Johnson & Johnson (JNJ) Exchange: NYSE
Data as of April 23, 2024
$149.56 ($0.44) 0.30%
Johnson & Johnson - Daily Information
Click for more stock information on Johnson & Johnson.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $149.86 |
| Previous Close | $149.56 |
| High | $150.49 |
| Low | $148.20 |
| Adjusted Open | $149.86 |
| Previous Adjusted Close | $149.56 |
| Adjusted High | $150.49 |
| Adjusted Low | $148.20 |
About Johnson & Johnson (JNJ)
Johnson & Johnson is one of the world's leading manufacturers of healthcare products, with more than 265 operating companies in 60 countries. Founded in 1886, it has grown from a small provider of items such as surgical dressings and first aid kits, to a diversified healthcare conglomerate offering a wide range of products and services including pharmaceutical, medical device, diagnostics, and consumer products in the areas of Baby Care, Oral Care, Skin Care, OTC medicines, Wound Care, and Women's Health. The company's mission and guiding principles are focused on delivering quality products and services in a manner that reflects the company's commitment to protecting and improving the health, safety and well-being of patients, customers, and employees. In 2018, Johnson & Johnson recorded total revenue of $81.6B, with a net income of $15.3B. Its employee count was 132,200 worldwide.
Invest in Johnson & Johnson (JNJ)
Historical Stock Data for Johnson & Johnson (JNJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $149.86 | $150.49 | $148.20 | $149.56 | $149.56 | 10,110,442 |
| 2024-04-22 | $148.51 | $150.27 | $147.30 | $149.12 | $149.12 | 10,118,694 |
| 2024-04-19 | $146.15 | $148.13 | $144.54 | $147.91 | $147.91 | 9,750,751 |
| 2024-04-18 | $144.98 | $145.80 | $143.13 | $145.74 | $145.74 | 9,887,704 |
| 2024-04-17 | $145.00 | $145.41 | $143.54 | $144.77 | $144.77 | 9,378,059 |
| 2024-04-16 | $145.01 | $146.25 | $143.39 | $144.45 | $144.45 | 12,774,859 |
| 2024-04-15 | $148.37 | $149.49 | $147.37 | $147.59 | $147.59 | 8,502,266 |
| 2024-04-12 | $148.06 | $149.07 | $147.15 | $147.52 | $147.52 | 7,003,537 |
| 2024-04-11 | $150.80 | $150.87 | $148.39 | $148.79 | $148.79 | 8,374,434 |
| 2024-04-10 | $151.53 | $151.82 | $149.76 | $150.20 | $150.20 | 6,809,519 |
| 2024-04-09 | $151.55 | $152.53 | $150.94 | $152.29 | $152.29 | 6,123,911 |
| 2024-04-08 | $151.99 | $153.04 | $151.56 | $151.59 | $151.59 | 5,885,786 |
| 2024-04-05 | $152.03 | $153.01 | $151.61 | $152.39 | $152.39 | 6,633,648 |
| 2024-04-04 | $155.31 | $155.50 | $152.41 | $152.50 | $152.50 | 6,889,902 |
| 2024-04-03 | $157.79 | $158.05 | $154.25 | $154.26 | $154.26 | 8,031,185 |
| 2024-04-02 | $156.57 | $157.83 | $155.95 | $157.73 | $157.73 | 5,958,536 |
| 2024-04-01 | $157.72 | $158.15 | $156.77 | $157.78 | $157.78 | 4,078,511 |
| 2024-03-28 | $158.20 | $159.14 | $158.11 | $158.19 | $158.19 | 6,181,503 |
| 2024-03-27 | $155.99 | $158.22 | $155.44 | $157.96 | $157.96 | 8,461,600 |
| 2024-03-26 | $155.61 | $156.23 | $154.76 | $155.77 | $155.77 | 6,864,099 |
| 2024-03-25 | $155.40 | $155.98 | $154.90 | $155.22 | $155.22 | 7,498,100 |
| 2024-03-22 | $155.69 | $156.36 | $155.11 | $155.23 | $155.23 | 7,248,622 |
| 2024-03-21 | $155.59 | $156.95 | $155.10 | $155.75 | $155.75 | 5,915,777 |
| 2024-03-20 | $155.70 | $156.44 | $155.21 | $155.76 | $155.76 | 5,982,304 |
| 2024-03-19 | $156.67 | $156.86 | $155.66 | $156.21 | $156.21 | 7,566,966 |
| 2024-03-18 | $158.57 | $158.69 | $156.50 | $156.76 | $156.76 | 6,602,255 |
| 2024-03-15 | $158.06 | $159.19 | $157.10 | $158.18 | $158.18 | 13,165,500 |
| 2024-03-14 | $160.94 | $161.54 | $158.69 | $159.21 | $159.21 | 6,940,154 |
| 2024-03-13 | $162.53 | $162.68 | $159.81 | $161.10 | $161.10 | 6,183,789 |
| 2024-03-12 | $161.58 | $163.11 | $161.13 | $162.74 | $162.74 | 8,010,330 |
| 2024-03-11 | $159.49 | $161.32 | $158.88 | $161.23 | $161.23 | 4,613,404 |
| 2024-03-08 | $158.87 | $160.39 | $158.43 | $159.52 | $159.52 | 5,283,951 |
| 2024-03-07 | $160.00 | $160.36 | $158.24 | $158.87 | $158.87 | 5,188,726 |
| 2024-03-06 | $159.46 | $160.93 | $159.22 | $159.34 | $159.34 | 5,773,683 |
| 2024-03-05 | $160.62 | $161.24 | $159.20 | $159.97 | $159.97 | 8,298,182 |
| 2024-03-04 | $161.32 | $161.61 | $158.27 | $159.84 | $159.84 | 8,533,083 |
| 2024-03-01 | $161.83 | $162.57 | $161.09 | $162.12 | $162.12 | 5,577,033 |
| 2024-02-29 | $162.00 | $162.19 | $160.94 | $161.38 | $161.38 | 9,849,270 |
| 2024-02-28 | $161.00 | $161.61 | $160.29 | $161.55 | $161.55 | 6,071,076 |
| 2024-02-27 | $160.34 | $161.04 | $159.64 | $160.98 | $160.98 | 5,008,772 |
| 2024-02-26 | $161.80 | $162.01 | $160.57 | $160.79 | $160.79 | 5,465,417 |
| 2024-02-23 | $160.88 | $162.25 | $160.16 | $161.84 | $161.84 | 6,725,963 |
| 2024-02-22 | $158.98 | $160.74 | $157.77 | $160.45 | $160.45 | 8,065,010 |
| 2024-02-21 | $158.02 | $158.69 | $157.13 | $158.68 | $158.68 | 7,473,300 |
| 2024-02-20 | $156.56 | $158.61 | $156.44 | $157.86 | $157.86 | 9,501,742 |
| 2024-02-16 | $156.60 | $157.26 | $155.67 | $156.55 | $156.55 | 8,540,961 |
| 2024-02-15 | $155.98 | $158.48 | $155.89 | $157.92 | $156.73 | 7,462,529 |
| 2024-02-14 | $156.35 | $156.46 | $154.84 | $155.74 | $154.57 | 9,098,805 |
| 2024-02-13 | $157.64 | $158.45 | $155.75 | $156.47 | $155.29 | 8,621,022 |
| 2024-02-12 | $156.58 | $158.41 | $156.35 | $157.85 | $156.66 | 6,701,508 |
| 2024-02-09 | $156.27 | $157.20 | $155.67 | $156.76 | $156.76 | 6,529,202 |
| 2024-02-08 | $157.34 | $157.34 | $155.31 | $156.40 | $156.40 | 9,754,960 |
| 2024-02-07 | $157.80 | $159.37 | $157.69 | $157.98 | $157.98 | 8,690,294 |
| 2024-02-06 | $155.83 | $158.73 | $155.60 | $158.06 | $158.06 | 9,230,611 |
| 2024-02-05 | $156.61 | $156.89 | $155.34 | $155.80 | $155.80 | 9,121,808 |
| 2024-02-02 | $157.97 | $158.31 | $155.94 | $156.61 | $156.61 | 8,295,916 |
| 2024-02-01 | $158.16 | $158.49 | $157.05 | $158.36 | $158.36 | 8,012,122 |
| 2024-01-31 | $160.40 | $160.62 | $158.67 | $158.90 | $158.90 | 8,257,029 |
| 2024-01-30 | $159.35 | $159.76 | $158.13 | $158.77 | $158.77 | 6,140,014 |
| 2024-01-29 | $159.01 | $160.07 | $158.96 | $159.36 | $159.36 | 6,483,190 |
| 2024-01-26 | $160.43 | $160.74 | $159.36 | $159.50 | $159.50 | 5,591,930 |
| 2024-01-25 | $159.00 | $159.62 | $158.47 | $159.56 | $159.56 | 5,478,898 |
| 2024-01-24 | $159.75 | $160.60 | $158.16 | $158.96 | $158.96 | 6,586,273 |
| 2024-01-23 | $159.66 | $160.51 | $156.91 | $159.81 | $159.81 | 9,149,777 |
| 2024-01-22 | $162.00 | $163.58 | $161.34 | $162.47 | $162.47 | 6,824,156 |
| 2024-01-19 | $161.15 | $161.92 | $160.28 | $161.68 | $161.68 | 7,071,320 |
| 2024-01-18 | $160.00 | $161.37 | $159.69 | $161.21 | $161.21 | 5,368,502 |
| 2024-01-17 | $160.25 | $161.30 | $159.87 | $160.43 | $160.43 | 5,072,104 |
| 2024-01-16 | $161.57 | $162.25 | $160.18 | $160.52 | $160.52 | 6,923,174 |
| 2024-01-12 | $161.84 | $162.47 | $161.69 | $162.39 | $162.39 | 4,496,942 |
| 2024-01-11 | $162.07 | $162.20 | $160.78 | $161.15 | $161.15 | 4,946,015 |
| 2024-01-10 | $161.83 | $162.62 | $161.20 | $161.87 | $161.87 | 4,945,088 |
| 2024-01-09 | $161.63 | $163.28 | $160.60 | $161.63 | $161.63 | 6,357,014 |
| 2024-01-08 | $161.10 | $161.66 | $159.61 | $161.53 | $161.53 | 6,569,810 |
| 2024-01-05 | $160.50 | $161.34 | $159.47 | $161.13 | $161.13 | 5,101,039 |
| 2024-01-04 | $161.59 | $161.98 | $160.42 | $160.63 | $160.63 | 6,766,641 |
| 2024-01-03 | $160.64 | $161.44 | $159.80 | $160.97 | $160.97 | 8,231,987 |
| 2024-01-02 | $156.93 | $161.64 | $156.79 | $159.97 | $159.97 | 9,622,108 |
| 2023-12-29 | $156.51 | $156.90 | $155.98 | $156.74 | $156.74 | 4,313,691 |
| 2023-12-28 | $156.00 | $157.24 | $155.99 | $156.58 | $156.58 | 4,377,535 |
| 2023-12-27 | $155.50 | $156.52 | $155.42 | $156.35 | $156.35 | 5,233,781 |
| 2023-12-26 | $155.00 | $156.35 | $154.85 | $156.14 | $156.14 | 4,170,190 |
| 2023-12-22 | $155.25 | $156.53 | $155.02 | $155.46 | $155.46 | 3,798,865 |
| 2023-12-21 | $153.69 | $155.13 | $153.30 | $154.84 | $154.84 | 4,598,843 |
| 2023-12-20 | $156.54 | $156.66 | $153.11 | $153.27 | $153.27 | 7,008,313 |
| 2023-12-19 | $155.30 | $156.50 | $154.94 | $156.46 | $156.46 | 6,439,085 |
| 2023-12-18 | $155.21 | $156.44 | $154.76 | $155.44 | $155.44 | 6,868,593 |
| 2023-12-15 | $155.49 | $156.69 | $153.76 | $155.16 | $155.16 | 21,727,754 |
| 2023-12-14 | $156.47 | $157.16 | $155.05 | $156.87 | $156.87 | 9,240,800 |
| 2023-12-13 | $153.66 | $155.94 | $151.77 | $155.79 | $155.79 | 10,764,575 |
| 2023-12-12 | $155.00 | $155.32 | $153.65 | $155.07 | $155.07 | 5,324,406 |
| 2023-12-11 | $154.50 | $155.48 | $154.35 | $155.06 | $155.06 | 6,090,360 |
| 2023-12-08 | $155.42 | $155.85 | $153.84 | $154.42 | $154.42 | 6,254,673 |
| 2023-12-07 | $156.58 | $156.58 | $154.71 | $155.40 | $155.40 | 6,532,388 |
| 2023-12-06 | $158.52 | $158.66 | $156.17 | $156.62 | $156.62 | 6,552,267 |
| 2023-12-05 | $158.80 | $159.63 | $158.22 | $158.55 | $158.55 | 7,268,151 |
| 2023-12-04 | $158.00 | $160.02 | $158.00 | $158.88 | $158.88 | 8,920,279 |
| 2023-12-01 | $156.44 | $158.46 | $155.47 | $158.38 | $158.38 | 10,289,929 |
| 2023-11-30 | $152.26 | $155.14 | $151.92 | $154.66 | $154.66 | 12,481,867 |
| 2023-11-29 | $151.33 | $152.20 | $151.07 | $152.11 | $152.11 | 5,190,026 |
| 2023-11-28 | $151.40 | $151.81 | $150.84 | $151.63 | $151.63 | 5,909,044 |
| 2023-11-27 | $152.29 | $152.32 | $150.97 | $151.28 | $151.28 | 6,449,740 |
| 2023-11-24 | $150.86 | $152.68 | $150.86 | $152.50 | $152.50 | 3,351,448 |
| 2023-11-22 | $151.63 | $152.04 | $150.39 | $150.82 | $150.82 | 4,635,503 |
| 2023-11-21 | $150.10 | $151.29 | $149.61 | $151.12 | $151.12 | 5,916,344 |
| 2023-11-20 | $147.91 | $150.40 | $147.54 | $149.91 | $149.91 | 8,860,472 |
| 2023-11-17 | $150.55 | $150.79 | $149.07 | $149.79 | $149.79 | 6,760,867 |
| 2023-11-16 | $149.50 | $150.17 | $148.64 | $150.10 | $150.10 | 6,875,566 |
| 2023-11-15 | $147.35 | $149.42 | $147.27 | $148.80 | $148.80 | 6,729,120 |
| 2023-11-14 | $147.64 | $148.54 | $146.97 | $147.66 | $147.66 | 6,713,647 |
| 2023-11-13 | $147.25 | $147.90 | $146.65 | $147.63 | $147.63 | 5,889,367 |
| 2023-11-10 | $148.25 | $148.50 | $145.64 | $147.25 | $147.25 | 6,931,611 |
| 2023-11-09 | $150.50 | $150.50 | $147.26 | $147.42 | $147.42 | 6,973,598 |
| 2023-11-08 | $151.35 | $151.83 | $150.34 | $150.35 | $150.35 | 5,460,167 |
| 2023-11-07 | $151.93 | $152.25 | $150.68 | $150.90 | $150.90 | 4,840,590 |
| 2023-11-06 | $151.78 | $152.43 | $151.37 | $151.70 | $151.70 | 4,851,421 |
| 2023-11-03 | $151.21 | $152.27 | $150.15 | $151.34 | $151.34 | 4,926,765 |
| 2023-11-02 | $147.71 | $150.40 | $147.54 | $150.24 | $150.24 | 5,349,097 |
| 2023-11-01 | $149.19 | $149.76 | $148.46 | $148.69 | $148.69 | 5,732,973 |
| 2023-10-31 | $147.54 | $148.55 | $146.64 | $148.34 | $148.34 | 7,577,017 |
| 2023-10-30 | $146.09 | $147.24 | $146.00 | $147.03 | $147.03 | 8,205,509 |
| 2023-10-27 | $148.49 | $148.66 | $144.95 | $145.60 | $145.60 | 11,379,782 |
| 2023-10-26 | $151.97 | $151.97 | $148.88 | $149.00 | $149.00 | 7,612,507 |
| 2023-10-25 | $151.24 | $152.17 | $150.23 | $151.57 | $151.57 | 5,880,816 |
| 2023-10-24 | $150.75 | $151.96 | $150.13 | $151.23 | $151.23 | 6,155,269 |
| 2023-10-23 | $152.86 | $153.50 | $151.21 | $151.39 | $151.39 | 5,873,981 |
| 2023-10-20 | $152.74 | $153.87 | $152.33 | $153.00 | $153.00 | 7,206,976 |
| 2023-10-19 | $151.67 | $153.11 | $150.15 | $152.32 | $152.32 | 7,733,790 |
| 2023-10-18 | $155.41 | $155.95 | $152.05 | $152.73 | $152.73 | 9,097,348 |
| 2023-10-17 | $155.98 | $158.95 | $154.61 | $156.09 | $156.09 | 12,244,374 |
| 2023-10-16 | $157.82 | $158.25 | $156.84 | $157.53 | $157.53 | 6,408,142 |
| 2023-10-13 | $156.73 | $157.36 | $156.05 | $156.85 | $156.85 | 5,360,347 |
| 2023-10-12 | $155.92 | $156.56 | $155.07 | $156.33 | $156.33 | 5,792,419 |
| 2023-10-11 | $158.46 | $159.05 | $156.04 | $156.18 | $156.18 | 6,922,907 |
| 2023-10-10 | $158.38 | $159.27 | $157.90 | $158.36 | $158.36 | 5,273,531 |
| 2023-10-09 | $157.18 | $158.88 | $157.09 | $158.54 | $158.54 | 4,414,322 |
| 2023-10-06 | $157.08 | $158.30 | $156.59 | $157.64 | $157.64 | 5,802,226 |
| 2023-10-05 | $156.27 | $158.04 | $156.07 | $157.14 | $157.14 | 5,993,541 |
| 2023-10-04 | $155.57 | $155.93 | $154.57 | $155.52 | $155.52 | 4,955,308 |
| 2023-10-03 | $154.68 | $155.50 | $153.89 | $155.34 | $155.34 | 5,741,035 |
| 2023-10-02 | $155.42 | $155.42 | $153.32 | $155.15 | $155.15 | 7,259,935 |
| 2023-09-29 | $157.37 | $157.60 | $155.35 | $155.75 | $155.75 | 7,680,711 |
