |
| 2017-04-05 | $105.67 | $106.10 | $105.62 | $106.00 | $97.32 | 2,551,140 |
| 2017-04-04 | $105.92 | $106.02 | $105.80 | $105.80 | $97.13 | 1,319,595 |
| 2017-04-03 | $105.56 | $106.00 | $105.53 | $105.95 | $97.27 | 4,175,518 |
| 2017-03-31 | $105.53 | $105.63 | $105.45 | $105.59 | $96.80 | 1,698,488 |
| 2017-03-30 | $105.63 | $105.64 | $105.36 | $105.38 | $96.60 | 1,487,784 |
| 2017-03-29 | $105.56 | $105.72 | $105.56 | $105.68 | $96.88 | 1,860,381 |
| 2017-03-28 | $105.86 | $105.86 | $105.37 | $105.38 | $96.60 | 1,356,809 |
| 2017-03-27 | $105.92 | $105.96 | $105.67 | $105.74 | $96.93 | 2,614,005 |
| 2017-03-24 | $105.39 | $105.61 | $105.35 | $105.48 | $96.70 | 2,540,044 |
| 2017-03-23 | $105.59 | $105.64 | $105.24 | $105.42 | $96.64 | 2,584,684 |
| 2017-03-22 | $105.53 | $105.73 | $105.45 | $105.53 | $96.74 | 2,231,348 |
| 2017-03-21 | $104.91 | $105.37 | $104.91 | $105.33 | $96.56 | 1,406,989 |
| 2017-03-20 | $104.75 | $105.01 | $104.75 | $104.99 | $96.25 | 1,362,724 |
| 2017-03-17 | $104.58 | $104.82 | $104.56 | $104.73 | $96.01 | 1,186,685 |
| 2017-03-16 | $104.49 | $104.62 | $104.42 | $104.45 | $95.75 | 2,749,919 |
| 2017-03-15 | $103.99 | $104.74 | $103.92 | $104.74 | $96.02 | 3,701,856 |
| 2017-03-14 | $103.77 | $103.94 | $103.75 | $103.83 | $95.18 | 864,637 |
| 2017-03-13 | $103.81 | $103.92 | $103.69 | $103.72 | $95.08 | 1,342,568 |
| 2017-03-10 | $103.98 | $104.01 | $103.75 | $103.98 | $95.32 | 1,332,989 |
| 2017-03-09 | $103.94 | $103.98 | $103.70 | $103.76 | $95.12 | 2,322,915 |
| 2017-03-08 | $103.92 | $104.15 | $103.90 | $104.05 | $95.39 | 2,392,776 |
| 2017-03-07 | $104.43 | $104.48 | $104.35 | $104.40 | $95.71 | 1,596,283 |
| 2017-03-06 | $104.59 | $104.60 | $104.43 | $104.55 | $95.84 | 1,401,721 |
| 2017-03-03 | $104.50 | $104.58 | $104.26 | $104.57 | $95.86 | 2,509,000 |
| 2017-03-02 | $104.56 | $104.60 | $104.33 | $104.47 | $95.77 | 2,023,327 |
| 2017-03-01 | $104.71 | $104.80 | $104.65 | $104.77 | $96.05 | 2,249,019 |
| 2017-02-28 | $105.75 | $105.91 | $105.63 | $105.65 | $96.72 | 2,482,544 |
| 2017-02-27 | $105.99 | $106.00 | $105.64 | $105.70 | $96.76 | 3,292,633 |
| 2017-02-24 | $105.94 | $106.16 | $105.82 | $106.08 | $97.11 | 2,676,980 |
| 2017-02-23 | $105.50 | $105.59 | $105.43 | $105.59 | $96.66 | 1,842,686 |
| 2017-02-22 | $105.36 | $105.42 | $104.96 | $105.31 | $96.41 | 2,812,755 |
| 2017-02-21 | $104.94 | $105.28 | $104.92 | $105.14 | $96.25 | 2,832,683 |
| 2017-02-17 | $105.20 | $105.32 | $105.12 | $105.19 | $96.30 | 2,237,724 |
| 2017-02-16 | $104.60 | $105.01 | $104.60 | $104.91 | $96.04 | 2,459,817 |
| 2017-02-15 | $104.33 | $104.56 | $104.32 | $104.49 | $95.66 | 2,750,913 |
| 2017-02-14 | $105.02 | $105.10 | $104.46 | $104.69 | $95.84 | 2,318,128 |
| 2017-02-13 | $105.00 | $105.08 | $104.88 | $105.07 | $96.19 | 1,045,207 |
| 2017-02-10 | $105.07 | $105.31 | $105.07 | $105.23 | $96.33 | 1,646,365 |
| 2017-02-09 | $105.71 | $105.73 | $105.28 | $105.30 | $96.40 | 1,530,153 |
| 2017-02-08 | $105.74 | $106.00 | $105.66 | $105.93 | $96.97 | 3,182,186 |
| 2017-02-07 | $105.25 | $105.69 | $105.18 | $105.50 | $96.58 | 1,540,579 |
| 2017-02-06 | $105.24 | $105.41 | $105.00 | $105.31 | $96.41 | 1,500,484 |
| 2017-02-03 | $105.00 | $105.22 | $104.62 | $104.81 | $95.95 | 1,711,147 |
| 2017-02-02 | $105.03 | $105.10 | $104.72 | $104.73 | $95.88 | 1,423,492 |
| 2017-02-01 | $104.56 | $104.85 | $104.39 | $104.69 | $95.84 | 2,055,086 |
| 2017-01-31 | $104.79 | $105.22 | $104.79 | $105.05 | $96.02 | 1,411,700 |
| 2017-01-30 | $104.74 | $104.95 | $104.69 | $104.69 | $95.69 | 1,909,335 |
| 2017-01-27 | $104.65 | $104.80 | $104.64 | $104.72 | $95.72 | 2,285,159 |
| 2017-01-26 | $104.41 | $104.62 | $104.18 | $104.59 | $95.60 | 2,212,910 |
| 2017-01-25 | $104.55 | $104.68 | $104.31 | $104.45 | $95.47 | 1,815,965 |
| 2017-01-24 | $105.14 | $105.28 | $104.83 | $104.97 | $95.95 | 1,343,970 |
| 2017-01-23 | $105.01 | $105.57 | $104.84 | $105.37 | $96.32 | 1,720,212 |
| 2017-01-20 | $104.64 | $104.92 | $104.48 | $104.82 | $95.81 | 1,306,421 |
| 2017-01-19 | $104.83 | $104.89 | $104.56 | $104.77 | $95.77 | 1,839,952 |
| 2017-01-18 | $105.60 | $105.69 | $105.13 | $105.17 | $96.13 | 3,640,392 |
| 2017-01-17 | $105.97 | $106.03 | $105.73 | $105.92 | $96.82 | 1,656,782 |
| 2017-01-13 | $105.37 | $105.56 | $105.05 | $105.39 | $96.33 | 1,833,203 |
| 2017-01-12 | $105.82 | $106.03 | $105.59 | $105.62 | $96.54 | 1,544,660 |
| 2017-01-11 | $105.50 | $105.93 | $105.31 | $105.56 | $96.49 | 1,833,735 |
| 2017-01-10 | $105.44 | $105.60 | $105.39 | $105.44 | $96.38 | 1,352,734 |
| 2017-01-09 | $105.47 | $105.53 | $105.36 | $105.49 | $96.43 | 1,275,042 |
| 2017-01-06 | $105.18 | $105.38 | $105.04 | $105.09 | $96.06 | 1,601,433 |
| 2017-01-05 | $105.10 | $105.68 | $105.03 | $105.57 | $96.50 | 3,344,376 |
| 2017-01-04 | $104.73 | $104.94 | $104.62 | $104.89 | $95.88 | 1,522,962 |
| 2017-01-03 | $104.35 | $104.89 | $104.29 | $104.77 | $95.77 | 3,230,548 |
| 2016-12-30 | $104.56 | $104.96 | $104.53 | $104.82 | $95.81 | 2,439,455 |
| 2016-12-29 | $104.36 | $104.66 | $104.36 | $104.51 | $95.53 | 1,328,572 |
| 2016-12-28 | $103.86 | $104.30 | $103.79 | $104.19 | $95.24 | 1,369,835 |
| 2016-12-27 | $103.71 | $103.81 | $103.70 | $103.81 | $94.89 | 1,148,774 |
| 2016-12-23 | $103.97 | $104.08 | $103.94 | $103.96 | $95.03 | 830,422 |
| 2016-12-22 | $103.79 | $103.95 | $103.71 | $103.86 | $94.94 | 1,872,109 |
| 2016-12-21 | $104.00 | $104.13 | $103.94 | $104.07 | $94.98 | 1,870,467 |
| 2016-12-20 | $103.75 | $103.96 | $103.68 | $103.90 | $94.82 | 969,438 |
| 2016-12-19 | $104.00 | $104.17 | $103.88 | $104.12 | $95.02 | 1,691,826 |
| 2016-12-16 | $103.69 | $103.96 | $103.46 | $103.64 | $94.58 | 1,811,758 |
| 2016-12-15 | $103.78 | $103.82 | $103.43 | $103.51 | $94.47 | 1,999,188 |
| 2016-12-14 | $105.02 | $105.10 | $103.78 | $103.80 | $94.73 | 3,941,008 |
| 2016-12-13 | $104.79 | $104.86 | $104.48 | $104.67 | $95.52 | 1,993,545 |
| 2016-12-12 | $104.52 | $104.72 | $104.37 | $104.61 | $95.47 | 1,538,223 |
| 2016-12-09 | $105.08 | $105.20 | $104.54 | $104.59 | $95.45 | 3,260,969 |
| 2016-12-08 | $105.19 | $105.26 | $105.03 | $105.13 | $95.94 | 1,357,500 |
| 2016-12-07 | $105.37 | $105.58 | $105.36 | $105.53 | $96.31 | 1,237,567 |
| 2016-12-06 | $105.17 | $105.28 | $105.08 | $105.18 | $95.99 | 989,350 |
| 2016-12-05 | $104.83 | $105.40 | $104.71 | $105.14 | $95.95 | 2,281,609 |
| 2016-12-02 | $104.93 | $105.32 | $104.93 | $105.18 | $95.99 | 1,660,411 |
| 2016-12-01 | $104.62 | $104.81 | $104.31 | $104.71 | $95.56 | 3,467,554 |
| 2016-11-30 | $105.29 | $105.53 | $105.17 | $105.26 | $95.93 | 3,362,465 |
| 2016-11-29 | $105.68 | $106.00 | $105.61 | $105.97 | $96.57 | 1,744,963 |
| 2016-11-28 | $105.73 | $105.90 | $105.62 | $105.86 | $96.47 | 2,474,776 |
| 2016-11-25 | $105.51 | $105.56 | $105.24 | $105.38 | $96.04 | 948,163 |
| 2016-11-23 | $105.25 | $105.59 | $105.00 | $105.47 | $96.12 | 4,607,052 |
| 2016-11-22 | $105.89 | $106.08 | $105.75 | $105.85 | $96.46 | 1,744,666 |
| 2016-11-21 | $105.74 | $105.89 | $105.63 | $105.75 | $96.37 | 1,364,254 |
| 2016-11-18 | $106.10 | $106.21 | $105.56 | $105.66 | $96.29 | 4,093,685 |
| 2016-11-17 | $106.42 | $106.48 | $106.05 | $106.13 | $96.72 | 2,499,174 |
| 2016-11-16 | $106.27 | $106.67 | $106.27 | $106.60 | $97.15 | 2,765,740 |
| 2016-11-15 | $106.42 | $106.69 | $106.42 | $106.50 | $97.06 | 1,391,672 |
| 2016-11-14 | $106.50 | $106.90 | $106.28 | $106.50 | $97.06 | 3,753,800 |
| 2016-11-11 | $107.55 | $107.64 | $107.08 | $107.12 | $97.62 | 2,482,857 |
| 2016-11-10 | $107.67 | $108.03 | $107.32 | $107.34 | $97.82 | 5,445,300 |
| 2016-11-09 | $109.16 | $109.16 | $107.91 | $107.99 | $98.41 | 6,381,291 |
| 2016-11-08 | $110.07 | $110.11 | $109.61 | $109.66 | $99.94 | 1,182,225 |