| 2023-09-28 | $157.50 | $157.96 | $156.22 | $156.88 | $156.88 | 7,861,879 |
| 2023-09-27 | $158.58 | $158.76 | $155.26 | $157.11 | $157.11 | 10,210,686 |
| 2023-09-26 | $159.81 | $160.08 | $158.86 | $159.02 | $159.02 | 4,904,860 |
| 2023-09-25 | $160.07 | $160.36 | $158.73 | $160.26 | $160.26 | 6,722,584 |
| 2023-09-22 | $161.30 | $161.40 | $160.25 | $160.50 | $160.50 | 4,977,354 |
| 2023-09-21 | $162.57 | $163.50 | $161.59 | $161.66 | $161.66 | 4,526,772 |
| 2023-09-20 | $162.19 | $163.54 | $161.66 | $162.91 | $162.91 | 3,833,970 |
| 2023-09-19 | $162.25 | $162.85 | $161.38 | $162.20 | $162.20 | 5,550,851 |
| 2023-09-18 | $162.12 | $163.15 | $160.75 | $162.47 | $162.47 | 5,789,146 |
| 2023-09-15 | $163.98 | $164.82 | $161.21 | $161.45 | $161.45 | 13,392,074 |
| 2023-09-14 | $164.68 | $165.27 | $163.44 | $163.74 | $163.74 | 7,758,552 |
| 2023-09-13 | $163.76 | $164.95 | $163.00 | $163.99 | $163.99 | 7,397,520 |
| 2023-09-12 | $162.22 | $163.93 | $161.53 | $163.58 | $163.58 | 6,045,756 |
| 2023-09-11 | $161.06 | $162.69 | $160.45 | $162.66 | $162.66 | 6,309,295 |
| 2023-09-08 | $159.59 | $160.68 | $159.19 | $160.56 | $160.56 | 6,958,201 |
| 2023-09-07 | $159.14 | $161.06 | $158.98 | $160.03 | $160.03 | 9,931,811 |
| 2023-09-06 | $159.84 | $160.00 | $157.35 | $158.01 | $158.01 | 9,750,781 |
| 2023-09-05 | $160.56 | $161.97 | $160.28 | $160.68 | $160.68 | 9,019,777 |
| 2023-09-01 | $161.42 | $162.48 | $160.02 | $160.48 | $160.48 | 8,610,052 |
| 2023-08-31 | $163.37 | $163.57 | $161.28 | $161.68 | $161.68 | 15,332,999 |
| 2023-08-30 | $165.11 | $165.83 | $163.68 | $163.73 | $163.73 | 9,939,097 |
| 2023-08-29 | $164.87 | $165.68 | $162.77 | $164.31 | $164.31 | 12,208,612 |
| 2023-08-28 | $165.00 | $166.21 | $163.17 | $164.29 | $164.29 | 18,457,993 |
| 2023-08-25 | $164.30 | $167.78 | $164.06 | $166.25 | $166.25 | 18,185,517 |
| 2023-08-24 | $164.03 | $166.67 | $163.86 | $165.09 | $165.09 | 65,130,419 |
| 2023-08-23 | $165.90 | $166.50 | $163.47 | $164.53 | $164.53 | 119,011,431 |
| 2023-08-22 | $166.86 | $167.84 | $165.41 | $166.02 | $166.02 | 56,835,372 |
| 2023-08-21 | $169.69 | $169.85 | $165.96 | $167.35 | $167.35 | 151,319,484 |
| 2023-08-18 | $173.17 | $173.99 | $171.31 | $172.49 | $172.49 | 49,631,742 |
| 2023-08-17 | $172.86 | $175.39 | $172.76 | $174.01 | $174.01 | 70,904,183 |
| 2023-08-16 | $172.53 | $174.73 | $172.13 | $172.39 | $172.39 | 85,594,288 |
| 2023-08-15 | $172.80 | $174.56 | $172.14 | $172.94 | $172.94 | 87,186,414 |
| 2023-08-14 | $173.52 | $175.60 | $171.75 | $173.44 | $173.44 | 64,036,947 |
| 2023-08-11 | $172.48 | $173.95 | $171.62 | $173.85 | $173.85 | 45,905,612 |
| 2023-08-10 | $174.00 | $175.97 | $171.64 | $172.17 | $172.17 | 48,213,840 |
| 2023-08-09 | $173.00 | $174.25 | $172.05 | $173.07 | $173.07 | 42,974,372 |
| 2023-08-08 | $172.99 | $173.55 | $171.39 | $173.18 | $173.18 | 27,378,701 |
| 2023-08-07 | $169.49 | $173.34 | $169.36 | $173.10 | $173.10 | 17,736,444 |
| 2023-08-04 | $170.34 | $172.68 | $167.89 | $169.04 | $169.04 | 23,415,053 |
| 2023-08-03 | $169.95 | $171.32 | $169.67 | $170.64 | $170.64 | 17,425,230 |
| 2023-08-02 | $168.85 | $171.24 | $168.85 | $169.91 | $169.91 | 14,599,264 |
| 2023-08-01 | $166.37 | $169.09 | $166.06 | $168.89 | $168.89 | 15,811,545 |
| 2023-07-31 | $169.69 | $170.22 | $166.71 | $167.53 | $167.53 | 22,632,720 |
| 2023-07-28 | $174.00 | $175.36 | $173.23 | $174.48 | $174.48 | 14,138,839 |
| 2023-07-27 | $172.18 | $174.29 | $172.04 | $173.69 | $173.69 | 12,446,386 |
| 2023-07-26 | $172.00 | $173.85 | $171.40 | $172.72 | $172.72 | 14,288,173 |
| 2023-07-25 | $170.45 | $172.68 | $169.75 | $172.39 | $172.39 | 13,713,899 |
| 2023-07-24 | $171.50 | $173.82 | $170.99 | $171.08 | $171.08 | 15,078,781 |
| 2023-07-21 | $168.18 | $170.82 | $168.18 | $170.19 | $170.19 | 12,079,999 |
| 2023-07-20 | $161.94 | $169.14 | $161.30 | $168.38 | $168.38 | 21,892,881 |
| 2023-07-19 | $157.91 | $160.41 | $157.33 | $158.74 | $158.74 | 7,522,557 |
| 2023-07-18 | $159.07 | $160.89 | $158.19 | $159.06 | $159.06 | 6,332,509 |
| 2023-07-17 | $159.75 | $159.87 | $158.15 | $159.07 | $159.07 | 5,488,030 |
| 2023-07-14 | $159.18 | $160.23 | $158.98 | $159.87 | $159.87 | 5,362,237 |
| 2023-07-13 | $158.00 | $159.13 | $157.41 | $158.81 | $158.81 | 6,401,743 |
| 2023-07-12 | $158.94 | $158.94 | $157.88 | $158.08 | $158.08 | 6,940,442 |
| 2023-07-11 | $159.13 | $160.30 | $157.60 | $158.63 | $158.63 | 6,606,956 |
| 2023-07-10 | $159.43 | $160.30 | $159.00 | $159.51 | $159.51 | 5,739,364 |
| 2023-07-07 | $160.47 | $161.04 | $159.20 | $159.25 | $159.25 | 7,022,226 |
| 2023-07-06 | $162.25 | $162.37 | $161.00 | $161.60 | $161.60 | 6,333,687 |
| 2023-07-05 | $162.99 | $163.92 | $162.73 | $162.81 | $162.81 | 7,225,523 |
| 2023-07-03 | $164.34 | $164.39 | $162.96 | $163.35 | $163.35 | 4,033,713 |
| 2023-06-30 | $164.86 | $165.94 | $164.35 | $165.52 | $165.52 | 7,580,141 |
| 2023-06-29 | $162.64 | $164.32 | $162.23 | $164.10 | $164.10 | 4,547,514 |
| 2023-06-28 | $163.20 | $163.20 | $161.91 | $162.96 | $162.96 | 6,780,435 |
| 2023-06-27 | $163.68 | $163.88 | $162.44 | $163.29 | $163.29 | 4,927,711 |
| 2023-06-26 | $164.98 | $164.98 | $161.33 | $163.63 | $163.63 | 6,978,804 |
| 2023-06-23 | $166.11 | $166.27 | $165.03 | $165.48 | $165.48 | 9,450,724 |
| 2023-06-22 | $163.90 | $165.72 | $163.79 | $165.62 | $165.62 | 5,486,186 |
| 2023-06-21 | $163.58 | $164.92 | $162.69 | $163.88 | $163.88 | 7,177,549 |
| 2023-06-20 | $164.26 | $165.31 | $163.81 | $164.13 | $164.13 | 7,996,117 |
| 2023-06-16 | $164.48 | $164.99 | $163.87 | $164.23 | $164.23 | 13,426,606 |
| 2023-06-15 | $162.05 | $163.91 | $161.43 | $163.73 | $163.73 | 7,138,314 |
| 2023-06-14 | $161.60 | $162.08 | $160.98 | $161.56 | $161.56 | 6,699,139 |
| 2023-06-13 | $159.73 | $160.84 | $159.15 | $160.74 | $160.74 | 6,066,788 |
| 2023-06-12 | $160.00 | $160.25 | $158.73 | $159.90 | $159.90 | 6,511,261 |
| 2023-06-09 | $160.42 | $160.73 | $159.47 | $160.01 | $160.01 | 6,264,779 |
| 2023-06-08 | $158.50 | $160.42 | $157.82 | $160.26 | $160.26 | 5,743,927 |
| 2023-06-07 | $158.10 | $158.80 | $157.44 | $158.52 | $158.52 | 6,504,285 |
| 2023-06-06 | $159.58 | $159.61 | $157.40 | $158.18 | $158.18 | 5,073,642 |
| 2023-06-05 | $156.75 | $158.64 | $156.75 | $158.32 | $158.32 | 6,430,500 |
| 2023-06-02 | $154.72 | $157.31 | $154.09 | $156.97 | $156.97 | 7,659,721 |
| 2023-06-01 | $154.54 | $155.04 | $153.15 | $154.54 | $154.54 | 7,901,348 |
| 2023-05-31 | $154.70 | $155.69 | $153.85 | $155.06 | $155.06 | 10,598,694 |
| 2023-05-30 | $153.97 | $155.38 | $153.32 | $154.37 | $154.37 | 5,593,080 |
| 2023-05-26 | $154.69 | $155.28 | $154.20 | $154.35 | $154.35 | 6,845,396 |
| 2023-05-25 | $156.05 | $156.29 | $153.72 | $154.41 | $154.41 | 6,886,056 |
| 2023-05-24 | $157.08 | $157.14 | $155.92 | $156.66 | $156.66 | 5,015,148 |
| 2023-05-23 | $157.10 | $158.27 | $156.37 | $156.81 | $156.81 | 5,793,009 |
| 2023-05-22 | $158.00 | $159.14 | $156.78 | $156.87 | $156.87 | 5,675,927 |
| 2023-05-19 | $158.59 | $159.93 | $158.14 | $158.91 | $157.71 | 6,527,141 |
| 2023-05-18 | $158.66 | $158.93 | $157.56 | $158.48 | $157.29 | 5,172,966 |
| 2023-05-17 | $159.79 | $160.06 | $157.77 | $158.99 | $157.79 | 6,840,687 |
| 2023-05-16 | $159.06 | $160.25 | $158.53 | $159.34 | $158.14 | 5,599,505 |
| 2023-05-15 | $160.80 | $161.03 | $158.94 | $159.55 | $158.35 | 5,104,486 |
| 2023-05-12 | $161.36 | $161.56 | $160.01 | $160.78 | $159.57 | 3,904,327 |
| 2023-05-11 | $161.83 | $162.19 | $159.39 | $160.99 | $159.78 | 5,867,620 |
| 2023-05-10 | $161.20 | $161.97 | $160.06 | $161.65 | $160.43 | 6,756,629 |
| 2023-05-09 | $161.75 | $162.13 | $160.79 | $161.05 | $159.84 | 5,520,642 |
| 2023-05-08 | $161.99 | $162.57 | $161.34 | $162.31 | $161.09 | 4,994,929 |
| 2023-05-05 | $162.84 | $163.13 | $161.69 | $162.68 | $161.46 | 5,194,461 |
| 2023-05-04 | $162.68 | $162.90 | $161.25 | $162.13 | $160.91 | 5,127,992 |
| 2023-05-03 | $165.55 | $166.18 | $162.51 | $162.87 | $161.64 | 5,937,170 |
| 2023-05-02 | $164.34 | $165.48 | $163.56 | $165.03 | $163.79 | 7,541,724 |
| 2023-05-01 | $163.60 | $164.30 | $162.24 | $163.60 | $162.37 | 4,893,426 |
| 2023-04-28 | $162.81 | $163.76 | $162.56 | $163.70 | $163.70 | 6,024,864 |
| 2023-04-27 | $162.90 | $163.41 | $162.13 | $163.00 | $163.00 | 5,702,066 |
| 2023-04-26 | $164.09 | $164.39 | $162.24 | $162.62 | $162.62 | 5,442,652 |
| 2023-04-25 | $164.31 | $165.35 | $164.16 | $165.18 | $165.18 | 6,263,103 |
| 2023-04-24 | $162.69 | $163.81 | $161.87 | $163.68 | $163.68 | 5,278,892 |
| 2023-04-21 | $164.44 | $164.97 | $161.97 | $162.69 | $162.69 | 7,014,214 |
| 2023-04-20 | $162.43 | $163.82 | $160.96 | $163.58 | $163.58 | 9,498,768 |
| 2023-04-19 | $161.99 | $162.68 | $161.17 | $162.53 | $162.53 | 6,752,006 |
| 2023-04-18 | $164.25 | $164.69 | $159.65 | $161.01 | $161.01 | 14,571,485 |
| 2023-04-17 | $165.74 | $166.24 | $164.94 | $165.67 | $165.67 | 8,034,884 |
| 2023-04-14 | $165.97 | $166.12 | $164.06 | $165.84 | $165.84 | 7,225,127 |
| 2023-04-13 | $164.18 | $166.33 | $163.81 | $166.11 | $166.11 | 5,640,617 |
| 2023-04-12 | $163.94 | $164.84 | $163.10 | $163.92 | $163.92 | 5,764,240 |
| 2023-04-11 | $164.42 | $165.28 | $164.04 | $164.27 | $164.27 | 5,903,824 |
| 2023-04-10 | $164.63 | $164.84 | $163.64 | $164.32 | $164.32 | 5,353,951 |
| 2023-04-06 | $165.99 | $167.23 | $164.80 | $165.15 | $165.15 | 9,615,407 |
| 2023-04-05 | $164.37 | $165.66 | $162.76 | $165.61 | $165.61 | 16,704,181 |
| 2023-04-04 | $156.97 | $158.97 | $156.59 | $158.49 | $158.49 | 8,314,527 |
| 2023-04-03 | $154.95 | $157.01 | $153.94 | $156.85 | $156.85 | 6,841,888 |
| 2023-03-31 | $153.79 | $155.19 | $153.24 | $155.00 | $155.00 | 9,890,047 |
| 2023-03-30 | $153.58 | $153.80 | $152.81 | $153.43 | $153.43 | 4,555,905 |
| 2023-03-29 | $152.24 | $153.38 | $152.07 | $153.31 | $153.31 | 5,985,893 |
| 2023-03-28 | $152.39 | $153.45 | $151.73 | $151.82 | $151.82 | 6,115,293 |
| 2023-03-27 | $154.20 | $154.54 | $153.11 | $153.30 | $153.30 | 6,772,282 |
| 2023-03-24 | $151.48 | $152.76 | $150.83 | $152.65 | $152.65 | 5,696,845 |
| 2023-03-23 | $151.18 | $151.69 | $150.11 | $151.13 | $151.13 | 9,051,510 |
| 2023-03-22 | $153.85 | $154.06 | $151.03 | $151.05 | $151.05 | 7,943,526 |
| 2023-03-21 | $154.00 | $154.13 | $152.17 | $153.89 | $153.89 | 8,351,600 |
| 2023-03-20 | $152.47 | $154.08 | $152.38 | $153.89 | $153.89 | 7,128,958 |
| 2023-03-17 | $154.48 | $154.95 | $152.30 | $152.38 | $152.38 | 20,540,668 |
| 2023-03-16 | $153.45 | $154.37 | $152.61 | $154.03 | $154.03 | 7,606,079 |
| 2023-03-15 | $152.84 | $154.89 | $152.53 | $154.35 | $154.35 | 7,757,686 |
| 2023-03-14 | $153.28 | $154.03 | $151.90 | $153.92 | $153.92 | 8,421,189 |
| 2023-03-13 | $152.09 | $155.91 | $151.57 | $153.06 | $153.06 | 10,799,575 |
| 2023-03-10 | $151.86 | $153.49 | $151.10 | $151.61 | $151.61 | 8,496,300 |
| 2023-03-09 | $153.46 | $153.60 | $150.71 | $151.24 | $151.24 | 7,439,367 |
| 2023-03-08 | $153.98 | $154.20 | $152.48 | $152.96 | $152.96 | 6,222,223 |
| 2023-03-07 | $156.09 | $156.25 | $153.35 | $154.09 | $154.09 | 7,457,731 |
| 2023-03-06 | $154.66 | $155.73 | $154.57 | $155.56 | $155.56 | 8,148,207 |
| 2023-03-03 | $153.37 | $154.12 | $152.84 | $154.02 | $154.02 | 5,747,158 |
| 2023-03-02 | $151.75 | $152.76 | $151.23 | $152.45 | $152.45 | 8,765,070 |
| 2023-03-01 | $153.01 | $153.24 | $151.91 | $152.57 | $152.57 | 6,766,972 |
| 2023-02-28 | $154.98 | $155.27 | $153.04 | $153.26 | $153.26 | 9,062,342 |
| 2023-02-27 | $156.45 | $156.90 | $155.08 | $155.63 | $155.63 | 6,668,136 |
| 2023-02-24 | $156.65 | $156.85 | $155.21 | $155.97 | $155.97 | 8,689,726 |
| 2023-02-23 | $157.71 | $158.59 | $156.67 | $157.73 | $157.73 | 9,385,092 |
| 2023-02-22 | $158.50 | $158.85 | $157.37 | $157.78 | $157.78 | 9,820,240 |
| 2023-02-21 | $159.65 | $160.35 | $157.89 | $158.00 | $158.00 | 9,423,860 |
| 2023-02-17 | $157.02 | $161.11 | $156.62 | $160.39 | $160.39 | 12,401,926 |
| 2023-02-16 | $159.08 | $159.65 | $157.92 | $158.24 | $157.13 | 11,176,958 |
| 2023-02-15 | $161.95 | $161.98 | $159.29 | $159.37 | $158.26 | 12,633,301 |
| 2023-02-14 | $162.74 | $162.97 | $161.76 | $162.04 | $160.91 | 6,316,011 |
| 2023-02-13 | $161.33 | $162.82 | $161.15 | $162.75 | $161.61 | 6,414,709 |
| 2023-02-10 | $161.77 | $162.79 | $161.35 | $162.15 | $161.02 | 7,028,039 |
| 2023-02-09 | $163.63 | $164.80 | $161.07 | $161.40 | $160.27 | 7,949,544 |
| 2023-02-08 | $163.30 | $164.56 | $162.90 | $163.61 | $162.47 | 6,054,697 |