| 2016-11-07 | $110.10 | $110.17 | $110.01 | $110.05 | $100.29 | 2,617,928 |
| 2016-11-04 | $110.30 | $110.56 | $110.28 | $110.51 | $100.71 | 1,699,819 |
| 2016-11-03 | $110.08 | $110.23 | $110.01 | $110.17 | $100.40 | 686,575 |
| 2016-11-02 | $110.11 | $110.43 | $110.03 | $110.24 | $100.46 | 1,455,945 |
| 2016-11-01 | $109.59 | $110.12 | $109.53 | $109.91 | $100.16 | 2,003,985 |
| 2016-10-31 | $110.10 | $110.14 | $109.96 | $110.06 | $100.16 | 4,413,948 |
| 2016-10-28 | $109.85 | $110.06 | $109.80 | $109.97 | $100.08 | 1,313,186 |
| 2016-10-27 | $109.95 | $110.00 | $109.72 | $109.95 | $100.06 | 3,668,510 |
| 2016-10-26 | $110.41 | $110.46 | $110.29 | $110.33 | $100.41 | 1,136,638 |
| 2016-10-25 | $110.45 | $110.74 | $110.43 | $110.57 | $100.62 | 735,149 |
| 2016-10-24 | $110.81 | $110.81 | $110.46 | $110.59 | $100.64 | 900,791 |
| 2016-10-21 | $110.78 | $110.78 | $110.59 | $110.74 | $100.78 | 571,103 |
| 2016-10-20 | $110.88 | $110.88 | $110.58 | $110.62 | $100.67 | 979,921 |
| 2016-10-19 | $110.51 | $110.80 | $110.51 | $110.72 | $100.76 | 1,264,235 |
| 2016-10-18 | $110.31 | $110.67 | $110.30 | $110.67 | $100.72 | 1,484,419 |
| 2016-10-17 | $110.32 | $110.55 | $110.32 | $110.45 | $100.52 | 1,490,764 |
| 2016-10-14 | $110.27 | $110.57 | $110.18 | $110.21 | $100.30 | 2,105,250 |
| 2016-10-13 | $110.51 | $110.69 | $110.51 | $110.55 | $100.61 | 1,188,430 |
| 2016-10-12 | $110.23 | $110.32 | $110.10 | $110.32 | $100.40 | 1,037,763 |
| 2016-10-11 | $110.33 | $110.51 | $110.20 | $110.32 | $100.40 | 1,942,561 |
| 2016-10-10 | $110.40 | $110.40 | $110.18 | $110.35 | $100.42 | 1,066,969 |
| 2016-10-07 | $110.58 | $110.72 | $110.38 | $110.64 | $100.69 | 1,601,117 |
| 2016-10-06 | $110.59 | $110.77 | $110.46 | $110.48 | $100.54 | 1,577,439 |
| 2016-10-05 | $110.91 | $110.95 | $110.59 | $110.71 | $100.75 | 1,490,557 |
| 2016-10-04 | $111.33 | $111.43 | $110.95 | $110.96 | $100.98 | 3,949,586 |
| 2016-10-03 | $111.70 | $111.73 | $111.45 | $111.47 | $101.44 | 3,111,965 |
| 2016-09-30 | $112.17 | $112.20 | $111.72 | $111.88 | $101.68 | 1,774,642 |
| 2016-09-29 | $111.89 | $112.33 | $111.82 | $112.16 | $101.93 | 1,123,912 |
| 2016-09-28 | $112.19 | $112.30 | $112.05 | $112.09 | $101.87 | 594,824 |
| 2016-09-27 | $112.27 | $112.27 | $112.03 | $112.14 | $101.92 | 1,583,705 |
| 2016-09-26 | $111.78 | $112.05 | $111.76 | $111.95 | $101.74 | 763,981 |
| 2016-09-23 | $111.53 | $111.70 | $111.50 | $111.63 | $101.45 | 952,522 |
| 2016-09-22 | $111.44 | $111.71 | $111.41 | $111.58 | $101.41 | 1,012,327 |
| 2016-09-21 | $110.95 | $111.30 | $110.83 | $111.25 | $101.11 | 1,108,272 |
| 2016-09-20 | $111.03 | $111.22 | $110.99 | $111.07 | $100.94 | 1,177,840 |
| 2016-09-19 | $110.99 | $111.08 | $110.90 | $110.90 | $100.79 | 490,368 |
| 2016-09-16 | $111.10 | $111.17 | $110.95 | $111.09 | $100.96 | 833,637 |
| 2016-09-15 | $110.88 | $111.05 | $110.67 | $110.97 | $100.85 | 1,004,149 |
| 2016-09-14 | $110.71 | $111.09 | $110.71 | $110.94 | $100.83 | 1,062,133 |
| 2016-09-13 | $111.18 | $111.19 | $110.44 | $110.69 | $100.60 | 1,993,657 |
| 2016-09-12 | $110.88 | $111.19 | $110.84 | $111.10 | $100.97 | 1,446,579 |
| 2016-09-09 | $111.13 | $111.15 | $110.95 | $111.00 | $100.88 | 1,701,089 |
| 2016-09-08 | $111.87 | $111.97 | $111.40 | $111.53 | $101.36 | 1,287,292 |
| 2016-09-07 | $112.18 | $112.26 | $112.02 | $112.08 | $101.86 | 836,835 |
| 2016-09-06 | $111.47 | $112.10 | $111.42 | $112.02 | $101.81 | 1,283,994 |
| 2016-09-02 | $111.58 | $111.67 | $111.31 | $111.50 | $101.33 | 1,550,068 |
| 2016-09-01 | $111.33 | $111.82 | $111.27 | $111.79 | $101.60 | 1,775,923 |
| 2016-08-31 | $111.91 | $112.05 | $111.77 | $111.77 | $101.44 | 2,008,099 |
| 2016-08-30 | $111.96 | $112.00 | $111.84 | $111.90 | $101.56 | 2,498,392 |
| 2016-08-29 | $111.65 | $111.98 | $111.64 | $111.91 | $101.57 | 1,497,350 |
| 2016-08-26 | $112.05 | $112.32 | $111.37 | $111.45 | $101.15 | 1,988,295 |
| 2016-08-25 | $111.96 | $112.08 | $111.86 | $111.88 | $101.54 | 1,037,657 |
| 2016-08-24 | $112.19 | $112.22 | $111.97 | $112.06 | $101.70 | 1,345,582 |
| 2016-08-23 | $112.19 | $112.30 | $112.00 | $112.10 | $101.74 | 939,879 |
| 2016-08-22 | $112.11 | $112.20 | $111.99 | $112.11 | $101.75 | 1,084,588 |
| 2016-08-19 | $111.93 | $112.04 | $111.72 | $111.86 | $101.52 | 1,396,706 |
| 2016-08-18 | $112.12 | $112.32 | $111.95 | $112.24 | $101.87 | 1,245,617 |
| 2016-08-17 | $111.89 | $112.19 | $111.75 | $112.04 | $101.68 | 1,733,883 |
| 2016-08-16 | $111.95 | $112.05 | $111.77 | $111.86 | $101.52 | 1,433,536 |
| 2016-08-15 | $112.21 | $112.28 | $112.03 | $112.05 | $101.69 | 1,031,766 |
| 2016-08-12 | $112.54 | $112.70 | $112.35 | $112.38 | $101.99 | 1,377,100 |
| 2016-08-11 | $112.43 | $112.50 | $111.87 | $111.98 | $101.63 | 1,823,551 |
| 2016-08-10 | $112.28 | $112.60 | $112.26 | $112.52 | $102.12 | 1,262,456 |
| 2016-08-09 | $111.95 | $112.26 | $111.89 | $112.22 | $101.85 | 1,817,007 |
| 2016-08-08 | $111.75 | $111.99 | $111.64 | $111.82 | $101.48 | 1,304,009 |
| 2016-08-05 | $112.26 | $112.36 | $111.87 | $111.88 | $101.54 | 2,368,063 |
| 2016-08-04 | $112.55 | $112.80 | $112.54 | $112.58 | $102.17 | 1,064,986 |
| 2016-08-03 | $112.32 | $112.35 | $112.02 | $112.31 | $101.93 | 1,148,604 |
| 2016-08-02 | $112.02 | $112.48 | $112.02 | $112.25 | $101.87 | 2,920,532 |
| 2016-08-01 | $112.56 | $112.77 | $112.48 | $112.52 | $102.12 | 2,479,094 |
| 2016-07-29 | $112.85 | $113.10 | $112.76 | $113.07 | $102.47 | 2,386,779 |
| 2016-07-28 | $112.40 | $112.74 | $112.36 | $112.64 | $102.08 | 1,220,157 |
| 2016-07-27 | $112.24 | $112.58 | $112.11 | $112.58 | $102.03 | 1,962,723 |
| 2016-07-26 | $112.20 | $112.20 | $111.89 | $112.10 | $101.60 | 1,694,108 |
| 2016-07-25 | $112.09 | $112.23 | $112.01 | $112.03 | $101.53 | 889,058 |
| 2016-07-22 | $111.96 | $112.32 | $111.92 | $112.12 | $101.61 | 1,139,960 |
| 2016-07-21 | $111.68 | $112.25 | $111.66 | $112.21 | $101.69 | 1,944,709 |
| 2016-07-20 | $112.03 | $112.03 | $111.85 | $111.96 | $101.47 | 2,213,705 |
| 2016-07-19 | $112.16 | $112.29 | $112.06 | $112.19 | $101.68 | 4,171,875 |
| 2016-07-18 | $112.10 | $112.20 | $111.78 | $111.89 | $101.40 | 4,173,485 |
| 2016-07-15 | $112.03 | $112.10 | $111.80 | $111.92 | $101.43 | 2,811,557 |
| 2016-07-14 | $112.20 | $112.49 | $112.18 | $112.35 | $101.82 | 2,761,898 |
| 2016-07-13 | $112.86 | $113.02 | $112.78 | $112.82 | $102.25 | 3,077,240 |
| 2016-07-12 | $112.74 | $112.83 | $112.38 | $112.53 | $101.98 | 4,116,208 |
| 2016-07-11 | $113.48 | $113.58 | $113.20 | $113.20 | $102.59 | 2,728,822 |
| 2016-07-08 | $113.59 | $113.83 | $113.42 | $113.80 | $103.14 | 2,097,922 |
| 2016-07-07 | $113.52 | $113.77 | $113.32 | $113.58 | $102.94 | 1,323,041 |
| 2016-07-06 | $113.82 | $113.84 | $113.55 | $113.73 | $103.07 | 1,921,629 |
| 2016-07-05 | $113.51 | $113.91 | $113.47 | $113.71 | $103.05 | 2,926,289 |
| 2016-07-01 | $113.30 | $113.32 | $112.87 | $113.09 | $102.49 | 5,292,310 |
| 2016-06-30 | $112.88 | $113.20 | $112.72 | $112.95 | $102.22 | 5,690,785 |
| 2016-06-29 | $113.07 | $113.16 | $112.69 | $112.70 | $102.00 | 2,670,874 |
| 2016-06-28 | $113.15 | $113.23 | $112.95 | $113.16 | $102.41 | 1,799,745 |
| 2016-06-27 | $112.96 | $113.24 | $112.90 | $113.18 | $102.43 | 4,647,465 |
| 2016-06-24 | $112.47 | $112.48 | $112.09 | $112.21 | $101.55 | 4,390,000 |
| 2016-06-23 | $110.75 | $110.98 | $110.65 | $110.68 | $100.17 | 1,714,958 |
| 2016-06-22 | $110.99 | $111.23 | $110.96 | $111.21 | $100.65 | 1,378,658 |
| 2016-06-21 | $111.22 | $111.36 | $110.97 | $110.99 | $100.45 | 1,494,543 |
| 2016-06-20 | $111.23 | $111.31 | $111.16 | $111.24 | $100.68 | 1,956,482 |
| 2016-06-17 | $112.00 | $112.00 | $111.64 | $111.72 | $101.11 | 3,140,885 |
| 2016-06-16 | $112.28 | $112.53 | $111.99 | $112.10 | $101.45 | 3,088,659 |