| 2023-02-07 | $161.60 | $163.88 | $161.42 | $163.40 | $163.40 | 7,294,804 |
| 2023-02-06 | $164.55 | $164.85 | $163.10 | $163.36 | $163.36 | 7,020,989 |
| 2023-02-03 | $166.03 | $166.34 | $163.89 | $164.61 | $164.61 | 6,868,540 |
| 2023-02-02 | $163.00 | $166.22 | $162.82 | $165.54 | $165.54 | 10,098,965 |
| 2023-02-01 | $162.99 | $165.98 | $162.40 | $164.92 | $164.92 | 9,865,296 |
| 2023-01-31 | $161.70 | $163.43 | $161.05 | $163.42 | $163.42 | 11,612,526 |
| 2023-01-30 | $167.93 | $168.54 | $161.08 | $162.00 | $162.00 | 23,176,576 |
| 2023-01-27 | $168.54 | $168.87 | $167.77 | $168.23 | $168.23 | 6,058,104 |
| 2023-01-26 | $169.55 | $169.91 | $168.65 | $168.89 | $168.89 | 6,946,106 |
| 2023-01-25 | $167.17 | $169.51 | $167.08 | $169.51 | $169.51 | 7,099,816 |
| 2023-01-24 | $175.00 | $175.00 | $166.01 | $168.31 | $168.31 | 10,541,842 |
| 2023-01-23 | $169.10 | $169.63 | $167.95 | $168.31 | $168.31 | 8,425,412 |
| 2023-01-20 | $170.10 | $170.11 | $167.48 | $168.74 | $168.74 | 8,620,553 |
| 2023-01-19 | $169.03 | $171.28 | $168.71 | $169.53 | $169.53 | 6,939,514 |
| 2023-01-18 | $171.65 | $172.00 | $169.71 | $169.76 | $169.76 | 7,047,759 |
| 2023-01-17 | $174.00 | $174.58 | $172.09 | $172.36 | $172.36 | 6,053,302 |
| 2023-01-13 | $173.19 | $174.01 | $172.38 | $173.43 | $173.43 | 6,088,155 |
| 2023-01-12 | $174.26 | $174.71 | $172.80 | $174.00 | $174.00 | 4,269,394 |
| 2023-01-11 | $175.57 | $175.72 | $172.11 | $174.88 | $174.88 | 6,494,755 |
| 2023-01-10 | $175.70 | $176.14 | $174.32 | $175.16 | $175.16 | 5,047,467 |
| 2023-01-09 | $179.30 | $179.76 | $175.18 | $175.58 | $175.58 | 7,925,277 |
| 2023-01-06 | $180.13 | $180.93 | $179.39 | $180.25 | $180.25 | 5,705,960 |
| 2023-01-05 | $179.02 | $179.99 | $178.41 | $178.80 | $178.80 | 6,255,308 |
| 2023-01-04 | $178.89 | $180.19 | $178.48 | $180.13 | $180.13 | 9,788,784 |
| 2023-01-03 | $176.16 | $178.38 | $176.01 | $178.19 | $178.19 | 6,344,864 |
| 2022-12-30 | $177.49 | $177.77 | $175.40 | $176.65 | $176.65 | 4,216,656 |
| 2022-12-29 | $177.55 | $178.30 | $177.07 | $177.56 | $177.56 | 2,828,780 |
| 2022-12-28 | $177.76 | $178.45 | $176.65 | $176.66 | $176.66 | 2,645,619 |
| 2022-12-27 | $178.11 | $178.35 | $176.99 | $177.43 | $177.43 | 3,067,292 |
| 2022-12-23 | $176.67 | $177.52 | $175.81 | $177.48 | $177.48 | 3,683,420 |
| 2022-12-22 | $176.77 | $177.51 | $175.34 | $177.03 | $177.03 | 5,709,312 |
| 2022-12-21 | $176.27 | $178.18 | $175.65 | $177.68 | $177.68 | 5,471,973 |
| 2022-12-20 | $176.00 | $176.44 | $175.17 | $175.67 | $175.67 | 6,174,730 |
| 2022-12-19 | $175.35 | $176.17 | $174.07 | $175.48 | $175.48 | 5,736,042 |
| 2022-12-16 | $177.00 | $177.00 | $174.86 | $175.67 | $175.67 | 18,841,796 |
| 2022-12-15 | $179.20 | $179.84 | $176.40 | $177.49 | $177.49 | 7,602,616 |
| 2022-12-14 | $178.58 | $181.04 | $178.58 | $179.76 | $179.76 | 9,533,583 |
| 2022-12-13 | $179.10 | $180.20 | $178.31 | $179.21 | $179.21 | 9,177,603 |
| 2022-12-12 | $175.95 | $177.87 | $175.60 | $177.84 | $177.84 | 4,882,385 |
| 2022-12-09 | $177.12 | $177.89 | $175.66 | $175.74 | $175.74 | 4,418,438 |
| 2022-12-08 | $176.82 | $177.47 | $176.34 | $177.20 | $177.20 | 4,798,463 |
| 2022-12-07 | $176.57 | $177.88 | $176.23 | $177.17 | $177.17 | 5,702,579 |
| 2022-12-06 | $179.92 | $180.00 | $175.93 | $176.10 | $176.10 | 7,943,506 |
| 2022-12-05 | $178.36 | $179.36 | $178.00 | $178.78 | $178.78 | 5,120,648 |
| 2022-12-02 | $177.50 | $178.96 | $176.96 | $178.88 | $178.88 | 5,824,048 |
| 2022-12-01 | $179.00 | $179.96 | $177.77 | $178.74 | $178.74 | 6,282,567 |
| 2022-11-30 | $176.37 | $178.01 | $174.78 | $178.00 | $178.00 | 13,288,014 |
| 2022-11-29 | $177.01 | $177.26 | $174.66 | $176.09 | $176.09 | 6,700,469 |
| 2022-11-28 | $176.75 | $177.77 | $176.56 | $177.33 | $177.33 | 6,183,178 |
| 2022-11-25 | $177.38 | $178.12 | $176.86 | $177.24 | $177.24 | 3,058,608 |
| 2022-11-23 | $176.44 | $177.40 | $176.01 | $177.01 | $177.01 | 5,389,488 |
| 2022-11-22 | $176.40 | $177.19 | $176.33 | $176.82 | $176.82 | 4,702,404 |
| 2022-11-21 | $175.89 | $176.55 | $174.83 | $175.97 | $175.97 | 5,706,552 |
| 2022-11-18 | $175.00 | $176.64 | $174.62 | $176.20 | $175.08 | 6,555,709 |
| 2022-11-17 | $173.00 | $174.99 | $172.98 | $174.86 | $173.74 | 4,465,845 |
| 2022-11-16 | $173.64 | $174.99 | $173.13 | $173.46 | $172.35 | 5,501,017 |
| 2022-11-15 | $172.19 | $173.00 | $170.52 | $172.39 | $171.29 | 9,350,954 |
| 2022-11-14 | $170.25 | $173.26 | $170.25 | $171.91 | $170.81 | 6,581,488 |
| 2022-11-11 | $172.73 | $173.11 | $166.82 | $169.25 | $168.17 | 11,074,659 |
| 2022-11-10 | $174.35 | $174.77 | $172.04 | $174.47 | $173.36 | 7,877,515 |
| 2022-11-09 | $174.27 | $175.00 | $172.34 | $172.45 | $171.35 | 6,150,217 |
| 2022-11-08 | $173.13 | $174.69 | $172.18 | $173.84 | $172.73 | 5,148,386 |
| 2022-11-07 | $171.67 | $173.85 | $171.44 | $172.98 | $171.88 | 6,621,046 |
| 2022-11-04 | $171.56 | $172.50 | $169.24 | $171.48 | $170.39 | 5,300,904 |
| 2022-11-03 | $169.81 | $171.47 | $168.94 | $170.72 | $169.63 | 4,819,890 |
| 2022-11-02 | $172.89 | $173.94 | $170.29 | $170.43 | $169.34 | 6,878,410 |
| 2022-11-01 | $174.06 | $174.63 | $170.42 | $173.09 | $171.99 | 6,985,027 |
| 2022-10-31 | $174.52 | $175.16 | $173.42 | $173.97 | $172.86 | 7,809,972 |
| 2022-10-28 | $173.00 | $175.39 | $172.59 | $174.87 | $174.87 | 6,073,933 |
| 2022-10-27 | $172.35 | $173.43 | $171.72 | $172.31 | $172.31 | 5,390,871 |
| 2022-10-26 | $171.32 | $172.57 | $170.52 | $172.21 | $172.21 | 6,124,314 |
| 2022-10-25 | $170.17 | $171.11 | $168.52 | $170.71 | $170.71 | 5,661,948 |
| 2022-10-24 | $169.81 | $172.08 | $169.25 | $170.98 | $170.98 | 6,855,502 |
| 2022-10-21 | $164.71 | $169.37 | $164.43 | $168.71 | $168.71 | 8,487,565 |
| 2022-10-20 | $165.00 | $165.74 | $164.33 | $165.11 | $165.11 | 5,659,884 |
| 2022-10-19 | $166.00 | $166.25 | $163.89 | $164.69 | $164.69 | 10,044,639 |
| 2022-10-18 | $165.00 | $167.17 | $163.05 | $166.01 | $166.01 | 10,883,584 |
| 2022-10-17 | $165.40 | $167.21 | $165.01 | $166.59 | $166.59 | 6,710,843 |
| 2022-10-14 | $164.44 | $165.68 | $163.60 | $164.46 | $164.46 | 5,684,946 |
| 2022-10-13 | $160.89 | $165.99 | $160.75 | $165.15 | $165.15 | 6,465,108 |
| 2022-10-12 | $162.94 | $164.88 | $162.50 | $162.69 | $162.69 | 4,341,741 |
| 2022-10-11 | $160.37 | $164.11 | $160.37 | $162.73 | $162.73 | 6,212,362 |
| 2022-10-10 | $160.63 | $161.28 | $159.18 | $160.41 | $160.41 | 5,315,589 |
| 2022-10-07 | $161.77 | $162.22 | $159.17 | $160.20 | $160.20 | 6,363,549 |
| 2022-10-06 | $164.79 | $165.00 | $161.69 | $161.91 | $161.91 | 5,890,654 |
| 2022-10-05 | $165.02 | $166.04 | $164.21 | $165.11 | $165.11 | 4,514,078 |
| 2022-10-04 | $163.85 | $166.00 | $162.92 | $165.62 | $165.62 | 6,236,107 |
| 2022-10-03 | $164.29 | $164.38 | $161.70 | $163.20 | $163.20 | 8,656,972 |
| 2022-09-30 | $165.00 | $165.74 | $163.32 | $163.36 | $163.36 | 8,961,384 |
| 2022-09-29 | $166.48 | $167.17 | $163.89 | $164.53 | $164.53 | 7,008,279 |
| 2022-09-28 | $166.25 | $167.38 | $165.10 | $166.36 | $166.36 | 8,661,065 |
| 2022-09-27 | $166.36 | $167.67 | $164.40 | $164.94 | $164.94 | 8,686,684 |
| 2022-09-26 | $165.80 | $166.84 | $164.38 | $165.70 | $165.70 | 8,735,455 |
| 2022-09-23 | $165.74 | $167.48 | $164.66 | $166.72 | $166.72 | 9,598,555 |
| 2022-09-22 | $163.15 | $167.16 | $162.83 | $166.18 | $166.18 | 7,328,764 |
| 2022-09-21 | $165.02 | $166.80 | $163.24 | $163.28 | $163.28 | 8,071,195 |
| 2022-09-20 | $165.22 | $165.90 | $164.32 | $164.97 | $164.97 | 7,143,441 |
| 2022-09-19 | $166.30 | $166.43 | $164.08 | $166.28 | $166.28 | 7,380,906 |
| 2022-09-16 | $165.32 | $167.63 | $164.75 | $167.60 | $167.60 | 20,201,543 |
| 2022-09-15 | $164.45 | $166.07 | $164.10 | $165.08 | $165.08 | 7,174,495 |
| 2022-09-14 | $162.38 | $165.36 | $162.38 | $164.66 | $164.66 | 9,555,693 |
| 2022-09-13 | $163.57 | $164.44 | $160.81 | $161.33 | $161.33 | 6,726,360 |
| 2022-09-12 | $166.11 | $166.57 | $165.22 | $165.64 | $165.64 | 6,365,306 |
| 2022-09-09 | $164.99 | $166.20 | $164.39 | $165.71 | $165.71 | 5,501,863 |
| 2022-09-08 | $163.88 | $165.42 | $163.08 | $165.39 | $165.39 | 5,838,401 |
| 2022-09-07 | $162.91 | $164.42 | $162.16 | $164.07 | $164.07 | 4,546,700 |
| 2022-09-06 | $163.94 | $166.22 | $162.82 | $163.18 | $163.18 | 7,385,201 |
| 2022-09-02 | $165.86 | $166.20 | $162.01 | $162.74 | $162.74 | 5,803,704 |
| 2022-09-01 | $161.49 | $165.50 | $161.48 | $165.34 | $165.34 | 7,509,594 |
| 2022-08-31 | $163.23 | $163.55 | $161.27 | $161.34 | $161.34 | 8,741,708 |
| 2022-08-30 | $163.30 | $163.54 | $162.03 | $162.43 | $162.43 | 6,973,254 |
| 2022-08-29 | $163.47 | $163.84 | $162.02 | $163.00 | $163.00 | 5,192,218 |
| 2022-08-26 | $167.46 | $167.50 | $164.20 | $164.27 | $164.27 | 5,667,136 |
| 2022-08-25 | $165.95 | $167.24 | $164.70 | $167.13 | $167.13 | 5,678,662 |
| 2022-08-24 | $166.56 | $166.59 | $165.07 | $165.58 | $165.58 | 5,684,329 |
| 2022-08-23 | $167.00 | $167.77 | $165.80 | $166.13 | $166.13 | 5,566,296 |
| 2022-08-22 | $168.90 | $168.92 | $167.17 | $167.59 | $167.59 | 5,462,550 |
| 2022-08-19 | $167.10 | $170.12 | $167.00 | $169.31 | $168.18 | 8,128,543 |
| 2022-08-18 | $167.68 | $168.30 | $165.93 | $166.77 | $165.65 | 8,312,105 |
| 2022-08-17 | $166.41 | $168.56 | $166.41 | $167.58 | $166.46 | 7,406,590 |
| 2022-08-16 | $165.86 | $168.25 | $165.60 | $167.57 | $166.45 | 7,453,595 |
| 2022-08-15 | $166.00 | $166.75 | $165.13 | $166.09 | $164.98 | 10,072,044 |
| 2022-08-12 | $167.54 | $167.94 | $165.15 | $165.30 | $164.19 | 14,606,901 |
| 2022-08-11 | $168.52 | $169.95 | $166.98 | $167.14 | $166.02 | 9,328,688 |
| 2022-08-10 | $171.02 | $171.24 | $169.53 | $170.67 | $169.53 | 5,603,444 |
| 2022-08-09 | $170.54 | $171.12 | $169.73 | $170.18 | $169.04 | 5,532,526 |
| 2022-08-08 | $171.30 | $171.48 | $169.44 | $170.20 | $169.06 | 4,630,836 |
| 2022-08-05 | $171.30 | $171.53 | $169.79 | $171.11 | $169.96 | 5,235,516 |
| 2022-08-04 | $174.81 | $175.09 | $171.60 | $171.79 | $170.64 | 5,651,554 |
| 2022-08-03 | $172.55 | $175.26 | $171.77 | $174.59 | $173.42 | 5,009,952 |
| 2022-08-02 | $175.01 | $175.49 | $172.70 | $172.92 | $171.76 | 5,794,225 |
| 2022-08-01 | $174.17 | $175.16 | $173.54 | $173.91 | $172.75 | 5,461,387 |
| 2022-07-29 | $173.79 | $174.85 | $172.91 | $174.52 | $173.35 | 6,451,431 |
| 2022-07-28 | $173.40 | $176.09 | $171.44 | $174.20 | $173.03 | 5,513,018 |
| 2022-07-27 | $172.63 | $174.10 | $171.13 | $173.20 | $172.04 | 4,648,499 |
| 2022-07-26 | $172.56 | $174.98 | $172.49 | $173.68 | $172.52 | 4,525,545 |
| 2022-07-25 | $172.12 | $172.98 | $171.72 | $172.46 | $171.30 | 4,437,270 |
| 2022-07-22 | $171.60 | $172.49 | $171.06 | $172.12 | $170.97 | 4,257,032 |
| 2022-07-21 | $170.05 | $171.39 | $169.77 | $171.31 | $170.16 | 5,729,215 |
| 2022-07-20 | $172.20 | $172.55 | $169.76 | $170.71 | $169.57 | 7,455,775 |
| 2022-07-19 | $176.33 | $176.75 | $169.88 | $171.69 | $170.54 | 13,256,444 |
| 2022-07-18 | $177.74 | $178.19 | $173.91 | $174.23 | $173.06 | 7,605,677 |
| 2022-07-15 | $177.71 | $178.51 | $176.55 | $178.23 | $177.04 | 5,691,095 |
| 2022-07-14 | $172.53 | $176.01 | $172.30 | $175.68 | $174.50 | 5,359,551 |
| 2022-07-13 | $175.66 | $176.33 | $174.50 | $175.44 | $174.26 | 5,291,697 |
| 2022-07-12 | $177.98 | $178.45 | $175.20 | $175.85 | $174.67 | 4,708,892 |
| 2022-07-11 | $177.70 | $179.02 | $177.52 | $178.35 | $177.16 | 3,645,448 |
| 2022-07-08 | $178.33 | $179.99 | $177.77 | $178.28 | $177.09 | 3,828,375 |
| 2022-07-07 | $177.86 | $179.12 | $177.51 | $178.50 | $177.30 | 5,725,839 |
| 2022-07-06 | $178.07 | $179.44 | $177.41 | $178.30 | $177.11 | 5,335,631 |
| 2022-07-05 | $178.83 | $179.13 | $174.61 | $178.14 | $176.95 | 5,677,363 |
| 2022-07-01 | $177.45 | $179.72 | $176.69 | $179.52 | $178.32 | 5,498,393 |
| 2022-06-30 | $176.86 | $178.29 | $175.03 | $177.51 | $176.32 | 10,777,248 |
| 2022-06-29 | $177.22 | $178.30 | $176.43 | $176.99 | $175.80 | 7,097,873 |
| 2022-06-28 | $182.17 | $182.97 | $176.31 | $176.94 | $175.75 | 9,277,210 |
| 2022-06-27 | $181.64 | $183.35 | $181.50 | $182.12 | $180.90 | 5,908,839 |
| 2022-06-24 | $180.78 | $182.53 | $179.98 | $182.29 | $181.07 | 9,374,446 |
| 2022-06-23 | $177.00 | $179.82 | $176.52 | $179.66 | $178.46 | 10,223,458 |
| 2022-06-22 | $172.00 | $177.92 | $171.69 | $175.74 | $174.56 | 10,593,449 |
| 2022-06-21 | $170.75 | $173.86 | $169.56 | $173.01 | $171.85 | 8,219,662 |
| 2022-06-17 | $170.63 | $172.20 | $169.24 | $169.46 | $168.33 | 12,486,568 |
| 2022-06-16 | $168.40 | $170.21 | $167.41 | $170.08 | $168.94 | 7,056,743 |