| 2016-06-15 | $111.64 | $112.10 | $111.64 | $111.98 | $101.35 | 2,377,888 |
| 2016-06-14 | $111.96 | $111.96 | $111.61 | $111.64 | $101.04 | 1,390,551 |
| 2016-06-13 | $111.65 | $111.75 | $111.48 | $111.67 | $101.06 | 1,029,082 |
| 2016-06-10 | $111.39 | $111.58 | $111.27 | $111.45 | $100.87 | 1,878,863 |
| 2016-06-09 | $111.21 | $111.25 | $111.05 | $111.06 | $100.51 | 1,328,404 |
| 2016-06-08 | $110.84 | $110.94 | $110.79 | $110.89 | $100.36 | 1,284,240 |
| 2016-06-07 | $110.81 | $110.89 | $110.75 | $110.76 | $100.24 | 2,672,900 |
| 2016-06-06 | $110.66 | $110.81 | $110.57 | $110.60 | $100.10 | 1,715,717 |
| 2016-06-03 | $110.72 | $110.91 | $110.69 | $110.89 | $100.36 | 1,971,287 |
| 2016-06-02 | $109.70 | $109.95 | $109.70 | $109.87 | $99.44 | 5,038,509 |
| 2016-06-01 | $109.85 | $109.90 | $109.48 | $109.53 | $99.13 | 2,786,439 |
| 2016-05-31 | $109.33 | $109.84 | $109.33 | $109.73 | $99.16 | 1,734,699 |
| 2016-05-27 | $109.85 | $109.89 | $109.47 | $109.60 | $99.04 | 1,995,252 |
| 2016-05-26 | $109.65 | $109.90 | $109.58 | $109.81 | $99.23 | 998,294 |
| 2016-05-25 | $109.49 | $109.63 | $109.42 | $109.47 | $98.93 | 890,348 |
| 2016-05-24 | $109.51 | $109.63 | $109.36 | $109.52 | $98.97 | 965,245 |
| 2016-05-23 | $109.72 | $109.80 | $109.57 | $109.70 | $99.13 | 892,284 |
| 2016-05-20 | $109.58 | $109.74 | $109.48 | $109.63 | $99.07 | 1,059,416 |
| 2016-05-19 | $109.57 | $109.73 | $109.51 | $109.56 | $99.01 | 1,345,048 |
| 2016-05-18 | $110.10 | $110.12 | $109.32 | $109.45 | $98.91 | 2,946,529 |
| 2016-05-17 | $110.41 | $110.57 | $110.33 | $110.34 | $99.71 | 1,158,742 |
| 2016-05-16 | $110.62 | $110.62 | $110.45 | $110.49 | $99.85 | 1,708,120 |
| 2016-05-13 | $110.54 | $110.92 | $110.49 | $110.89 | $100.21 | 5,007,347 |
| 2016-05-12 | $110.44 | $110.60 | $110.36 | $110.47 | $99.83 | 1,261,487 |
| 2016-05-11 | $110.55 | $110.89 | $110.49 | $110.77 | $100.10 | 1,606,832 |
| 2016-05-10 | $110.57 | $110.65 | $110.48 | $110.60 | $99.95 | 1,506,878 |
| 2016-05-09 | $110.55 | $110.63 | $110.46 | $110.62 | $99.97 | 1,459,864 |
| 2016-05-06 | $110.59 | $110.64 | $110.29 | $110.41 | $99.78 | 1,675,657 |
| 2016-05-05 | $110.33 | $110.67 | $110.14 | $110.67 | $100.01 | 1,257,480 |
| 2016-05-04 | $110.19 | $110.39 | $110.00 | $110.37 | $99.74 | 1,176,898 |
| 2016-05-03 | $110.14 | $110.27 | $110.08 | $110.17 | $99.56 | 2,331,240 |
| 2016-05-02 | $109.66 | $109.79 | $109.51 | $109.52 | $98.97 | 2,226,803 |
| 2016-04-29 | $109.82 | $110.10 | $109.72 | $110.00 | $99.26 | 2,858,518 |
| 2016-04-28 | $109.68 | $110.07 | $109.63 | $110.04 | $99.29 | 2,807,314 |
| 2016-04-27 | $109.35 | $109.76 | $109.19 | $109.66 | $98.95 | 1,734,041 |
| 2016-04-26 | $109.24 | $109.25 | $109.00 | $109.06 | $98.41 | 1,127,133 |
| 2016-04-25 | $109.36 | $109.50 | $109.28 | $109.29 | $98.62 | 1,416,250 |
| 2016-04-22 | $109.53 | $109.59 | $109.34 | $109.41 | $98.73 | 952,119 |
| 2016-04-21 | $109.47 | $109.66 | $109.40 | $109.53 | $98.83 | 1,636,622 |
| 2016-04-20 | $110.28 | $110.45 | $109.68 | $109.71 | $99.00 | 1,939,831 |
| 2016-04-19 | $110.30 | $110.39 | $110.13 | $110.27 | $99.50 | 1,219,611 |
| 2016-04-18 | $110.48 | $110.48 | $110.28 | $110.45 | $99.66 | 1,297,792 |
| 2016-04-15 | $110.35 | $110.66 | $110.31 | $110.56 | $99.76 | 1,657,759 |
| 2016-04-14 | $110.27 | $110.42 | $110.14 | $110.23 | $99.47 | 1,403,933 |
| 2016-04-13 | $110.25 | $110.56 | $110.22 | $110.49 | $99.70 | 1,466,429 |
| 2016-04-12 | $110.54 | $110.66 | $110.33 | $110.41 | $99.63 | 1,363,334 |
| 2016-04-11 | $110.60 | $110.92 | $110.57 | $110.85 | $100.03 | 879,562 |
| 2016-04-08 | $110.81 | $110.89 | $110.68 | $110.87 | $100.04 | 1,309,765 |
| 2016-04-07 | $110.78 | $111.09 | $110.74 | $111.04 | $100.20 | 2,069,775 |
| 2016-04-06 | $110.57 | $110.66 | $110.33 | $110.47 | $99.68 | 1,646,006 |
| 2016-04-05 | $110.68 | $110.76 | $110.55 | $110.71 | $99.90 | 1,951,521 |
| 2016-04-04 | $110.25 | $110.34 | $110.11 | $110.27 | $99.50 | 3,035,621 |
| 2016-04-01 | $110.18 | $110.31 | $109.91 | $110.14 | $99.39 | 5,489,061 |
| 2016-03-31 | $110.07 | $110.44 | $109.92 | $110.34 | $99.41 | 3,759,192 |
| 2016-03-30 | $109.84 | $110.02 | $109.61 | $109.94 | $99.05 | 2,808,816 |
| 2016-03-29 | $109.60 | $110.09 | $109.53 | $110.09 | $99.19 | 2,980,968 |
| 2016-03-28 | $109.31 | $109.52 | $109.23 | $109.35 | $98.52 | 1,291,403 |
| 2016-03-24 | $109.48 | $109.58 | $109.01 | $109.19 | $98.38 | 1,548,217 |
| 2016-03-23 | $108.92 | $109.40 | $108.92 | $109.30 | $98.48 | 1,405,403 |
| 2016-03-22 | $109.28 | $109.30 | $108.77 | $108.80 | $98.03 | 1,437,662 |
| 2016-03-21 | $109.10 | $109.18 | $108.99 | $109.03 | $98.23 | 1,725,040 |
| 2016-03-18 | $109.30 | $109.47 | $109.21 | $109.34 | $98.51 | 2,434,715 |
| 2016-03-17 | $109.15 | $109.27 | $109.07 | $109.15 | $98.34 | 2,745,539 |
| 2016-03-16 | $108.31 | $110.96 | $108.20 | $109.03 | $98.23 | 2,052,518 |
| 2016-03-15 | $108.71 | $108.80 | $108.43 | $108.46 | $97.72 | 2,960,772 |
| 2016-03-14 | $108.54 | $108.69 | $108.43 | $108.48 | $97.74 | 2,662,203 |
| 2016-03-11 | $108.73 | $108.73 | $108.31 | $108.40 | $97.67 | 1,785,107 |
| 2016-03-10 | $109.11 | $109.24 | $108.54 | $108.71 | $97.95 | 2,798,658 |
| 2016-03-09 | $109.19 | $109.32 | $108.98 | $109.10 | $98.30 | 1,537,962 |
| 2016-03-08 | $109.54 | $109.75 | $109.46 | $109.53 | $98.68 | 1,747,706 |
| 2016-03-07 | $108.95 | $108.98 | $108.81 | $108.90 | $98.12 | 2,349,425 |
| 2016-03-04 | $109.27 | $109.44 | $108.93 | $109.12 | $98.31 | 1,781,243 |
| 2016-03-03 | $109.34 | $109.62 | $109.25 | $109.49 | $98.65 | 2,092,991 |
| 2016-03-02 | $109.27 | $109.40 | $109.16 | $109.36 | $98.53 | 3,011,187 |
| 2016-03-01 | $110.54 | $110.54 | $109.50 | $109.55 | $98.70 | 5,901,215 |
| 2016-02-29 | $110.40 | $110.63 | $110.34 | $110.57 | $99.48 | 3,861,617 |
| 2016-02-26 | $110.35 | $110.50 | $110.23 | $110.39 | $99.32 | 2,957,945 |
| 2016-02-25 | $110.92 | $111.16 | $110.70 | $110.93 | $99.80 | 1,983,585 |
| 2016-02-24 | $111.02 | $111.39 | $110.49 | $110.60 | $99.51 | 2,947,905 |
| 2016-02-23 | $110.09 | $110.70 | $110.04 | $110.60 | $99.51 | 2,257,761 |
| 2016-02-22 | $110.38 | $110.47 | $110.30 | $110.38 | $99.31 | 1,012,216 |
| 2016-02-19 | $110.39 | $110.63 | $110.29 | $110.49 | $99.41 | 1,340,004 |
| 2016-02-18 | $109.88 | $110.54 | $109.88 | $110.49 | $99.41 | 3,125,792 |
| 2016-02-17 | $110.02 | $110.04 | $109.67 | $109.98 | $98.95 | 4,856,453 |
| 2016-02-16 | $110.38 | $110.40 | $110.11 | $110.25 | $99.19 | 2,816,846 |
| 2016-02-12 | $110.94 | $111.09 | $110.38 | $110.58 | $99.49 | 3,258,702 |
| 2016-02-11 | $111.74 | $112.01 | $111.30 | $111.43 | $100.25 | 3,743,031 |
| 2016-02-10 | $110.57 | $110.96 | $110.31 | $110.92 | $99.79 | 2,027,201 |
| 2016-02-09 | $110.92 | $110.92 | $110.49 | $110.59 | $99.50 | 2,679,616 |
| 2016-02-08 | $110.14 | $110.65 | $110.08 | $110.57 | $99.48 | 2,824,825 |
| 2016-02-05 | $109.40 | $109.82 | $109.31 | $109.75 | $98.74 | 1,440,225 |
| 2016-02-04 | $109.48 | $109.65 | $109.29 | $109.61 | $98.61 | 2,431,129 |
| 2016-02-03 | $109.37 | $110.07 | $109.32 | $109.35 | $98.38 | 12,145,045 |
| 2016-02-02 | $109.22 | $109.55 | $109.21 | $109.47 | $98.49 | 4,141,629 |
| 2016-02-01 | $108.81 | $108.95 | $108.56 | $108.70 | $97.80 | 6,812,969 |
| 2016-01-29 | $108.91 | $109.18 | $108.78 | $109.11 | $98.02 | 3,805,520 |
| 2016-01-28 | $108.23 | $108.59 | $108.18 | $108.53 | $97.50 | 2,222,908 |
| 2016-01-27 | $108.23 | $108.42 | $107.85 | $108.39 | $97.37 | 1,802,330 |
| 2016-01-26 | $108.23 | $108.43 | $108.13 | $108.31 | $97.30 | 1,288,089 |
| 2016-01-25 | $108.11 | $108.24 | $108.00 | $108.23 | $97.23 | 1,190,886 |
| 2016-01-22 | $107.75 | $107.96 | $107.62 | $107.87 | $96.91 | 1,735,976 |
| 2016-01-21 | $108.52 | $108.63 | $108.04 | $108.11 | $97.12 | 2,385,705 |