| 2022-06-15 | $169.64 | $171.44 | $168.64 | $169.99 | $168.85 | 7,796,330 |
| 2022-06-14 | $171.06 | $171.11 | $167.26 | $168.19 | $167.06 | 7,116,777 |
| 2022-06-13 | $170.08 | $172.25 | $170.08 | $170.81 | $169.67 | 7,997,023 |
| 2022-06-10 | $172.17 | $173.97 | $170.62 | $172.55 | $171.39 | 6,647,865 |
| 2022-06-09 | $177.21 | $178.65 | $173.64 | $173.71 | $172.55 | 5,510,417 |
| 2022-06-08 | $178.10 | $179.45 | $176.80 | $177.28 | $176.09 | 4,333,091 |
| 2022-06-07 | $176.98 | $179.30 | $176.40 | $178.34 | $177.15 | 5,447,818 |
| 2022-06-06 | $177.21 | $178.50 | $176.00 | $176.40 | $175.22 | 5,386,517 |
| 2022-06-03 | $177.07 | $178.67 | $176.15 | $176.42 | $175.24 | 4,234,186 |
| 2022-06-02 | $177.74 | $177.81 | $174.59 | $177.15 | $175.96 | 8,666,511 |
| 2022-06-01 | $179.15 | $179.83 | $175.90 | $177.71 | $176.52 | 5,175,435 |
| 2022-05-31 | $178.00 | $180.17 | $175.01 | $179.53 | $178.33 | 16,391,449 |
| 2022-05-27 | $179.76 | $181.16 | $178.23 | $181.09 | $179.88 | 5,853,621 |
| 2022-05-26 | $181.00 | $181.00 | $178.60 | $179.46 | $178.26 | 6,897,747 |
| 2022-05-25 | $180.53 | $181.55 | $179.06 | $179.62 | $178.42 | 6,558,994 |
| 2022-05-24 | $179.25 | $181.74 | $179.10 | $181.40 | $180.19 | 6,419,836 |
| 2022-05-23 | $177.60 | $179.93 | $177.46 | $179.44 | $178.24 | 7,040,831 |
| 2022-05-20 | $174.85 | $177.16 | $174.05 | $176.98 | $174.69 | 7,522,122 |
| 2022-05-19 | $174.72 | $174.80 | $172.69 | $173.94 | $171.69 | 6,874,509 |
| 2022-05-18 | $178.84 | $179.37 | $175.17 | $175.50 | $173.23 | 8,608,771 |
| 2022-05-17 | $178.72 | $179.70 | $176.59 | $178.82 | $176.51 | 5,751,129 |
| 2022-05-16 | $176.85 | $179.13 | $176.17 | $178.08 | $175.78 | 5,516,706 |
| 2022-05-13 | $178.70 | $178.89 | $175.80 | $176.85 | $174.57 | 7,732,163 |
| 2022-05-12 | $176.47 | $177.95 | $174.71 | $177.87 | $175.57 | 6,898,565 |
| 2022-05-11 | $175.96 | $178.32 | $175.88 | $176.13 | $173.86 | 6,138,896 |
| 2022-05-10 | $178.23 | $179.18 | $176.50 | $177.09 | $174.80 | 8,186,717 |
| 2022-05-09 | $175.45 | $178.56 | $174.59 | $177.33 | $175.04 | 7,855,212 |
| 2022-05-06 | $175.14 | $176.87 | $174.69 | $176.37 | $174.09 | 6,434,011 |
| 2022-05-05 | $179.42 | $179.71 | $175.27 | $176.76 | $174.48 | 7,089,184 |
| 2022-05-04 | $178.15 | $180.50 | $177.15 | $180.20 | $177.87 | 5,856,999 |
| 2022-05-03 | $178.80 | $180.63 | $177.68 | $178.29 | $175.99 | 5,898,660 |
| 2022-05-02 | $180.47 | $181.41 | $177.03 | $178.64 | $176.33 | 7,145,420 |
| 2022-04-29 | $182.50 | $182.55 | $180.20 | $180.46 | $178.13 | 8,464,103 |
| 2022-04-28 | $182.25 | $184.50 | $181.92 | $183.46 | $181.09 | 9,405,147 |
| 2022-04-27 | $184.24 | $184.82 | $181.74 | $182.10 | $179.75 | 11,090,331 |
| 2022-04-26 | $185.10 | $186.57 | $184.18 | $184.68 | $182.30 | 10,066,557 |
| 2022-04-25 | $182.34 | $186.69 | $182.10 | $186.01 | $183.61 | 11,176,501 |
| 2022-04-22 | $182.47 | $183.15 | $181.38 | $181.54 | $179.20 | 8,003,593 |
| 2022-04-21 | $183.93 | $184.87 | $182.56 | $183.36 | $180.99 | 6,969,405 |
| 2022-04-20 | $182.24 | $184.32 | $181.90 | $183.89 | $181.52 | 7,958,165 |
| 2022-04-19 | $180.72 | $185.94 | $179.95 | $183.08 | $180.72 | 14,380,839 |
| 2022-04-18 | $179.73 | $180.39 | $176.74 | $177.66 | $175.37 | 6,318,656 |
| 2022-04-14 | $180.00 | $181.40 | $179.73 | $179.90 | $177.58 | 6,188,193 |
| 2022-04-13 | $179.90 | $180.84 | $179.24 | $180.66 | $178.33 | 5,643,118 |
| 2022-04-12 | $179.20 | $180.81 | $178.20 | $179.90 | $177.58 | 5,957,536 |
| 2022-04-11 | $183.00 | $184.20 | $179.60 | $179.84 | $177.52 | 5,932,040 |
| 2022-04-08 | $181.33 | $183.19 | $180.43 | $182.12 | $179.77 | 7,144,608 |
| 2022-04-07 | $181.67 | $182.95 | $180.23 | $181.76 | $179.41 | 7,385,179 |
| 2022-04-06 | $179.39 | $182.60 | $178.62 | $182.23 | $179.88 | 10,330,886 |
| 2022-04-05 | $176.47 | $179.65 | $176.29 | $177.61 | $175.32 | 7,284,104 |
| 2022-04-04 | $178.19 | $178.19 | $175.52 | $176.47 | $174.19 | 6,860,771 |
| 2022-04-01 | $177.05 | $178.43 | $175.60 | $178.19 | $175.89 | 6,525,643 |
| 2022-03-31 | $179.59 | $180.21 | $176.98 | $177.23 | $174.94 | 11,490,395 |
| 2022-03-30 | $178.44 | $179.86 | $177.68 | $179.59 | $177.27 | 6,277,556 |
| 2022-03-29 | $178.62 | $179.40 | $176.80 | $177.74 | $175.44 | 5,933,444 |
| 2022-03-28 | $176.65 | $178.18 | $176.35 | $177.83 | $175.53 | 5,604,162 |
| 2022-03-25 | $175.69 | $177.70 | $175.22 | $176.92 | $174.64 | 4,723,053 |
| 2022-03-24 | $175.00 | $175.54 | $174.07 | $175.24 | $172.98 | 5,012,277 |
| 2022-03-23 | $175.23 | $175.54 | $174.09 | $174.34 | $172.09 | 5,254,350 |
| 2022-03-22 | $175.83 | $176.37 | $173.91 | $175.00 | $172.74 | 7,800,462 |
| 2022-03-21 | $174.66 | $177.16 | $174.32 | $175.83 | $173.56 | 7,508,983 |
| 2022-03-18 | $177.00 | $177.00 | $173.66 | $174.84 | $172.58 | 13,324,677 |
| 2022-03-17 | $175.21 | $176.84 | $174.20 | $176.80 | $174.52 | 7,472,219 |
| 2022-03-16 | $175.46 | $176.95 | $172.56 | $174.52 | $172.27 | 9,603,324 |
| 2022-03-15 | $173.33 | $176.52 | $172.55 | $176.14 | $173.87 | 10,554,596 |
| 2022-03-14 | $170.68 | $174.12 | $170.35 | $171.69 | $169.47 | 7,729,453 |
| 2022-03-11 | $169.13 | $171.46 | $169.02 | $169.35 | $167.16 | 5,188,196 |
| 2022-03-10 | $168.56 | $170.15 | $168.08 | $169.66 | $167.47 | 6,171,649 |
| 2022-03-09 | $170.01 | $170.23 | $167.89 | $169.36 | $167.17 | 7,248,218 |
| 2022-03-08 | $172.04 | $173.12 | $168.51 | $168.72 | $166.54 | 11,100,340 |
| 2022-03-07 | $168.30 | $173.12 | $167.36 | $172.21 | $169.99 | 11,663,353 |
| 2022-03-04 | $167.64 | $169.86 | $166.85 | $169.48 | $167.29 | 6,302,672 |
| 2022-03-03 | $166.70 | $169.34 | $166.32 | $168.48 | $166.30 | 7,333,736 |
| 2022-03-02 | $164.41 | $167.63 | $164.04 | $166.04 | $163.90 | 6,793,377 |
| 2022-03-01 | $163.04 | $164.75 | $162.41 | $164.00 | $161.88 | 8,737,846 |
| 2022-02-28 | $162.87 | $165.18 | $162.38 | $164.57 | $162.44 | 9,373,511 |
| 2022-02-25 | $160.00 | $166.99 | $159.70 | $166.00 | $163.86 | 11,340,354 |
| 2022-02-24 | $159.78 | $160.13 | $155.72 | $158.14 | $156.10 | 12,883,436 |
| 2022-02-23 | $161.51 | $162.64 | $160.85 | $161.22 | $159.14 | 8,016,903 |
| 2022-02-22 | $163.58 | $163.74 | $160.44 | $161.14 | $159.06 | 6,773,079 |
| 2022-02-18 | $164.98 | $165.36 | $162.94 | $163.36 | $161.25 | 6,423,165 |
| 2022-02-17 | $167.21 | $167.45 | $164.92 | $166.19 | $162.99 | 6,227,569 |
| 2022-02-16 | $166.49 | $167.84 | $165.71 | $167.21 | $163.99 | 8,482,618 |
| 2022-02-15 | $166.13 | $168.10 | $166.01 | $167.31 | $164.08 | 6,632,823 |
| 2022-02-14 | $167.71 | $167.97 | $163.81 | $165.60 | $162.41 | 8,967,638 |
| 2022-02-11 | $169.12 | $170.15 | $167.54 | $167.71 | $164.48 | 13,125,328 |
| 2022-02-10 | $171.21 | $171.22 | $169.30 | $169.42 | $166.15 | 10,355,349 |
| 2022-02-09 | $172.07 | $172.24 | $171.25 | $171.49 | $168.18 | 5,387,540 |
| 2022-02-08 | $171.02 | $172.05 | $170.48 | $171.51 | $168.20 | 6,296,300 |
| 2022-02-07 | $171.41 | $171.74 | $170.01 | $171.06 | $167.76 | 6,065,670 |
| 2022-02-04 | $171.00 | $172.98 | $170.12 | $171.63 | $168.32 | 6,392,155 |
| 2022-02-03 | $172.26 | $173.62 | $171.04 | $172.76 | $169.43 | 6,240,613 |
| 2022-02-02 | $169.65 | $172.99 | $169.65 | $172.77 | $169.44 | 7,382,821 |
| 2022-02-01 | $171.74 | $171.98 | $169.43 | $170.88 | $167.59 | 8,154,721 |
| 2022-01-31 | $171.50 | $172.62 | $170.82 | $172.29 | $168.97 | 8,054,895 |
| 2022-01-28 | $170.86 | $171.84 | $169.30 | $171.79 | $168.48 | 9,783,217 |
| 2022-01-27 | $169.39 | $171.91 | $169.00 | $170.59 | $167.30 | 9,068,738 |
| 2022-01-26 | $167.54 | $169.22 | $166.23 | $168.38 | $165.13 | 9,963,229 |
| 2022-01-25 | $162.36 | $168.41 | $161.58 | $167.63 | $164.40 | 14,081,247 |
| 2022-01-24 | $164.00 | $164.17 | $158.26 | $162.97 | $159.83 | 14,087,602 |
| 2022-01-21 | $166.19 | $167.99 | $164.47 | $164.87 | $161.69 | 10,550,302 |
| 2022-01-20 | $167.29 | $167.86 | $164.93 | $165.25 | $162.06 | 6,011,300 |
| 2022-01-19 | $167.20 | $168.72 | $166.32 | $166.58 | $163.37 | 5,921,517 |
| 2022-01-18 | $167.10 | $167.72 | $166.01 | $167.10 | $163.88 | 7,329,346 |
| 2022-01-14 | $168.63 | $168.65 | $167.15 | $167.84 | $164.60 | 5,847,839 |
| 2022-01-13 | $169.00 | $170.42 | $168.46 | $168.76 | $165.51 | 6,159,444 |
| 2022-01-12 | $169.61 | $170.08 | $168.34 | $169.79 | $166.52 | 8,116,205 |
| 2022-01-11 | $172.99 | $173.39 | $170.11 | $171.25 | $167.95 | 8,126,404 |
| 2022-01-10 | $173.69 | $173.69 | $172.16 | $173.09 | $169.75 | 7,698,444 |
| 2022-01-07 | $171.46 | $174.30 | $171.13 | $173.95 | $170.60 | 6,986,006 |
| 2022-01-06 | $172.15 | $172.50 | $170.80 | $171.63 | $168.32 | 7,301,633 |
| 2022-01-05 | $172.00 | $173.47 | $171.62 | $172.22 | $168.90 | 7,016,099 |
| 2022-01-04 | $171.06 | $172.29 | $170.60 | $171.08 | $167.78 | 6,748,363 |
| 2022-01-03 | $170.21 | $171.60 | $169.10 | $171.54 | $168.23 | 6,012,777 |
| 2021-12-31 | $172.53 | $172.68 | $171.03 | $171.07 | $167.77 | 4,397,524 |
| 2021-12-30 | $172.12 | $172.88 | $171.75 | $172.31 | $168.99 | 4,231,812 |
| 2021-12-29 | $170.00 | $171.99 | $169.91 | $171.55 | $168.24 | 3,661,968 |
| 2021-12-28 | $169.79 | $170.64 | $169.59 | $170.35 | $167.07 | 3,187,062 |
| 2021-12-27 | $169.14 | $169.85 | $168.70 | $169.67 | $166.40 | 3,705,063 |
| 2021-12-23 | $167.88 | $168.95 | $167.36 | $168.25 | $165.01 | 3,501,450 |
| 2021-12-22 | $167.06 | $168.17 | $166.12 | $167.93 | $164.69 | 4,178,361 |
| 2021-12-21 | $168.06 | $168.10 | $165.98 | $167.21 | $163.99 | 7,954,249 |
| 2021-12-20 | $167.81 | $168.51 | $166.55 | $167.75 | $164.52 | 7,954,532 |
| 2021-12-17 | $169.64 | $170.78 | $167.66 | $168.23 | $164.99 | 16,732,018 |
| 2021-12-16 | $171.26 | $173.51 | $170.84 | $173.01 | $169.67 | 8,998,582 |
| 2021-12-15 | $169.85 | $171.30 | $169.42 | $171.14 | $167.84 | 8,552,246 |
| 2021-12-14 | $168.33 | $170.97 | $167.16 | $170.29 | $167.01 | 10,482,433 |
| 2021-12-13 | $164.75 | $169.20 | $163.80 | $168.45 | $165.20 | 11,142,277 |
| 2021-12-10 | $165.57 | $166.69 | $164.65 | $165.49 | $162.30 | 6,572,247 |
| 2021-12-09 | $164.18 | $165.98 | $163.49 | $165.90 | $162.70 | 8,574,177 |
| 2021-12-08 | $163.47 | $164.57 | $162.64 | $164.34 | $161.17 | 6,216,391 |
| 2021-12-07 | $164.00 | $164.27 | $162.41 | $163.36 | $160.21 | 8,311,254 |
| 2021-12-06 | $160.19 | $163.52 | $159.83 | $162.94 | $159.80 | 9,692,041 |
| 2021-12-03 | $157.91 | $159.67 | $157.59 | $159.38 | $156.31 | 8,750,521 |
| 2021-12-02 | $157.26 | $159.29 | $156.75 | $157.09 | $154.06 | 11,334,736 |
| 2021-12-01 | $156.88 | $160.08 | $156.25 | $158.08 | $155.03 | 9,836,412 |
| 2021-11-30 | $158.51 | $159.00 | $155.85 | $155.93 | $152.92 | 14,981,664 |
| 2021-11-29 | $159.50 | $160.42 | $158.42 | $159.75 | $156.67 | 9,188,537 |
| 2021-11-26 | $160.60 | $161.16 | $158.66 | $159.20 | $156.13 | 8,523,072 |
| 2021-11-24 | $160.14 | $160.62 | $159.38 | $160.24 | $157.15 | 5,230,887 |
| 2021-11-23 | $159.52 | $161.00 | $158.78 | $160.69 | $157.59 | 7,735,770 |
| 2021-11-22 | $161.03 | $162.64 | $159.65 | $159.70 | $156.62 | 7,642,322 |
| 2021-11-19 | $163.04 | $163.19 | $161.78 | $162.89 | $158.70 | 7,628,928 |
| 2021-11-18 | $163.45 | $164.47 | $162.13 | $162.40 | $158.22 | 6,359,664 |
| 2021-11-17 | $162.87 | $163.86 | $161.79 | $163.28 | $159.08 | 5,414,474 |
| 2021-11-16 | $163.18 | $164.35 | $162.62 | $162.67 | $158.48 | 7,594,717 |
| 2021-11-15 | $165.00 | $165.46 | $163.22 | $163.52 | $159.31 | 7,496,205 |
| 2021-11-12 | $167.43 | $167.62 | $164.61 | $165.01 | $160.76 | 17,162,354 |
| 2021-11-11 | $163.49 | $163.81 | $162.49 | $163.06 | $158.86 | 4,118,791 |
| 2021-11-10 | $162.53 | $164.84 | $162.35 | $164.27 | $160.04 | 6,225,098 |
| 2021-11-09 | $162.61 | $163.59 | $162.02 | $162.51 | $158.33 | 6,081,653 |
| 2021-11-08 | $163.68 | $164.17 | $162.01 | $162.87 | $158.68 | 5,579,037 |
| 2021-11-05 | $162.48 | $164.60 | $162.20 | $163.43 | $159.22 | 6,215,911 |
| 2021-11-04 | $164.94 | $164.99 | $162.67 | $164.60 | $160.36 | 8,224,377 |
| 2021-11-03 | $165.04 | $165.77 | $163.43 | $165.06 | $160.81 | 6,717,787 |
| 2021-11-02 | $163.70 | $166.98 | $162.98 | $165.59 | $161.33 | 8,104,160 |
| 2021-11-01 | $163.16 | $163.98 | $159.40 | $163.02 | $158.82 | 5,816,789 |
| 2021-10-29 | $162.35 | $163.25 | $160.61 | $162.88 | $158.69 | 8,526,806 |
| 2021-10-28 | $163.77 | $165.20 | $162.32 | $162.85 | $158.66 | 6,278,844 |
| 2021-10-27 | $165.68 | $165.76 | $163.31 | $163.74 | $159.52 | 7,018,787 |
| 2021-10-26 | $164.56 | $166.03 | $164.05 | $165.75 | $161.48 | 6,939,057 |
| 2021-10-25 | $163.72 | $164.31 | $161.71 | $164.08 | $159.86 | 6,715,399 |
| 2021-10-22 | $163.06 | $164.06 | $162.96 | $163.72 | $159.51 | 4,304,467 |
| 2021-10-21 | $164.30 | $164.39 | $162.28 | $163.40 | $159.19 | 4,524,127 |
| 2021-10-20 | $163.98 | $164.75 | $163.26 | $163.78 | $159.56 | 6,003,177 |
| 2021-10-19 | $160.90 | $165.15 | $160.73 | $163.87 | $159.65 | 10,081,294 |
| 2021-10-18 | $160.25 | $160.89 | $159.20 | $160.12 | $156.00 | 7,465,461 |
| 2021-10-15 | $161.03 | $161.81 | $160.41 | $161.30 | $157.15 | 6,918,407 |
| 2021-10-14 | $159.71 | $161.14 | $159.60 | $160.11 | $155.99 | 4,580,894 |
| 2021-10-13 | $157.82 | $160.08 | $157.75 | $159.20 | $155.10 | 6,901,589 |
| 2021-10-12 | $160.00 | $160.18 | $157.34 | $157.69 | $153.63 | 6,686,443 |
| 2021-10-11 | $160.86 | $161.86 | $159.94 | $160.25 | $156.12 | 4,101,646 |
| 2021-10-08 | $161.32 | $161.61 | $160.25 | $160.93 | $156.79 | 4,343,438 |
| 2021-10-07 | $160.02 | $162.61 | $160.02 | $161.34 | $157.19 | 5,309,181 |
| 2021-10-06 | $159.87 | $159.95 | $157.84 | $159.91 | $155.79 | 7,312,649 |
| 2021-10-05 | $159.86 | $161.11 | $159.15 | $159.58 | $155.47 | 5,129,033 |
| 2021-10-04 | $159.99 | $161.00 | $157.67 | $159.22 | $155.12 | 8,621,017 |
| 2021-10-01 | $161.53 | $161.90 | $158.62 | $160.47 | $156.34 | 8,568,560 |
| 2021-09-30 | $164.64 | $165.40 | $161.41 | $161.50 | $157.34 | 6,974,317 |
| 2021-09-29 | $163.00 | $164.66 | $162.78 | $164.02 | $159.80 | 5,124,102 |
| 2021-09-28 | $163.10 | $163.91 | $161.77 | $162.81 | $158.62 | 7,610,354 |
| 2021-09-27 | $164.00 | $164.36 | $162.85 | $163.17 | $158.97 | 5,775,461 |
| 2021-09-24 | $164.75 | $165.65 | $163.89 | $164.36 | $160.13 | 4,399,614 |
| 2021-09-23 | $164.40 | $165.77 | $164.15 | $164.86 | $160.62 | 4,697,939 |
| 2021-09-22 | $165.35 | $165.95 | $163.63 | $163.93 | $159.71 | 5,657,126 |
| 2021-09-21 | $164.61 | $165.98 | $164.24 | $164.53 | $160.29 | 6,663,566 |
| 2021-09-20 | $163.48 | $165.17 | $162.17 | $163.81 | $159.59 | 7,271,017 |
| 2021-09-17 | $164.30 | $164.91 | $163.56 | $164.75 | $160.51 | 13,422,106 |
| 2021-09-16 | $165.65 | $166.46 | $164.19 | $165.22 | $160.97 | 5,665,537 |
| 2021-09-15 | $165.00 | $165.96 | $164.31 | $165.42 | $161.16 | 7,935,279 |
| 2021-09-14 | $166.40 | $166.54 | $164.51 | $164.80 | $160.56 | 5,259,559 |
| 2021-09-13 | $167.92 | $168.12 | $165.13 | $165.80 | $161.53 | 6,273,506 |
| 2021-09-10 | $168.55 | $169.09 | $166.87 | $166.97 | $162.67 | 6,699,315 |
| 2021-09-09 | $171.19 | $171.48 | $167.70 | $168.07 | $163.74 | 7,114,577 |
| 2021-09-08 | $171.62 | $172.98 | $171.08 | $171.90 | $167.47 | 4,661,733 |
| 2021-09-07 | $174.35 | $175.03 | $171.67 | $172.32 | $167.88 | 6,859,871 |
| 2021-09-03 | $175.10 | $175.22 | $173.81 | $175.04 | $170.53 | 4,097,512 |
| 2021-09-02 | $174.34 | $175.19 | $173.91 | $174.93 | $170.43 | 4,545,449 |
| 2021-09-01 | $172.90 | $173.74 | $172.06 | $173.74 | $169.27 | 5,327,351 |
| 2021-08-31 | $173.49 | $174.49 | $172.48 | $173.13 | $168.67 | 7,106,790 |
| 2021-08-30 | $172.79 | $174.28 | $172.78 | $173.66 | $169.19 | 3,253,006 |
| 2021-08-27 | $174.28 | $174.28 | $172.75 | $172.93 | $168.48 | 7,046,079 |
| 2021-08-26 | $173.95 | $174.72 | $173.05 | $173.30 | $168.84 | 5,031,639 |
| 2021-08-25 | $175.69 | $175.90 | $173.89 | $174.23 | $169.74 | 5,700,289 |
| 2021-08-24 | $176.99 | $177.21 | $175.28 | $175.39 | $170.87 | 5,734,824 |
| 2021-08-23 | $178.39 | $178.93 | $177.54 | $177.61 | $173.04 | 6,461,676 |
| 2021-08-20 | $178.89 | $179.92 | $178.07 | $179.44 | $173.78 | 5,428,729 |
| 2021-08-19 | $176.62 | $179.33 | $176.07 | $178.57 | $172.94 | 5,615,038 |
| 2021-08-18 | $179.50 | $179.50 | $177.13 | $177.19 | $171.60 | 7,134,094 |
| 2021-08-17 | $177.31 | $179.51 | $177.31 | $179.47 | $173.81 | 6,041,881 |
| 2021-08-16 | $176.55 | $177.89 | $175.95 | $177.84 | $172.23 | 4,783,192 |
| 2021-08-13 | $175.29 | $176.29 | $175.12 | $176.25 | $170.69 | 5,880,440 |
| 2021-08-12 | $173.82 | $175.29 | $173.59 | $175.20 | $169.68 | 4,301,392 |
| 2021-08-11 | $174.25 | $174.47 | $173.56 | $173.80 | $168.32 | 4,221,298 |
| 2021-08-10 | $173.26 | $174.11 | $172.78 | $173.77 | $168.29 | 3,678,454 |
| 2021-08-09 | $173.72 | $174.25 | $172.93 | $173.71 | $168.23 | 3,950,185 |
| 2021-08-06 | $173.94 | $173.94 | $172.45 | $173.11 | $167.65 | 4,581,065 |
| 2021-08-05 | $173.85 | $173.85 | $172.42 | $173.69 | $168.21 | 4,291,332 |
| 2021-08-04 | $174.20 | $174.59 | $173.26 | $173.36 | $167.90 | 4,793,117 |
| 2021-08-03 | $172.73 | $174.50 | $172.44 | $174.39 | $168.89 | 6,032,998 |
| 2021-08-02 | $172.47 | $172.84 | $171.30 | $172.27 | $166.84 | 3,721,473 |
| 2021-07-30 | $172.54 | $172.98 | $171.84 | $172.20 | $166.77 | 5,346,742 |
| 2021-07-29 | $172.74 | $173.34 | $171.09 | $172.18 | $166.75 | 4,206,501 |
| 2021-07-28 | $172.73 | $173.38 | $172.08 | $172.18 | $166.75 | 5,750,714 |
| 2021-07-27 | $171.80 | $172.72 | $170.67 | $172.66 | $167.22 | 7,089,269 |
| 2021-07-26 | $171.82 | $172.14 | $170.86 | $171.87 | $166.45 | 4,485,035 |
| 2021-07-23 | $171.00 | $172.18 | $170.38 | $171.79 | $166.37 | 5,015,073 |
| 2021-07-22 | $169.36 | $171.07 | $168.65 | $169.98 | $164.62 | 5,281,948 |
| 2021-07-21 | $169.30 | $169.69 | $167.48 | $169.49 | $164.15 | 7,585,479 |
| 2021-07-20 | $166.90 | $170.81 | $166.84 | $168.45 | $163.14 | 9,902,815 |
| 2021-07-19 | $166.48 | $168.19 | $165.32 | $166.88 | $161.62 | 8,220,113 |
| 2021-07-16 | $168.34 | $169.09 | $167.95 | $168.10 | $162.80 | 5,835,263 |
| 2021-07-15 | $169.30 | $169.90 | $167.72 | $168.37 | $163.06 | 6,656,878 |
| 2021-07-14 | $170.00 | $170.83 | $169.04 | $170.42 | $165.05 | 6,162,925 |
| 2021-07-13 | $168.97 | $169.76 | $168.67 | $169.27 | $163.93 | 4,691,233 |
| 2021-07-12 | $169.73 | $171.18 | $168.54 | $169.48 | $164.14 | 7,840,452 |
| 2021-07-09 | $169.37 | $170.37 | $169.24 | $169.75 | $164.40 | 6,120,925 |
| 2021-07-08 | $168.70 | $169.46 | $167.58 | $169.08 | $163.75 | 5,755,679 |
| 2021-07-07 | $167.48 | $169.50 | $167.48 | $169.41 | $164.07 | 6,293,581 |
| 2021-07-06 | $167.91 | $168.86 | $166.99 | $167.97 | $162.67 | 6,098,526 |
| 2021-07-02 | $166.02 | $169.30 | $165.64 | $168.98 | $163.65 | 9,060,270 |
| 2021-07-01 | $164.74 | $166.01 | $164.63 | $165.96 | $160.73 | 6,320,173 |
| 2021-06-30 | $164.00 | $164.97 | $163.67 | $164.74 | $159.55 | 6,151,745 |
| 2021-06-29 | $164.00 | $164.64 | $163.41 | $164.03 | $158.86 | 3,749,744 |
| 2021-06-28 | $164.44 | $165.07 | $163.52 | $164.02 | $158.85 | 5,604,009 |
| 2021-06-25 | $162.94 | $164.78 | $162.89 | $164.21 | $159.03 | 10,963,806 |
| 2021-06-24 | $163.27 | $164.20 | $162.80 | $163.37 | $158.22 | 4,549,234 |
| 2021-06-23 | $163.69 | $163.69 | $162.48 | $162.63 | $157.50 | 4,493,351 |
| 2021-06-22 | $163.71 | $164.04 | $163.28 | $163.62 | $158.46 | 5,627,795 |
| 2021-06-21 | $162.77 | $164.26 | $162.25 | $163.84 | $158.68 | 6,592,400 |
| 2021-06-18 | $163.27 | $164.19 | $161.79 | $161.98 | $156.87 | 12,993,018 |
| 2021-06-17 | $164.19 | $165.70 | $163.50 | $165.22 | $160.01 | 5,874,962 |
| 2021-06-16 | $164.80 | $165.75 | $163.48 | $164.43 | $159.25 | 6,979,939 |
| 2021-06-15 | $165.23 | $165.86 | $164.39 | $164.49 | $159.30 | 5,063,027 |
| 2021-06-14 | $164.50 | $165.46 | $163.90 | $165.37 | $160.16 | 4,931,297 |
| 2021-06-11 | $167.07 | $167.08 | $164.22 | $164.96 | $159.76 | 7,389,922 |
| 2021-06-10 | $166.00 | $167.58 | $165.95 | $167.08 | $161.81 | 6,463,322 |
| 2021-06-09 | $163.99 | $165.78 | $163.66 | $165.59 | $160.37 | 5,552,600 |
| 2021-06-08 | $165.28 | $165.66 | $162.07 | $163.39 | $158.24 | 7,746,805 |
| 2021-06-07 | $166.00 | $166.32 | $164.63 | $164.84 | $159.64 | 5,362,781 |
| 2021-06-04 | $167.01 | $167.57 | $165.87 | $165.97 | $160.74 | 6,510,480 |
| 2021-06-03 | $165.89 | $167.15 | $165.71 | $166.04 | $160.81 | 5,809,122 |
| 2021-06-02 | $165.30 | $166.73 | $165.11 | $166.20 | $160.96 | 6,806,032 |
| 2021-06-01 | $170.15 | $170.20 | $165.38 | $165.53 | $160.31 | 10,448,370 |
| 2021-05-28 | $169.52 | $171.01 | $169.17 | $169.25 | $163.91 | 6,401,011 |
| 2021-05-27 | $169.26 | $170.17 | $168.38 | $168.81 | $163.49 | 8,114,708 |
| 2021-05-26 | $170.00 | $170.08 | $168.28 | $169.07 | $163.74 | 5,726,683 |
| 2021-05-25 | $170.67 | $171.03 | $169.74 | $170.08 | $164.72 | 7,444,857 |
| 2021-05-24 | $170.90 | $171.35 | $169.77 | $170.55 | $165.17 | 5,195,384 |
| 2021-05-21 | $171.33 | $172.74 | $170.87 | $170.96 | $164.55 | 6,501,751 |
| 2021-05-20 | $169.94 | $171.59 | $169.69 | $171.07 | $164.65 | 4,853,192 |
| 2021-05-19 | $169.91 | $170.16 | $168.04 | $170.08 | $163.70 | 5,533,788 |
| 2021-05-18 | $169.98 | $171.37 | $169.53 | $170.45 | $164.06 | 5,845,985 |
| 2021-05-17 | $170.40 | $171.89 | $170.31 | $170.39 | $164.00 | 5,722,638 |
| 2021-05-14 | $171.48 | $171.61 | $170.17 | $170.22 | $163.84 | 5,797,704 |
| 2021-05-13 | $166.97 | $170.70 | $166.97 | $169.96 | $163.59 | 8,018,910 |
| 2021-05-12 | $168.54 | $169.80 | $167.95 | $168.20 | $161.89 | 6,758,316 |
| 2021-05-11 | $170.65 | $170.87 | $168.28 | $168.88 | $162.55 | 8,217,953 |
| 2021-05-10 | $169.90 | $171.53 | $169.23 | $170.27 | $163.88 | 8,357,486 |
| 2021-05-07 | $168.30 | $169.18 | $167.83 | $168.50 | $162.18 | 5,316,209 |
| 2021-05-06 | $166.79 | $167.89 | $166.24 | $167.74 | $161.45 | 5,529,946 |
| 2021-05-05 | $167.50 | $167.50 | $166.81 | $167.07 | $160.80 | 5,134,587 |
| 2021-05-04 | $164.83 | $167.85 | $164.67 | $167.77 | $161.48 | 10,179,539 |
| 2021-05-03 | $163.60 | $165.32 | $163.12 | $165.21 | $159.01 | 6,594,230 |
| 2021-04-30 | $164.15 | $164.33 | $162.52 | $162.73 | $156.63 | 9,079,081 |
| 2021-04-29 | $161.90 | $164.26 | $161.81 | $164.20 | $158.04 | 6,394,287 |
| 2021-04-28 | $162.86 | $163.20 | $161.65 | $161.98 | $155.90 | 7,448,016 |
| 2021-04-27 | $163.76 | $163.91 | $162.47 | $163.18 | $157.06 | 6,217,651 |
| 2021-04-26 | $165.21 | $165.41 | $163.76 | $164.12 | $157.96 | 6,027,788 |
| 2021-04-23 | $164.53 | $166.06 | $164.00 | $165.52 | $159.31 | 6,033,245 |
| 2021-04-22 | $165.84 | $166.28 | $164.62 | $165.18 | $158.98 | 7,232,981 |
| 2021-04-21 | $166.37 | $166.91 | $165.29 | $166.59 | $160.34 | 6,333,210 |
| 2021-04-20 | $161.00 | $167.79 | $161.00 | $166.48 | $160.24 | 14,050,663 |
| 2021-04-19 | $162.50 | $163.11 | $160.84 | $162.69 | $156.59 | 8,353,528 |
| 2021-04-16 | $161.34 | $162.51 | $160.56 | $162.24 | $156.16 | 9,049,432 |
| 2021-04-15 | $160.72 | $162.39 | $160.23 | $160.39 | $154.37 | 7,524,568 |
| 2021-04-14 | $157.83 | $160.11 | $157.54 | $159.92 | $153.92 | 7,718,321 |
| 2021-04-13 | $156.86 | $159.93 | $156.53 | $159.48 | $153.50 | 18,424,075 |
| 2021-04-12 | $161.09 | $162.08 | $160.34 | $161.64 | $155.58 | 5,023,037 |
| 2021-04-09 | $162.12 | $162.93 | $159.78 | $161.25 | $155.20 | 8,418,332 |
| 2021-04-08 | $164.00 | $164.11 | $162.85 | $162.97 | $156.86 | 5,039,397 |
| 2021-04-07 | $163.55 | $164.28 | $163.32 | $163.61 | $157.47 | 4,608,010 |
| 2021-04-06 | $164.08 | $164.52 | $163.00 | $163.39 | $157.26 | 5,074,239 |
| 2021-04-05 | $163.64 | $164.75 | $162.66 | $163.43 | $157.30 | 7,387,123 |
| 2021-04-01 | $162.60 | $163.84 | $162.26 | $162.83 | $156.72 | 7,229,717 |
| 2021-03-31 | $164.96 | $165.39 | $163.70 | $164.35 | $158.19 | 8,281,521 |
| 2021-03-30 | $165.02 | $165.66 | $164.23 | $165.01 | $158.82 | 7,236,347 |
| 2021-03-29 | $163.83 | $167.03 | $163.63 | $166.04 | $159.81 | 8,535,084 |
| 2021-03-26 | $162.09 | $165.10 | $161.38 | $164.93 | $158.74 | 7,619,247 |
| 2021-03-25 | $162.44 | $162.45 | $160.64 | $161.97 | $155.90 | 6,269,774 |
| 2021-03-24 | $160.10 | $162.48 | $159.82 | $161.91 | $155.84 | 6,370,143 |
| 2021-03-23 | $160.21 | $161.20 | $158.88 | $160.35 | $154.34 | 7,178,323 |
| 2021-03-22 | $158.31 | $160.65 | $158.00 | $160.50 | $154.48 | 7,544,052 |
| 2021-03-19 | $160.69 | $161.50 | $159.47 | $160.04 | $154.04 | 14,891,523 |
| 2021-03-18 | $160.21 | $161.49 | $159.96 | $160.47 | $154.45 | 4,801,794 |
| 2021-03-17 | $160.83 | $161.73 | $159.53 | $160.77 | $154.74 | 6,001,421 |
| 2021-03-16 | $160.46 | $161.68 | $160.24 | $161.37 | $155.32 | 6,369,144 |
| 2021-03-15 | $159.75 | $160.66 | $158.50 | $160.42 | $154.40 | 5,526,008 |
| 2021-03-12 | $159.28 | $160.31 | $159.19 | $159.60 | $153.61 | 5,474,849 |
| 2021-03-11 | $159.54 | $160.63 | $158.92 | $159.14 | $153.17 | 6,305,584 |
| 2021-03-10 | $158.82 | $159.90 | $157.36 | $159.15 | $153.18 | 6,635,577 |
| 2021-03-09 | $156.89 | $160.75 | $156.89 | $157.70 | $151.79 | 7,461,267 |