| 2016-01-20 | $108.37 | $108.78 | $108.30 | $108.38 | $97.37 | 4,949,141 |
| 2016-01-19 | $107.82 | $108.09 | $107.72 | $107.85 | $96.89 | 4,896,453 |
| 2016-01-15 | $108.17 | $108.19 | $107.89 | $107.99 | $97.01 | 4,334,263 |
| 2016-01-14 | $107.60 | $107.80 | $107.24 | $107.49 | $96.57 | 2,597,273 |
| 2016-01-13 | $107.22 | $107.86 | $107.13 | $107.71 | $96.76 | 2,664,067 |
| 2016-01-12 | $106.77 | $107.53 | $106.70 | $107.29 | $96.39 | 8,962,479 |
| 2016-01-11 | $106.78 | $107.05 | $106.70 | $106.81 | $95.95 | 4,816,069 |
| 2016-01-08 | $106.78 | $107.20 | $106.69 | $107.15 | $96.26 | 1,783,361 |
| 2016-01-07 | $106.79 | $106.88 | $106.42 | $106.88 | $96.02 | 3,105,959 |
| 2016-01-06 | $106.46 | $106.67 | $106.37 | $106.65 | $95.81 | 1,906,133 |
| 2016-01-05 | $105.97 | $106.20 | $105.83 | $106.01 | $95.24 | 2,122,790 |
| 2016-01-04 | $106.09 | $106.40 | $105.99 | $106.04 | $95.26 | 6,183,691 |
| 2015-12-31 | $105.64 | $105.79 | $105.50 | $105.59 | $94.86 | 1,906,042 |
| 2015-12-30 | $105.35 | $105.59 | $105.28 | $105.47 | $94.75 | 1,358,076 |
| 2015-12-29 | $105.88 | $105.88 | $105.35 | $105.43 | $94.72 | 1,752,471 |
| 2015-12-28 | $105.94 | $106.16 | $105.88 | $105.99 | $95.22 | 2,198,303 |
| 2015-12-24 | $105.86 | $105.97 | $105.78 | $105.97 | $95.20 | 654,226 |
| 2015-12-23 | $105.90 | $105.99 | $105.80 | $105.94 | $95.03 | 1,380,840 |
| 2015-12-22 | $106.30 | $106.36 | $106.08 | $106.18 | $95.24 | 1,411,761 |
| 2015-12-21 | $106.39 | $106.61 | $106.39 | $106.48 | $95.51 | 1,603,188 |
| 2015-12-18 | $106.30 | $106.54 | $106.21 | $106.43 | $95.47 | 4,396,745 |
| 2015-12-17 | $105.76 | $106.11 | $105.76 | $106.05 | $95.13 | 1,202,613 |
| 2015-12-16 | $105.69 | $105.98 | $105.40 | $105.61 | $94.73 | 1,911,925 |
| 2015-12-15 | $105.76 | $105.99 | $105.72 | $105.89 | $94.98 | 1,591,016 |
| 2015-12-14 | $106.50 | $106.64 | $106.16 | $106.16 | $95.22 | 2,204,444 |
| 2015-12-11 | $106.61 | $107.09 | $106.58 | $106.95 | $95.93 | 3,353,194 |
| 2015-12-10 | $106.37 | $106.38 | $106.09 | $106.10 | $95.17 | 1,545,241 |
| 2015-12-09 | $106.11 | $106.46 | $105.87 | $106.33 | $95.38 | 3,711,095 |
| 2015-12-08 | $106.37 | $106.37 | $106.05 | $106.17 | $95.23 | 1,519,925 |
| 2015-12-07 | $105.83 | $106.35 | $105.80 | $106.11 | $95.18 | 1,954,043 |
| 2015-12-04 | $105.59 | $105.88 | $105.49 | $105.77 | $94.87 | 2,232,462 |
| 2015-12-03 | $106.03 | $106.04 | $105.17 | $105.38 | $94.52 | 2,750,561 |
| 2015-12-02 | $106.56 | $106.63 | $106.36 | $106.50 | $95.53 | 1,579,083 |
| 2015-12-01 | $106.24 | $106.81 | $106.24 | $106.80 | $95.80 | 2,805,943 |
| 2015-11-30 | $106.35 | $106.42 | $106.34 | $106.40 | $95.29 | 2,266,947 |
| 2015-11-27 | $106.35 | $106.44 | $106.34 | $106.36 | $95.26 | 759,634 |
| 2015-11-25 | $106.25 | $106.32 | $106.09 | $106.25 | $95.16 | 752,373 |
| 2015-11-24 | $106.15 | $106.32 | $106.12 | $106.19 | $95.10 | 1,094,521 |
| 2015-11-23 | $105.89 | $106.18 | $105.85 | $106.09 | $95.01 | 1,377,063 |
| 2015-11-20 | $106.15 | $106.23 | $105.95 | $105.95 | $94.89 | 1,287,915 |
| 2015-11-19 | $106.12 | $106.20 | $106.03 | $106.09 | $95.01 | 1,967,208 |
| 2015-11-18 | $105.79 | $105.97 | $105.68 | $105.86 | $94.81 | 941,502 |
| 2015-11-17 | $105.62 | $106.06 | $105.54 | $105.91 | $94.85 | 1,180,042 |
| 2015-11-16 | $105.99 | $106.09 | $105.82 | $105.94 | $94.88 | 1,412,794 |
| 2015-11-13 | $105.62 | $105.83 | $105.62 | $105.80 | $94.75 | 2,665,321 |
| 2015-11-12 | $105.35 | $105.58 | $105.35 | $105.40 | $94.40 | 2,399,121 |
| 2015-11-11 | $105.29 | $105.39 | $105.25 | $105.34 | $94.34 | 1,638,103 |
| 2015-11-10 | $105.36 | $105.58 | $105.25 | $105.39 | $94.39 | 1,467,928 |
| 2015-11-09 | $105.04 | $105.35 | $105.02 | $105.19 | $94.21 | 3,223,859 |
| 2015-11-06 | $105.44 | $105.52 | $105.23 | $105.37 | $94.37 | 2,968,599 |
| 2015-11-05 | $106.16 | $106.19 | $105.93 | $106.09 | $95.01 | 1,554,567 |
| 2015-11-04 | $106.30 | $106.47 | $106.06 | $106.16 | $95.08 | 1,933,175 |
| 2015-11-03 | $106.46 | $106.52 | $106.22 | $106.27 | $95.18 | 1,941,748 |
| 2015-11-02 | $106.63 | $106.70 | $106.52 | $106.55 | $95.43 | 5,313,463 |
| 2015-10-30 | $106.89 | $107.08 | $106.85 | $107.02 | $95.70 | 3,424,763 |
| 2015-10-29 | $107.21 | $107.22 | $106.79 | $106.81 | $95.51 | 1,772,374 |
| 2015-10-28 | $107.98 | $108.00 | $107.33 | $107.47 | $96.10 | 2,058,238 |
| 2015-10-27 | $108.00 | $108.19 | $107.94 | $108.03 | $96.60 | 1,373,143 |
| 2015-10-26 | $107.66 | $107.80 | $107.63 | $107.76 | $96.36 | 3,131,479 |
| 2015-10-23 | $107.62 | $107.62 | $107.45 | $107.48 | $96.11 | 2,029,608 |
| 2015-10-22 | $108.03 | $108.20 | $107.85 | $108.09 | $96.66 | 2,411,351 |
| 2015-10-21 | $107.81 | $108.05 | $107.81 | $107.98 | $96.56 | 6,576,472 |
| 2015-10-20 | $107.67 | $107.73 | $107.56 | $107.61 | $96.23 | 1,134,472 |
| 2015-10-19 | $108.03 | $108.05 | $107.75 | $107.98 | $96.56 | 1,744,458 |
| 2015-10-16 | $108.23 | $108.23 | $107.97 | $108.03 | $96.60 | 1,772,972 |
| 2015-10-15 | $108.31 | $108.34 | $108.05 | $108.12 | $96.68 | 1,075,494 |
| 2015-10-14 | $108.28 | $108.51 | $108.06 | $108.49 | $97.02 | 1,359,562 |
| 2015-10-13 | $107.88 | $107.94 | $107.62 | $107.90 | $96.49 | 1,849,725 |
| 2015-10-12 | $107.65 | $107.82 | $107.56 | $107.80 | $96.40 | 1,336,282 |
| 2015-10-09 | $107.33 | $107.53 | $107.28 | $107.44 | $96.08 | 1,069,416 |
| 2015-10-08 | $107.70 | $107.79 | $107.28 | $107.38 | $96.02 | 2,176,753 |
| 2015-10-07 | $107.67 | $107.81 | $107.52 | $107.66 | $96.27 | 2,337,984 |
| 2015-10-06 | $107.63 | $107.98 | $107.59 | $107.93 | $96.51 | 2,104,009 |
| 2015-10-05 | $108.08 | $108.08 | $107.67 | $107.71 | $96.32 | 3,034,855 |
| 2015-10-02 | $108.75 | $108.97 | $108.13 | $108.31 | $96.85 | 3,320,214 |
| 2015-10-01 | $107.90 | $108.05 | $107.75 | $107.79 | $96.39 | 10,101,258 |
| 2015-09-30 | $107.62 | $107.90 | $107.59 | $107.87 | $96.31 | 2,676,042 |
| 2015-09-29 | $107.57 | $107.93 | $107.48 | $107.85 | $96.30 | 2,460,864 |
| 2015-09-28 | $107.02 | $107.48 | $106.97 | $107.48 | $95.97 | 1,925,986 |
| 2015-09-25 | $106.83 | $106.96 | $106.71 | $106.87 | $95.42 | 1,563,955 |
| 2015-09-24 | $107.43 | $107.54 | $107.12 | $107.15 | $95.67 | 1,393,007 |
| 2015-09-23 | $107.03 | $107.12 | $106.85 | $106.99 | $95.53 | 1,364,258 |
| 2015-09-22 | $106.99 | $107.30 | $106.91 | $107.11 | $95.64 | 1,395,531 |
| 2015-09-21 | $106.80 | $107.19 | $106.48 | $106.58 | $95.16 | 1,591,722 |
| 2015-09-18 | $106.97 | $107.21 | $106.85 | $107.19 | $95.71 | 2,074,189 |
| 2015-09-17 | $105.76 | $106.70 | $105.76 | $106.69 | $95.26 | 2,394,260 |
| 2015-09-16 | $105.78 | $106.02 | $105.70 | $105.81 | $94.47 | 1,305,302 |
| 2015-09-15 | $106.47 | $106.51 | $105.82 | $105.84 | $94.50 | 1,902,966 |
| 2015-09-14 | $106.80 | $106.81 | $106.56 | $106.68 | $95.25 | 897,453 |
| 2015-09-11 | $106.52 | $106.71 | $106.48 | $106.58 | $95.16 | 1,069,031 |
| 2015-09-10 | $106.45 | $106.46 | $106.17 | $106.30 | $94.91 | 1,601,595 |
| 2015-09-09 | $106.09 | $106.68 | $106.06 | $106.54 | $95.13 | 1,397,242 |
| 2015-09-08 | $106.52 | $106.63 | $106.42 | $106.50 | $95.09 | 1,583,452 |
| 2015-09-04 | $106.84 | $107.08 | $106.62 | $106.97 | $95.51 | 1,421,259 |
| 2015-09-03 | $106.64 | $106.69 | $106.37 | $106.64 | $95.22 | 1,791,281 |
| 2015-09-02 | $106.43 | $106.67 | $106.33 | $106.38 | $94.98 | 2,441,745 |
| 2015-09-01 | $106.49 | $106.70 | $106.38 | $106.67 | $95.24 | 3,749,727 |
| 2015-08-31 | $106.92 | $106.95 | $106.33 | $106.36 | $94.82 | 5,431,550 |
| 2015-08-28 | $106.95 | $107.03 | $106.46 | $106.54 | $94.98 | 1,998,020 |
| 2015-08-27 | $106.43 | $106.71 | $106.33 | $106.52 | $94.96 | 1,414,053 |
| 2015-08-26 | $106.75 | $107.23 | $106.49 | $106.58 | $95.01 | 3,512,937 |
| 2015-08-25 | $107.41 | $107.42 | $106.85 | $107.24 | $95.60 | 2,925,477 |