| 2021-03-08 | $157.00 | $159.33 | $155.98 | $157.40 | $151.50 | 6,546,688 |
| 2021-03-05 | $153.98 | $156.69 | $153.13 | $156.10 | $150.25 | 8,331,633 |
| 2021-03-04 | $155.99 | $156.10 | $151.47 | $153.07 | $147.33 | 11,033,178 |
| 2021-03-03 | $158.25 | $158.90 | $156.06 | $156.22 | $150.36 | 8,499,626 |
| 2021-03-02 | $159.78 | $160.78 | $158.60 | $159.02 | $153.06 | 7,610,885 |
| 2021-03-01 | $161.45 | $161.53 | $159.09 | $159.32 | $153.34 | 10,551,378 |
| 2021-02-26 | $162.00 | $162.41 | $157.97 | $158.46 | $152.52 | 13,978,333 |
| 2021-02-25 | $163.13 | $163.70 | $161.99 | $162.76 | $156.66 | 9,691,987 |
| 2021-02-24 | $162.40 | $164.39 | $160.92 | $162.59 | $156.49 | 10,286,107 |
| 2021-02-23 | $161.48 | $163.19 | $160.40 | $160.44 | $154.42 | 7,042,829 |
| 2021-02-22 | $161.87 | $162.54 | $160.29 | $161.87 | $155.80 | 6,437,132 |
| 2021-02-19 | $165.60 | $165.96 | $162.91 | $162.98 | $155.89 | 8,190,883 |
| 2021-02-18 | $164.96 | $166.16 | $164.30 | $165.74 | $158.53 | 5,191,590 |
| 2021-02-17 | $164.97 | $166.09 | $164.36 | $165.66 | $158.46 | 6,544,123 |
| 2021-02-16 | $166.58 | $167.05 | $164.64 | $165.07 | $157.89 | 5,656,092 |
| 2021-02-12 | $164.40 | $166.85 | $164.00 | $166.58 | $159.34 | 4,413,066 |
| 2021-02-11 | $167.00 | $167.38 | $165.60 | $166.06 | $158.84 | 4,871,250 |
| 2021-02-10 | $167.89 | $167.94 | $165.70 | $166.81 | $159.56 | 5,904,826 |
| 2021-02-09 | $165.20 | $166.59 | $164.97 | $166.27 | $159.04 | 5,529,080 |
| 2021-02-08 | $165.03 | $165.92 | $163.88 | $164.92 | $157.75 | 6,035,341 |
| 2021-02-05 | $164.86 | $165.44 | $163.86 | $164.45 | $157.30 | 9,495,309 |
| 2021-02-04 | $161.00 | $162.09 | $159.76 | $161.99 | $154.95 | 7,758,128 |
| 2021-02-03 | $160.94 | $161.52 | $159.57 | $160.50 | $153.52 | 8,601,883 |
| 2021-02-02 | $163.38 | $163.66 | $161.18 | $161.25 | $154.24 | 10,103,814 |
| 2021-02-01 | $165.31 | $165.31 | $162.60 | $162.71 | $155.64 | 9,971,395 |
| 2021-01-29 | $164.26 | $166.00 | $160.55 | $163.13 | $156.04 | 22,505,864 |
| 2021-01-28 | $168.20 | $170.86 | $167.80 | $169.16 | $161.81 | 8,944,399 |
| 2021-01-27 | $169.12 | $170.92 | $167.45 | $167.88 | $160.58 | 14,207,289 |
| 2021-01-26 | $169.70 | $173.65 | $169.39 | $170.48 | $163.07 | 14,205,687 |
| 2021-01-25 | $165.01 | $166.09 | $163.66 | $165.98 | $158.76 | 9,924,438 |
| 2021-01-22 | $162.36 | $165.16 | $161.87 | $163.55 | $156.44 | 8,137,018 |
| 2021-01-21 | $161.32 | $162.48 | $160.06 | $161.73 | $154.70 | 6,822,770 |
| 2021-01-20 | $163.20 | $164.14 | $161.80 | $162.38 | $155.32 | 6,839,850 |
| 2021-01-19 | $162.00 | $163.04 | $161.10 | $162.78 | $155.70 | 9,057,555 |
| 2021-01-15 | $160.30 | $161.41 | $159.11 | $160.30 | $153.33 | 7,630,813 |
| 2021-01-14 | $160.45 | $161.95 | $159.61 | $160.65 | $153.67 | 10,030,794 |
| 2021-01-13 | $158.23 | $158.46 | $156.75 | $157.89 | $151.03 | 6,643,065 |
| 2021-01-12 | $159.15 | $159.66 | $157.33 | $158.13 | $151.26 | 6,876,209 |
| 2021-01-11 | $160.56 | $161.32 | $158.77 | $159.37 | $152.44 | 7,068,176 |
| 2021-01-08 | $160.51 | $161.10 | $159.88 | $160.04 | $153.08 | 8,228,938 |
| 2021-01-07 | $159.00 | $161.03 | $158.35 | $160.37 | $153.40 | 7,747,161 |
| 2021-01-06 | $157.24 | $160.23 | $156.72 | $159.83 | $152.88 | 8,230,086 |
| 2021-01-05 | $156.25 | $158.76 | $155.07 | $158.34 | $151.46 | 9,602,290 |
| 2021-01-04 | $157.24 | $157.38 | $154.13 | $156.50 | $149.70 | 11,765,865 |
| 2020-12-31 | $156.53 | $157.66 | $155.11 | $157.38 | $150.54 | 5,099,880 |
| 2020-12-30 | $154.74 | $156.38 | $154.60 | $156.05 | $149.27 | 5,412,775 |
| 2020-12-29 | $154.11 | $154.93 | $153.80 | $154.14 | $147.44 | 5,211,972 |
| 2020-12-28 | $153.32 | $153.87 | $152.30 | $153.19 | $146.53 | 3,819,420 |
| 2020-12-24 | $151.85 | $153.04 | $151.82 | $152.47 | $145.84 | 2,114,901 |
| 2020-12-23 | $152.80 | $153.60 | $151.90 | $151.94 | $145.33 | 4,607,275 |
| 2020-12-22 | $152.40 | $153.90 | $151.86 | $152.72 | $146.08 | 4,703,185 |
| 2020-12-21 | $152.01 | $153.41 | $150.05 | $153.02 | $146.37 | 7,893,359 |
| 2020-12-18 | $153.65 | $155.10 | $151.67 | $154.51 | $147.79 | 17,137,229 |
| 2020-12-17 | $150.09 | $153.89 | $149.96 | $153.62 | $146.94 | 9,920,312 |
| 2020-12-16 | $150.20 | $150.92 | $149.55 | $149.67 | $143.16 | 8,486,069 |
| 2020-12-15 | $150.00 | $150.75 | $149.53 | $150.57 | $144.02 | 7,614,746 |
| 2020-12-14 | $153.25 | $153.48 | $148.99 | $149.07 | $142.59 | 8,547,296 |
| 2020-12-11 | $151.53 | $153.41 | $151.23 | $152.95 | $146.30 | 5,973,255 |
| 2020-12-10 | $152.82 | $152.98 | $151.68 | $152.25 | $145.63 | 7,392,928 |
| 2020-12-09 | $152.83 | $153.50 | $151.76 | $153.10 | $146.44 | 8,440,069 |
| 2020-12-08 | $150.00 | $152.14 | $149.55 | $151.55 | $144.96 | 8,339,847 |
| 2020-12-07 | $149.35 | $149.91 | $148.51 | $148.97 | $142.49 | 6,634,743 |
| 2020-12-04 | $149.79 | $150.31 | $149.27 | $150.27 | $143.74 | 6,747,083 |
| 2020-12-03 | $148.04 | $149.58 | $147.69 | $149.00 | $142.52 | 7,310,486 |
| 2020-12-02 | $147.85 | $149.71 | $147.70 | $148.14 | $141.70 | 7,745,516 |
| 2020-12-01 | $146.29 | $149.13 | $145.86 | $147.45 | $141.04 | 9,695,743 |
| 2020-11-30 | $144.23 | $144.86 | $143.06 | $144.68 | $138.39 | 15,663,242 |
| 2020-11-27 | $144.50 | $144.66 | $143.22 | $144.00 | $137.74 | 3,059,001 |
| 2020-11-25 | $144.06 | $144.17 | $142.86 | $143.68 | $137.43 | 7,594,618 |
| 2020-11-24 | $144.00 | $144.77 | $143.61 | $143.87 | $137.62 | 11,025,765 |
| 2020-11-23 | $146.01 | $146.01 | $143.04 | $143.87 | $137.62 | 7,318,255 |
| 2020-11-20 | $147.05 | $147.94 | $146.13 | $146.36 | $139.02 | 6,356,142 |
| 2020-11-19 | $147.30 | $147.46 | $145.59 | $147.14 | $139.76 | 7,987,716 |
| 2020-11-18 | $148.87 | $149.76 | $147.37 | $147.37 | $139.98 | 6,661,008 |
| 2020-11-17 | $150.00 | $150.63 | $149.12 | $149.35 | $141.86 | 7,297,736 |
| 2020-11-16 | $150.92 | $151.30 | $149.80 | $150.85 | $143.29 | 6,266,384 |
| 2020-11-13 | $149.09 | $150.41 | $148.41 | $149.90 | $142.38 | 5,896,537 |
| 2020-11-12 | $147.61 | $148.65 | $146.75 | $148.30 | $140.86 | 4,712,177 |
| 2020-11-11 | $149.17 | $149.20 | $146.86 | $147.80 | $140.39 | 6,382,407 |
| 2020-11-10 | $147.25 | $148.75 | $146.26 | $148.28 | $140.84 | 7,386,462 |
| 2020-11-09 | $148.43 | $148.99 | $144.92 | $146.08 | $138.76 | 12,351,644 |
| 2020-11-06 | $140.40 | $143.19 | $139.65 | $142.25 | $135.12 | 5,942,538 |
| 2020-11-05 | $140.55 | $141.83 | $139.26 | $139.76 | $132.75 | 8,016,160 |
| 2020-11-04 | $139.49 | $142.54 | $138.70 | $139.40 | $132.41 | 10,263,515 |
| 2020-11-03 | $140.02 | $140.96 | $137.78 | $138.50 | $131.56 | 6,362,978 |
| 2020-11-02 | $138.98 | $139.01 | $137.49 | $138.69 | $131.74 | 7,088,029 |
| 2020-10-30 | $136.68 | $137.54 | $133.65 | $137.11 | $130.23 | 7,364,752 |
| 2020-10-29 | $138.00 | $138.70 | $136.05 | $137.19 | $130.31 | 7,205,409 |
| 2020-10-28 | $141.43 | $141.98 | $138.18 | $138.36 | $131.42 | 8,426,065 |
| 2020-10-27 | $143.74 | $144.29 | $142.92 | $143.15 | $135.97 | 4,890,064 |
| 2020-10-26 | $144.43 | $144.77 | $142.75 | $143.97 | $136.75 | 6,929,472 |
| 2020-10-23 | $145.88 | $147.47 | $144.35 | $145.24 | $137.96 | 4,154,372 |
| 2020-10-22 | $144.16 | $145.69 | $143.84 | $145.08 | $137.81 | 5,280,253 |
| 2020-10-21 | $144.12 | $145.34 | $143.91 | $143.93 | $136.71 | 5,221,348 |
| 2020-10-20 | $144.66 | $145.75 | $144.12 | $144.55 | $137.30 | 5,326,540 |
| 2020-10-19 | $148.53 | $148.90 | $144.13 | $144.32 | $137.08 | 7,250,755 |
| 2020-10-16 | $147.60 | $148.76 | $147.01 | $148.10 | $140.67 | 6,098,404 |
| 2020-10-15 | $147.48 | $147.90 | $146.33 | $147.19 | $139.81 | 5,979,015 |
| 2020-10-14 | $148.82 | $149.03 | $147.39 | $148.10 | $140.67 | 7,707,047 |
| 2020-10-13 | $149.00 | $150.12 | $147.77 | $148.36 | $140.92 | 11,057,570 |
| 2020-10-12 | $151.60 | $153.14 | $151.02 | $151.84 | $144.23 | 7,273,170 |
| 2020-10-09 | $149.65 | $151.48 | $149.45 | $150.97 | $143.40 | 5,054,116 |
| 2020-10-08 | $148.50 | $149.85 | $148.04 | $148.89 | $141.42 | 4,413,531 |
| 2020-10-07 | $146.49 | $148.23 | $145.81 | $147.88 | $140.46 | 5,603,123 |
| 2020-10-06 | $148.28 | $148.61 | $145.87 | $146.26 | $138.93 | 5,118,212 |
| 2020-10-05 | $147.00 | $148.38 | $146.42 | $148.23 | $140.80 | 4,992,758 |
| 2020-10-02 | $146.21 | $148.41 | $145.83 | $146.24 | $138.91 | 5,485,602 |
| 2020-10-01 | $149.31 | $149.65 | $146.46 | $147.32 | $139.93 | 6,457,808 |
| 2020-09-30 | $147.45 | $149.73 | $146.84 | $148.88 | $141.41 | 8,487,691 |
| 2020-09-29 | $147.60 | $147.92 | $146.06 | $147.06 | $139.69 | 6,771,016 |
| 2020-09-28 | $146.73 | $148.29 | $146.42 | $147.11 | $139.73 | 5,843,189 |
| 2020-09-25 | $144.00 | $146.25 | $143.89 | $145.66 | $138.36 | 5,531,209 |
| 2020-09-24 | $144.56 | $145.25 | $143.34 | $144.67 | $137.42 | 5,614,844 |
| 2020-09-23 | $147.48 | $147.55 | $144.38 | $144.44 | $137.20 | 8,784,436 |
| 2020-09-22 | $144.69 | $145.35 | $143.72 | $144.21 | $136.98 | 5,295,917 |
| 2020-09-21 | $147.58 | $147.93 | $142.96 | $145.10 | $137.82 | 7,574,501 |
| 2020-09-18 | $146.51 | $149.65 | $146.20 | $149.18 | $141.70 | 12,174,044 |
| 2020-09-17 | $148.04 | $148.63 | $146.05 | $147.17 | $139.79 | 5,461,414 |
| 2020-09-16 | $149.39 | $150.06 | $148.35 | $148.40 | $140.96 | 4,323,502 |
| 2020-09-15 | $149.45 | $150.59 | $148.52 | $148.89 | $141.42 | 3,659,221 |
| 2020-09-14 | $148.12 | $149.47 | $148.01 | $148.35 | $140.91 | 4,375,798 |
| 2020-09-11 | $147.05 | $148.53 | $146.63 | $147.78 | $140.37 | 3,934,691 |
| 2020-09-10 | $149.25 | $149.78 | $146.52 | $146.91 | $139.54 | 6,191,800 |
| 2020-09-09 | $148.15 | $151.10 | $148.12 | $149.70 | $142.19 | 6,960,668 |
| 2020-09-08 | $150.25 | $150.89 | $146.90 | $147.26 | $139.88 | 8,756,842 |
| 2020-09-04 | $150.17 | $150.95 | $147.13 | $148.59 | $141.14 | 7,200,065 |
| 2020-09-03 | $154.83 | $155.47 | $148.30 | $149.55 | $142.05 | 8,672,808 |
| 2020-09-02 | $150.79 | $154.33 | $149.25 | $153.83 | $146.12 | 6,881,856 |
| 2020-09-01 | $153.87 | $154.08 | $150.07 | $151.52 | $143.92 | 6,309,237 |
| 2020-08-31 | $153.00 | $154.40 | $152.26 | $153.41 | $145.72 | 6,362,683 |
| 2020-08-28 | $152.74 | $153.70 | $151.90 | $153.64 | $145.94 | 5,395,684 |
| 2020-08-27 | $152.42 | $153.26 | $151.89 | $152.98 | $145.31 | 5,575,432 |
| 2020-08-26 | $151.86 | $152.65 | $150.64 | $152.30 | $144.66 | 8,008,292 |
| 2020-08-25 | $152.78 | $153.07 | $151.54 | $152.06 | $144.44 | 3,863,477 |
| 2020-08-24 | $152.74 | $152.90 | $150.35 | $152.15 | $144.52 | 5,387,937 |
| 2020-08-21 | $151.78 | $153.65 | $150.59 | $152.76 | $144.14 | 6,722,759 |
| 2020-08-20 | $149.75 | $151.58 | $149.55 | $151.42 | $142.88 | 4,874,739 |
| 2020-08-19 | $149.58 | $151.58 | $149.32 | $150.39 | $141.91 | 7,816,251 |
| 2020-08-18 | $149.26 | $150.10 | $148.57 | $150.09 | $141.62 | 4,322,567 |
| 2020-08-17 | $148.32 | $150.23 | $148.23 | $148.99 | $140.59 | 4,161,971 |
| 2020-08-14 | $147.61 | $149.34 | $147.58 | $148.24 | $139.88 | 4,240,189 |
| 2020-08-13 | $148.54 | $149.19 | $147.53 | $148.00 | $139.65 | 5,155,457 |
| 2020-08-12 | $147.54 | $150.24 | $147.49 | $149.66 | $141.22 | 5,258,127 |
| 2020-08-11 | $149.14 | $149.23 | $146.37 | $146.97 | $138.68 | 6,388,389 |
| 2020-08-10 | $148.86 | $149.01 | $147.72 | $148.03 | $139.68 | 4,096,620 |
| 2020-08-07 | $147.51 | $148.65 | $147.15 | $148.60 | $140.22 | 3,635,071 |
| 2020-08-06 | $148.40 | $149.25 | $146.50 | $147.55 | $139.23 | 4,837,865 |
| 2020-08-05 | $149.10 | $149.31 | $147.80 | $148.40 | $140.03 | 5,493,196 |
| 2020-08-04 | $146.99 | $147.22 | $145.82 | $147.22 | $138.92 | 4,162,154 |
| 2020-08-03 | $146.39 | $147.79 | $146.15 | $147.35 | $139.04 | 4,079,755 |
| 2020-07-31 | $146.66 | $147.45 | $143.96 | $145.76 | $137.54 | 8,257,997 |
| 2020-07-30 | $147.44 | $147.50 | $146.14 | $146.84 | $138.56 | 5,922,481 |
| 2020-07-29 | $146.39 | $147.47 | $146.07 | $146.54 | $138.27 | 4,489,147 |
| 2020-07-28 | $147.40 | $147.99 | $146.75 | $146.83 | $138.55 | 4,842,184 |
| 2020-07-27 | $147.37 | $148.92 | $146.86 | $147.18 | $138.88 | 5,675,155 |
| 2020-07-24 | $150.50 | $150.60 | $147.03 | $148.12 | $139.77 | 5,405,867 |
| 2020-07-23 | $150.21 | $150.85 | $149.28 | $149.61 | $141.17 | 6,566,269 |
| 2020-07-22 | $149.93 | $150.41 | $147.85 | $150.01 | $141.55 | 5,910,193 |
| 2020-07-21 | $149.60 | $151.67 | $149.50 | $149.74 | $141.29 | 5,575,882 |
| 2020-07-20 | $150.23 | $150.32 | $148.43 | $149.60 | $141.16 | 6,189,233 |
| 2020-07-17 | $150.00 | $150.58 | $148.69 | $149.35 | $140.93 | 7,440,369 |
| 2020-07-16 | $148.68 | $149.34 | $146.68 | $149.25 | $140.83 | 9,257,372 |
| 2020-07-15 | $149.73 | $150.21 | $148.23 | $148.26 | $139.90 | 8,496,297 |
| 2020-07-14 | $145.32 | $148.39 | $145.26 | $147.92 | $139.58 | 7,440,397 |
| 2020-07-13 | $143.61 | $146.64 | $143.28 | $145.21 | $137.02 | 6,950,220 |
| 2020-07-10 | $142.75 | $142.87 | $141.43 | $142.37 | $134.34 | 4,277,968 |
| 2020-07-09 | $142.76 | $144.43 | $140.58 | $142.49 | $134.45 | 5,737,306 |
| 2020-07-08 | $142.87 | $143.39 | $141.70 | $143.27 | $135.19 | 6,257,395 |
| 2020-07-07 | $141.39 | $143.97 | $141.23 | $142.85 | $134.79 | 5,620,698 |
| 2020-07-06 | $142.17 | $143.77 | $141.88 | $142.98 | $134.92 | 6,153,674 |
| 2020-07-02 | $141.25 | $141.84 | $140.33 | $140.97 | $133.02 | 5,150,554 |
| 2020-07-01 | $140.69 | $141.39 | $140.06 | $140.38 | $132.46 | 6,196,949 |
| 2020-06-30 | $139.40 | $141.02 | $137.84 | $140.63 | $132.70 | 7,732,875 |
| 2020-06-29 | $138.74 | $139.70 | $137.98 | $139.04 | $131.20 | 5,309,797 |
| 2020-06-26 | $139.53 | $139.60 | $137.02 | $137.81 | $130.04 | 12,848,714 |
| 2020-06-25 | $140.57 | $140.57 | $137.54 | $139.67 | $131.79 | 7,419,386 |
| 2020-06-24 | $141.49 | $142.19 | $138.72 | $139.82 | $131.93 | 8,208,504 |
| 2020-06-23 | $143.74 | $144.08 | $142.68 | $142.86 | $134.80 | 5,920,721 |
| 2020-06-22 | $143.47 | $143.66 | $142.03 | $143.39 | $135.30 | 5,281,358 |
| 2020-06-19 | $145.79 | $145.88 | $143.25 | $143.83 | $135.72 | 12,206,940 |
| 2020-06-18 | $142.52 | $144.12 | $141.87 | $143.41 | $135.32 | 4,667,086 |
| 2020-06-17 | $144.90 | $145.42 | $143.47 | $144.02 | $135.90 | 5,092,430 |
| 2020-06-16 | $144.09 | $145.42 | $142.77 | $144.46 | $136.31 | 7,578,979 |
| 2020-06-15 | $141.00 | $142.40 | $139.39 | $141.25 | $133.28 | 8,649,237 |
| 2020-06-12 | $142.84 | $143.71 | $140.28 | $142.15 | $134.13 | 8,685,742 |
| 2020-06-11 | $148.58 | $149.17 | $140.75 | $140.87 | $132.92 | 11,906,959 |
| 2020-06-10 | $146.60 | $150.03 | $146.60 | $147.80 | $139.46 | 10,097,406 |
| 2020-06-09 | $148.25 | $149.33 | $145.65 | $145.96 | $137.73 | 8,246,292 |
| 2020-06-08 | $145.88 | $147.61 | $145.74 | $146.77 | $138.49 | 7,552,228 |
| 2020-06-05 | $147.69 | $149.64 | $146.60 | $147.30 | $138.99 | 9,724,303 |
| 2020-06-04 | $146.80 | $148.37 | $145.58 | $146.73 | $138.45 | 8,168,982 |
| 2020-06-03 | $148.52 | $149.14 | $146.45 | $148.65 | $140.27 | 6,338,069 |
| 2020-06-02 | $147.06 | $148.35 | $146.12 | $148.25 | $139.89 | 6,073,895 |
| 2020-06-01 | $147.29 | $148.34 | $146.01 | $147.19 | $138.89 | 6,141,675 |
| 2020-05-29 | $147.96 | $149.35 | $145.33 | $148.75 | $140.36 | 8,503,996 |
| 2020-05-28 | $146.02 | $148.11 | $145.81 | $146.97 | $138.68 | 6,189,565 |
| 2020-05-27 | $144.32 | $145.25 | $143.01 | $144.89 | $136.72 | 7,947,858 |
| 2020-05-26 | $146.19 | $146.44 | $144.30 | $144.56 | $136.41 | 7,071,250 |
| 2020-05-22 | $144.57 | $146.29 | $144.06 | $144.37 | $136.23 | 6,137,464 |
| 2020-05-21 | $148.50 | $148.50 | $145.82 | $146.71 | $137.47 | 6,537,292 |
| 2020-05-20 | $149.75 | $150.39 | $147.27 | $147.68 | $138.38 | 5,710,251 |
| 2020-05-19 | $150.10 | $151.10 | $148.40 | $149.02 | $139.64 | 6,105,696 |
| 2020-05-18 | $152.49 | $153.62 | $150.46 | $150.52 | $141.04 | 7,388,132 |
| 2020-05-15 | $147.87 | $150.48 | $145.66 | $150.44 | $140.97 | 10,336,124 |
| 2020-05-14 | $145.39 | $147.76 | $144.26 | $147.64 | $138.34 | 6,869,276 |
| 2020-05-13 | $146.08 | $148.95 | $146.01 | $147.13 | $137.87 | 6,967,453 |
| 2020-05-12 | $150.10 | $150.34 | $147.03 | $147.14 | $137.88 | 7,034,686 |
| 2020-05-11 | $148.45 | $150.10 | $148.12 | $149.11 | $139.72 | 5,885,409 |
| 2020-05-08 | $148.92 | $149.18 | $147.89 | $148.70 | $139.34 | 4,712,057 |
| 2020-05-07 | $149.37 | $149.53 | $147.13 | $147.59 | $138.30 | 5,570,411 |
| 2020-05-06 | $150.00 | $150.32 | $148.04 | $148.08 | $138.76 | 6,190,061 |
| 2020-05-05 | $149.00 | $150.78 | $148.64 | $149.50 | $140.09 | 6,561,193 |
| 2020-05-04 | $148.77 | $149.08 | $147.09 | $148.27 | $138.93 | 7,195,484 |
| 2020-05-01 | $149.62 | $149.67 | $146.79 | $148.29 | $138.95 | 7,307,309 |
| 2020-04-30 | $148.46 | $150.43 | $147.16 | $150.04 | $140.59 | 14,826,054 |
| 2020-04-29 | $151.38 | $151.63 | $149.16 | $150.24 | $140.78 | 9,277,877 |
| 2020-04-28 | $151.25 | $153.10 | $150.70 | $151.39 | $141.86 | 8,555,906 |
| 2020-04-27 | $154.81 | $156.05 | $154.00 | $154.29 | $144.58 | 8,921,154 |
| 2020-04-24 | $155.57 | $156.30 | $153.64 | $154.86 | $145.11 | 8,652,827 |
| 2020-04-23 | $154.25 | $157.00 | $153.70 | $155.51 | $145.72 | 10,692,667 |
| 2020-04-22 | $152.81 | $155.00 | $151.73 | $152.99 | $143.36 | 11,500,550 |
| 2020-04-21 | $150.12 | $151.64 | $148.57 | $149.68 | $140.26 | 9,944,599 |
| 2020-04-20 | $150.93 | $153.00 | $150.09 | $151.67 | $142.12 | 12,222,908 |
| 2020-04-17 | $151.99 | $152.30 | $149.60 | $152.02 | $142.45 | 10,916,140 |
| 2020-04-16 | $148.31 | $150.68 | $146.44 | $149.67 | $140.25 | 12,152,056 |
| 2020-04-15 | $145.55 | $147.91 | $143.54 | $147.66 | $138.36 | 11,950,329 |
| 2020-04-14 | $145.42 | $147.42 | $144.05 | $146.03 | $136.84 | 13,821,935 |
| 2020-04-13 | $140.00 | $141.49 | $137.84 | $139.77 | $130.97 | 8,137,084 |
| 2020-04-09 | $144.01 | $145.42 | $140.28 | $141.23 | $132.34 | 11,122,962 |
| 2020-04-08 | $137.75 | $144.13 | $137.30 | $143.26 | $134.24 | 10,755,259 |
| 2020-04-07 | $139.86 | $142.03 | $137.26 | $137.48 | $128.82 | 11,558,850 |
| 2020-04-06 | $137.01 | $140.97 | $135.54 | $139.76 | $130.96 | 14,988,342 |
| 2020-04-03 | $132.38 | $134.79 | $131.58 | $134.17 | $125.72 | 10,068,187 |
| 2020-04-02 | $129.12 | $134.00 | $127.22 | $133.15 | $124.77 | 11,590,925 |
| 2020-04-01 | $127.70 | $130.23 | $125.50 | $128.81 | $120.70 | 12,602,084 |
| 2020-03-31 | $134.99 | $135.71 | $130.05 | $131.13 | $122.87 | 15,717,779 |
| 2020-03-30 | $128.46 | $133.99 | $127.50 | $133.01 | $124.64 | 21,654,258 |
| 2020-03-27 | $121.65 | $127.62 | $120.58 | $123.16 | $115.41 | 12,130,223 |
| 2020-03-26 | $120.57 | $127.10 | $120.38 | $126.57 | $118.60 | 15,066,578 |
| 2020-03-25 | $118.91 | $123.96 | $116.70 | $119.40 | $111.88 | 13,982,393 |
| 2020-03-24 | $118.76 | $119.65 | $113.86 | $119.18 | $111.68 | 17,591,238 |
| 2020-03-23 | $117.00 | $118.56 | $109.16 | $111.14 | $104.14 | 20,804,628 |
| 2020-03-20 | $126.83 | $127.44 | $118.13 | $119.89 | $112.34 | 19,781,100 |
| 2020-03-19 | $134.99 | $134.99 | $126.15 | $127.05 | $119.05 | 18,472,429 |
| 2020-03-18 | $131.02 | $135.67 | $128.71 | $134.96 | $126.46 | 17,517,697 |
| 2020-03-17 | $128.55 | $136.77 | $127.81 | $136.59 | $127.99 | 18,908,704 |
| 2020-03-16 | $123.57 | $133.76 | $122.43 | $127.13 | $119.13 | 18,831,801 |
| 2020-03-13 | $129.32 | $134.92 | $124.65 | $134.29 | $125.83 | 20,077,612 |
| 2020-03-12 | $127.31 | $133.76 | $124.50 | $125.41 | $117.51 | 21,527,516 |
| 2020-03-11 | $138.09 | $138.75 | $131.50 | $131.80 | $123.50 | 17,225,225 |
| 2020-03-10 | $139.97 | $141.95 | $134.23 | $141.64 | $132.72 | 12,694,792 |
| 2020-03-09 | $136.33 | $139.68 | $134.90 | $136.44 | $127.85 | 13,844,632 |
| 2020-03-06 | $138.48 | $143.01 | $137.41 | $142.03 | $133.09 | 12,237,800 |
| 2020-03-05 | $140.80 | $142.68 | $139.84 | $142.01 | $133.07 | 11,338,213 |
| 2020-03-04 | $137.68 | $143.64 | $137.14 | $143.48 | $134.45 | 10,560,253 |
| 2020-03-03 | $140.00 | $140.99 | $133.10 | $135.59 | $127.05 | 13,659,922 |
| 2020-03-02 | $134.78 | $140.13 | $134.01 | $140.02 | $131.20 | 11,506,198 |
| 2020-02-28 | $135.36 | $137.29 | $130.82 | $134.48 | $126.01 | 19,820,042 |
| 2020-02-27 | $142.56 | $144.77 | $138.95 | $139.12 | $130.36 | 12,564,321 |
| 2020-02-26 | $145.35 | $146.22 | $143.59 | $143.68 | $134.63 | 10,093,699 |
| 2020-02-25 | $145.99 | $146.75 | $143.83 | $144.65 | $135.54 | 10,529,048 |
| 2020-02-24 | $146.50 | $149.00 | $145.25 | $145.91 | $136.72 | 10,588,834 |
| 2020-02-21 | $148.09 | $150.24 | $147.54 | $149.93 | $139.58 | 7,774,872 |
| 2020-02-20 | $148.61 | $149.38 | $147.40 | $148.37 | $138.13 | 7,464,688 |
| 2020-02-19 | $149.21 | $149.76 | $148.58 | $148.94 | $138.66 | 6,115,185 |
| 2020-02-18 | $150.47 | $150.74 | $149.06 | $149.14 | $138.85 | 7,230,679 |
| 2020-02-14 | $150.56 | $150.64 | $149.15 | $150.13 | $139.77 | 5,716,330 |
| 2020-02-13 | $150.16 | $151.04 | $149.88 | $150.09 | $139.73 | 5,480,205 |
| 2020-02-12 | $151.87 | $152.15 | $150.92 | $151.09 | $140.66 | 5,166,684 |
| 2020-02-11 | $152.29 | $152.38 | $151.54 | $151.99 | $141.50 | 3,715,329 |
| 2020-02-10 | $151.68 | $151.91 | $150.89 | $151.86 | $141.38 | 4,835,632 |
| 2020-02-07 | $153.34 | $153.46 | $151.55 | $151.89 | $141.41 | 5,699,606 |
| 2020-02-06 | $154.25 | $154.50 | $152.74 | $153.53 | $142.93 | 6,201,072 |
| 2020-02-05 | $151.72 | $154.02 | $151.31 | $153.99 | $143.36 | 5,979,924 |
| 2020-02-04 | $151.49 | $152.75 | $151.20 | $151.60 | $141.14 | 6,541,394 |
| 2020-02-03 | $149.42 | $150.49 | $149.24 | $150.17 | $139.80 | 5,765,151 |
| 2020-01-31 | $149.75 | $150.00 | $148.64 | $148.87 | $138.59 | 8,651,722 |
| 2020-01-30 | $150.03 | $150.51 | $149.05 | $150.36 | $139.98 | 6,470,057 |
| 2020-01-29 | $149.45 | $151.19 | $149.13 | $150.54 | $140.15 | 6,288,524 |
| 2020-01-28 | $148.46 | $150.57 | $148.15 | $149.50 | $139.18 | 7,336,569 |
| 2020-01-27 | $147.52 | $149.46 | $147.00 | $148.75 | $138.48 | 7,585,884 |
| 2020-01-24 | $148.58 | $148.95 | $147.93 | $148.32 | $138.08 | 9,051,928 |
| 2020-01-23 | $148.04 | $148.77 | $146.76 | $148.53 | $138.28 | 8,671,208 |
| 2020-01-22 | $146.70 | $149.18 | $146.00 | $148.25 | $138.02 | 10,304,806 |
| 2020-01-21 | $148.58 | $150.17 | $148.50 | $149.27 | $138.97 | 9,529,978 |
| 2020-01-17 | $148.41 | $149.41 | $147.93 | $149.17 | $138.87 | 9,083,579 |
| 2020-01-16 | $147.42 | $148.84 | $146.20 | $148.20 | $137.97 | 6,476,010 |
| 2020-01-15 | $146.40 | $147.40 | $146.24 | $147.01 | $136.86 | 4,960,248 |
| 2020-01-14 | $145.05 | $146.61 | $144.73 | $146.52 | $136.41 | 7,037,472 |
| 2020-01-13 | $145.48 | $145.79 | $144.72 | $145.70 | $135.64 | 4,593,245 |
| 2020-01-10 | $145.75 | $146.18 | $144.90 | $145.06 | $135.05 | 5,042,624 |
| 2020-01-09 | $145.76 | $146.03 | $144.99 | $145.39 | $135.35 | 6,112,742 |
| 2020-01-08 | $144.87 | $145.98 | $143.70 | $144.96 | $134.95 | 6,605,760 |
| 2020-01-07 | $144.01 | $145.45 | $141.38 | $144.98 | $134.97 | 7,385,397 |
| 2020-01-06 | $144.00 | $144.20 | $142.85 | $144.10 | $134.15 | 7,730,593 |
| 2020-01-03 | $143.50 | $145.37 | $143.00 | $144.28 | $134.32 | 5,752,392 |
| 2020-01-02 | $145.87 | $146.02 | $145.08 | $145.97 | $135.89 | 5,776,962 |
| 2019-12-31 | $145.10 | $146.01 | $144.78 | $145.87 | $135.80 | 4,434,991 |
| 2019-12-30 | $145.78 | $146.20 | $145.03 | $145.30 | $135.27 | 2,923,349 |
| 2019-12-27 | $146.20 | $146.55 | $145.54 | $145.75 | $135.69 | 3,432,681 |
| 2019-12-26 | $145.97 | $146.18 | $145.16 | $145.83 | $135.76 | 3,019,298 |
| 2019-12-24 | $146.00 | $146.01 | $145.26 | $145.93 | $135.86 | 4,238,924 |
| 2019-12-23 | $145.74 | $146.76 | $145.34 | $146.44 | $136.33 | 6,558,748 |
| 2019-12-20 | $146.88 | $147.84 | $144.80 | $146.06 | $135.98 | 14,482,499 |
| 2019-12-19 | $143.89 | $145.88 | $143.61 | $145.35 | $135.32 | 9,414,733 |
| 2019-12-18 | $143.72 | $143.88 | $142.74 | $143.19 | $133.31 | 7,141,074 |
| 2019-12-17 | $143.00 | $144.05 | $142.52 | $143.56 | $133.65 | 10,720,002 |
| 2019-12-16 | $141.73 | $142.85 | $141.49 | $141.79 | $132.00 | 5,352,878 |
| 2019-12-13 | $141.10 | $141.80 | $140.31 | $141.38 | $131.62 | 4,257,188 |
| 2019-12-12 | $141.32 | $142.06 | $140.73 | $141.34 | $131.58 | 5,011,366 |
| 2019-12-11 | $140.93 | $141.98 | $140.63 | $140.98 | $131.25 | 6,498,780 |
| 2019-12-10 | $140.80 | $141.00 | $139.91 | $139.99 | $130.33 | 5,310,334 |
| 2019-12-09 | $140.39 | $140.81 | $140.06 | $140.50 | $130.80 | 4,240,984 |
| 2019-12-06 | $139.46 | $141.58 | $139.46 | $140.38 | $130.69 | 6,640,427 |
| 2019-12-05 | $139.35 | $139.75 | $137.95 | $139.56 | $129.93 | 5,472,944 |
| 2019-12-04 | $138.50 | $139.74 | $138.04 | $139.38 | $129.76 | 7,257,259 |
| 2019-12-03 | $136.91 | $137.45 | $136.16 | $137.16 | $127.69 | 6,414,079 |
| 2019-12-02 | $137.72 | $137.85 | $136.85 | $137.36 | $127.88 | 4,717,081 |
| 2019-11-29 | $137.60 | $138.27 | $136.94 | $137.49 | $128.00 | 3,278,854 |
| 2019-11-27 | $137.16 | $138.25 | $136.90 | $137.75 | $128.24 | 5,522,950 |
| 2019-11-26 | $136.47 | $137.34 | $135.15 | $137.17 | $127.70 | 10,643,924 |
| 2019-11-25 | $137.06 | $137.65 | $136.24 | $137.18 | $127.71 | 6,111,905 |
| 2019-11-22 | $136.65 | $138.63 | $136.50 | $138.07 | $127.66 | 9,235,789 |
| 2019-11-21 | $135.94 | $136.85 | $135.00 | $136.44 | $126.15 | 6,424,067 |
| 2019-11-20 | $135.11 | $136.34 | $134.07 | $135.94 | $125.69 | 7,594,445 |
| 2019-11-19 | $135.00 | $135.19 | $134.21 | $134.82 | $124.65 | 5,191,041 |
| 2019-11-18 | $134.22 | $135.69 | $132.66 | $134.83 | $124.66 | 9,291,804 |
| 2019-11-15 | $131.25 | $134.97 | $130.78 | $134.94 | $124.76 | 10,495,109 |
| 2019-11-14 | $131.03 | $131.36 | $130.14 | $130.96 | $121.08 | 4,217,462 |
| 2019-11-13 | $131.04 | $131.49 | $130.72 | $131.27 | $121.37 | 5,921,189 |
| 2019-11-12 | $132.00 | $132.09 | $131.02 | $131.35 | $121.44 | 5,228,727 |
| 2019-11-11 | $132.27 | $132.52 | $131.33 | $131.98 | $122.03 | 4,368,140 |
| 2019-11-08 | $131.30 | $133.04 | $130.97 | $133.00 | $122.97 | 5,002,928 |
| 2019-11-07 | $131.73 | $132.38 | $131.01 | $131.43 | $121.52 | 5,873,726 |
| 2019-11-06 | $130.42 | $131.48 | $129.70 | $130.96 | $121.08 | 5,449,972 |
| 2019-11-05 | $130.53 | $131.47 | $129.68 | $130.42 | $120.58 | 6,251,180 |
| 2019-11-04 | $131.80 | $131.95 | $130.09 | $130.23 | $120.41 | 6,139,403 |
| 2019-11-01 | $132.05 | $133.00 | $131.14 | $131.20 | $121.30 | 5,540,679 |
| 2019-10-31 | $132.38 | $132.84 | $130.89 | $132.04 | $122.08 | 7,686,593 |
| 2019-10-30 | $133.30 | $133.53 | $131.73 | $132.84 | $122.82 | 9,625,878 |
| 2019-10-29 | $129.70 | $129.97 | $128.56 | $129.12 | $119.38 | 4,448,464 |
| 2019-10-28 | $128.62 | $130.00 | $128.51 | $129.18 | $119.44 | 7,875,903 |
| 2019-10-25 | $127.83 | $129.10 | $127.31 | $128.35 | $118.67 | 6,946,727 |
| 2019-10-24 | $130.42 | $130.58 | $126.10 | $127.50 | $117.88 | 12,144,516 |
| 2019-10-23 | $129.66 | $130.48 | $129.07 | $129.90 | $120.10 | 6,721,296 |
| 2019-10-22 | $128.76 | $130.54 | $128.09 | $129.20 | $119.45 | 7,625,439 |
| 2019-10-21 | $128.67 | $129.67 | $127.06 | $128.02 | $118.36 | 14,106,326 |
| 2019-10-18 | $133.31 | $134.39 | $127.70 | $127.70 | $118.07 | 25,866,848 |
| 2019-10-17 | $135.96 | $137.49 | $135.65 | $136.17 | $125.90 | 8,612,172 |
| 2019-10-16 | $134.90 | $136.59 | $133.80 | $135.17 | $124.97 | 12,463,359 |
| 2019-10-15 | $133.00 | $134.25 | $132.10 | $132.84 | $122.82 | 10,044,171 |
| 2019-10-14 | $131.36 | $131.36 | $130.42 | $130.72 | $120.86 | 5,850,110 |
| 2019-10-11 | $131.14 | $132.62 | $130.82 | $131.33 | $121.42 | 7,187,281 |
| 2019-10-10 | $128.95 | $130.12 | $128.63 | $129.06 | $119.33 | 5,265,501 |
| 2019-10-09 | $131.14 | $131.25 | $128.52 | $129.22 | $119.47 | 7,851,918 |
| 2019-10-08 | $132.45 | $133.26 | $131.49 | $131.84 | $121.90 | 7,903,562 |
| 2019-10-07 | $133.09 | $133.82 | $132.14 | $133.16 | $123.12 | 5,436,611 |
| 2019-10-04 | $131.34 | $133.72 | $131.25 | $133.66 | $123.58 | 7,239,215 |
| 2019-10-03 | $131.64 | $132.37 | $130.01 | $131.19 | $121.29 | 7,350,005 |
| 2019-10-02 | $132.76 | $134.70 | $131.22 | $132.00 | $122.04 | 12,088,624 |
| 2019-10-01 | $130.02 | $130.80 | $129.77 | $129.99 | $120.19 | 7,703,592 |
| 2019-09-30 | $129.07 | $130.28 | $129.00 | $129.38 | $119.62 | 6,825,480 |
| 2019-09-27 | $128.61 | $129.40 | $126.70 | $128.60 | $118.90 | 6,006,547 |
| 2019-09-26 | $131.09 | $131.31 | $128.03 | $128.85 | $119.13 | 7,705,784 |
| 2019-09-25 | $131.50 | $131.57 | $130.23 | $130.99 | $121.11 | 4,559,488 |
| 2019-09-24 | $132.10 | $132.78 | $131.34 | $131.55 | $121.63 | 7,131,378 |
| 2019-09-23 | $131.02 | $132.05 | $130.49 | $131.74 | $121.80 | 5,420,693 |
| 2019-09-20 | $131.00 | $132.00 | $130.29 | $131.65 | $121.72 | 12,244,854 |
| 2019-09-19 | $129.63 | $131.19 | $129.36 | $130.11 | $120.30 | 4,857,135 |
| 2019-09-18 | $129.90 | $130.56 | $128.78 | $130.41 | $120.57 | 4,450,470 |
| 2019-09-17 | $129.60 | $130.50 | $129.11 | $129.67 | $119.89 | 5,002,481 |
| 2019-09-16 | $130.11 | $130.75 | $129.33 | $129.54 | $119.77 | 5,101,689 |
| 2019-09-13 | $131.33 | $131.57 | $129.96 | $130.78 | $120.92 | 5,369,774 |
| 2019-09-12 | $131.36 | $131.77 | $130.06 | $130.43 | $120.59 | 5,249,672 |
| 2019-09-11 | $129.86 | $131.28 | $129.08 | $131.17 | $121.28 | 6,201,271 |
| 2019-09-10 | $127.34 | $129.55 | $126.34 | $129.55 | $119.78 | 8,239,477 |
| 2019-09-09 | $128.00 | $128.16 | $126.59 | $126.95 | $117.37 | 7,683,867 |
| 2019-09-06 | $128.88 | $129.23 | $128.07 | $128.21 | $118.54 | 6,758,329 |
| 2019-09-05 | $129.90 | $129.90 | $128.31 | $128.58 | $118.88 | 4,754,074 |
| 2019-09-04 | $129.49 | $129.59 | $128.08 | $128.86 | $119.14 | 4,807,203 |
| 2019-09-03 | $127.99 | $128.98 | $127.51 | $128.74 | $119.03 | 5,710,209 |
| 2019-08-30 | $128.27 | $129.10 | $127.62 | $128.36 | $118.68 | 7,371,081 |
| 2019-08-29 | $128.84 | $129.20 | $126.83 | $128.24 | $118.57 | 6,750,113 |
| 2019-08-28 | $127.86 | $128.87 | $127.01 | $128.68 | $118.97 | 9,878,091 |
| 2019-08-27 | $129.88 | $132.40 | $129.10 | $129.64 | $119.86 | 20,186,781 |
| 2019-08-26 | $127.42 | $128.08 | $126.63 | $127.80 | $118.16 | 8,916,621 |
| 2019-08-23 | $131.07 | $131.26 | $127.13 | $127.73 | $117.22 | 15,714,753 |
| 2019-08-22 | $131.60 | $132.13 | $130.80 | $131.27 | $120.47 | 7,213,567 |
| 2019-08-21 | $131.70 | $132.41 | $130.85 | $131.53 | $120.71 | 6,914,009 |
| 2019-08-20 | $131.96 | $132.66 | $130.46 | $130.60 | $119.86 | 7,302,016 |
| 2019-08-19 | $132.50 | $132.57 | $131.82 | $132.25 | $121.37 | 4,958,004 |
| 2019-08-16 | $131.47 | $131.67 | $130.60 | $131.36 | $120.56 | 5,858,866 |
| 2019-08-15 | $130.17 | $131.07 | $129.25 | $130.54 | $119.80 | 7,251,225 |
| 2019-08-14 | $132.53 | $132.54 | $130.13 | $130.26 | $119.55 | 7,736,420 |
| 2019-08-13 | $132.30 | $134.10 | $132.00 | $133.42 | $122.45 | 5,101,835 |
| 2019-08-12 | $131.50 | $132.70 | $131.29 | $131.93 | $121.08 | 5,567,600 |
| 2019-08-09 | $131.80 | $132.76 | $131.23 | $132.04 | $121.18 | 4,677,327 |
| 2019-08-08 | $130.98 | $131.95 | $130.23 | $131.68 | $120.85 | 5,260,533 |
| 2019-08-07 | $129.36 | $130.91 | $128.19 | $130.21 | $119.50 | 6,771,743 |
| 2019-08-06 | $130.34 | $131.22 | $129.59 | $130.77 | $120.01 | 7,880,567 |
| 2019-08-05 | $130.91 | $131.46 | $129.01 | $130.16 | $119.45 | 9,480,016 |
| 2019-08-02 | $130.86 | $131.47 | $129.77 | $131.07 | $120.29 | 6,574,944 |
| 2019-08-01 | $130.26 | $130.74 | $129.02 | $130.29 | $119.57 | 7,870,738 |
| 2019-07-31 | $131.64 | $132.00 | $130.18 | $130.22 | $119.51 | 8,559,201 |
| 2019-07-30 | $132.47 | $132.49 | $131.27 | $132.08 | $121.22 | 5,509,621 |
| 2019-07-29 | $131.00 | $133.31 | $130.21 | $133.02 | $122.08 | 7,831,982 |
| 2019-07-26 | $131.30 | $131.30 | $130.49 | $130.73 | $119.98 | 4,894,714 |
| 2019-07-25 | $130.06 | $131.53 | $129.67 | $131.12 | $120.34 | 8,897,902 |
| 2019-07-24 | $128.88 | $129.79 | $128.57 | $129.78 | $119.11 | 6,838,620 |
| 2019-07-23 | $128.61 | $129.45 | $128.16 | $128.84 | $118.24 | 5,803,625 |
| 2019-07-22 | $130.00 | $130.15 | $127.84 | $128.64 | $118.06 | 12,625,513 |
| 2019-07-19 | $132.25 | $132.39 | $130.19 | $130.31 | $119.59 | 8,340,239 |
| 2019-07-18 | $132.13 | $132.51 | $131.17 | $132.07 | $121.21 | 6,203,739 |
| 2019-07-17 | $132.49 | $133.58 | $131.41 | $131.86 | $121.01 | 8,862,093 |
| 2019-07-16 | $132.93 | $133.83 | $131.75 | $132.50 | $121.60 | 10,214,538 |
| 2019-07-15 | $135.39 | $136.36 | $134.45 | $134.71 | $123.63 | 10,038,224 |
| 2019-07-12 | $140.12 | $140.12 | $132.32 | $134.30 | $123.25 | 17,780,111 |
| 2019-07-11 | $140.94 | $141.21 | $139.02 | $140.11 | $128.59 | 5,817,412 |
| 2019-07-10 | $141.78 | $141.99 | $140.67 | $141.21 | $129.60 | 4,874,373 |
| 2019-07-09 | $141.46 | $142.47 | $140.91 | $141.41 | $129.78 | 4,217,453 |
| 2019-07-08 | $140.12 | $141.08 | $139.64 | $140.97 | $129.38 | 4,078,372 |
| 2019-07-05 | $141.74 | $141.86 | $140.37 | $140.57 | $129.01 | 4,652,419 |
| 2019-07-03 | $141.00 | $142.18 | $140.79 | $142.14 | $130.45 | 3,436,339 |
| 2019-07-02 | $139.22 | $140.03 | $138.69 | $140.03 | $128.51 | 4,501,207 |
| 2019-07-01 | $140.20 | $140.26 | $138.72 | $139.36 | $127.90 | 5,875,080 |
| 2019-06-28 | $140.74 | $141.10 | $138.51 | $139.28 | $127.82 | 12,792,462 |
| 2019-06-27 | $142.23 | $142.50 | $140.60 | $140.69 | $129.12 | 5,233,481 |
| 2019-06-26 | $143.85 | $143.85 | $140.76 | $141.85 | $130.18 | 7,674,128 |
| 2019-06-25 | $143.27 | $144.98 | $143.19 | $144.24 | $132.38 | 7,517,135 |
| 2019-06-24 | $142.42 | $143.70 | $142.09 | $143.06 | $131.29 | 5,894,683 |
| 2019-06-21 | $141.46 | $142.43 | $141.01 | $142.09 | $130.40 | 11,272,212 |
| 2019-06-20 | $141.25 | $142.40 | $141.00 | $142.21 | $130.51 | 7,335,833 |
| 2019-06-19 | $140.01 | $140.97 | $139.91 | $140.45 | $128.90 | 6,393,620 |
| 2019-06-18 | $140.56 | $140.93 | $139.79 | $140.23 | $128.70 | 7,122,711 |
| 2019-06-17 | $140.00 | $140.24 | $139.21 | $139.44 | $127.97 | 5,562,791 |
| 2019-06-14 | $141.23 | $141.49 | $140.04 | $140.09 | $128.57 | 6,548,166 |
| 2019-06-13 | $141.72 | $141.95 | $140.21 | $140.71 | $129.14 | 7,500,807 |
| 2019-06-12 | $140.30 | $142.91 | $140.30 | $141.68 | $130.03 | 9,216,636 |
| 2019-06-11 | $139.68 | $140.66 | $139.50 | $139.78 | $128.28 | 8,230,527 |
| 2019-06-10 | $138.60 | $139.15 | $137.60 | $139.02 | $127.59 | 4,994,790 |
| 2019-06-07 | $137.59 | $139.59 | $137.14 | $138.55 | $127.15 | 6,533,960 |
| 2019-06-06 | $134.90 | $137.66 | $134.59 | $136.68 | $125.44 | 9,115,846 |
| 2019-06-05 | $134.70 | $135.13 | $133.86 | $134.38 | $123.33 | 6,860,551 |
| 2019-06-04 | $132.60 | $134.30 | $132.58 | $133.73 | $122.73 | 6,649,100 |
| 2019-06-03 | $131.50 | $132.40 | $131.04 | $131.44 | $120.63 | 8,434,761 |
| 2019-05-31 | $131.52 | $132.00 | $129.61 | $131.15 | $120.36 | 7,810,987 |
| 2019-05-30 | $131.44 | $132.82 | $131.17 | $132.11 | $121.24 | 7,361,016 |
| 2019-05-29 | $135.89 | $135.89 | $128.52 | $131.33 | $120.53 | 23,247,405 |
| 2019-05-28 | $139.00 | $140.49 | $137.05 | $137.07 | $125.80 | 11,919,579 |
| 2019-05-24 | $139.50 | $139.50 | $138.56 | $138.85 | $127.43 | 5,473,499 |
| 2019-05-23 | $138.50 | $139.85 | $137.67 | $139.79 | $127.42 | 6,951,797 |
| 2019-05-22 | $138.35 | $138.95 | $137.49 | $138.76 | $126.48 | 5,456,839 |
| 2019-05-21 | $139.12 | $139.57 | $138.08 | $138.12 | $125.90 | 4,859,048 |
| 2019-05-20 | $138.61 | $138.96 | $137.68 | $138.42 | $126.17 | 4,771,127 |
| 2019-05-17 | $137.00 | $139.03 | $136.86 | $138.61 | $126.35 | 6,915,286 |
| 2019-05-16 | $137.39 | $139.19 | $136.97 | $138.21 | $125.98 | 6,857,180 |
| 2019-05-15 | $136.90 | $137.49 | $135.33 | $136.91 | $124.80 | 6,429,352 |
| 2019-05-14 | $137.04 | $137.84 | $136.73 | $136.82 | $124.71 | 7,179,438 |
| 2019-05-13 | $137.85 | $138.06 | $136.53 | $137.20 | $125.06 | 5,560,421 |
| 2019-05-10 | $138.43 | $139.25 | $136.41 | $139.05 | $126.75 | 4,771,626 |
| 2019-05-09 | $138.95 | $139.32 | $137.64 | $138.73 | $126.45 | 5,604,201 |
| 2019-05-08 | $140.20 | $140.92 | $139.70 | $139.79 | $127.42 | 4,667,257 |
| 2019-05-07 | $140.82 | $141.38 | $139.06 | $139.97 | $127.58 | 6,606,664 |
| 2019-05-06 | $140.25 | $142.24 | $139.93 | $142.09 | $129.52 | 5,818,880 |
| 2019-05-03 | $141.29 | $142.09 | $141.08 | $142.01 | $129.44 | 5,281,630 |
| 2019-05-02 | $141.91 | $142.15 | $140.12 | $141.28 | $128.78 | 8,835,587 |
| 2019-05-01 | $140.95 | $142.35 | $139.75 | $141.95 | $129.39 | 6,656,335 |
| 2019-04-30 | $140.19 | $141.45 | $138.96 | $141.20 | $128.71 | 6,003,702 |
| 2019-04-29 | $140.35 | $140.43 | $139.58 | $139.84 | $127.47 | 4,275,158 |
| 2019-04-26 | $139.88 | $140.52 | $139.31 | $140.39 | $127.97 | 4,613,583 |
| 2019-04-25 | $138.52 | $139.77 | $137.96 | $139.65 | $127.29 | 5,218,088 |
| 2019-04-24 | $139.65 | $140.14 | $138.86 | $139.20 | $126.88 | 5,676,338 |
| 2019-04-23 | $137.42 | $140.85 | $137.25 | $139.90 | $127.52 | 5,790,482 |
| 2019-04-22 | $136.98 | $138.49 | $136.46 | $137.83 | $125.63 | 4,666,537 |
| 2019-04-18 | $139.35 | $140.24 | $135.75 | $137.52 | $125.35 | 10,485,289 |
| 2019-04-17 | $139.00 | $140.15 | $137.67 | $138.52 | $126.26 | 9,543,743 |
| 2019-04-16 | $138.32 | $140.70 | $137.56 | $138.02 | $125.81 | 10,745,724 |
| 2019-04-15 | $136.00 | $136.79 | $135.80 | $136.52 | $124.44 | 5,380,891 |
| 2019-04-12 | $135.22 | $136.35 | $134.75 | $135.98 | $123.95 | 5,756,816 |
| 2019-04-11 | $135.96 | $136.18 | $134.42 | $135.21 | $123.25 | 4,485,211 |
| 2019-04-10 | $135.89 | $136.13 | $135.33 | $135.58 | $123.58 | 4,194,170 |
| 2019-04-09 | $136.00 | $136.26 | $134.56 | $135.57 | $123.57 | 5,210,317 |
| 2019-04-08 | $136.05 | $136.51 | $135.70 | $136.14 | $124.09 | 4,330,048 |
| 2019-04-05 | $136.04 | $136.58 | $135.70 | $136.18 | $124.13 | 4,759,699 |
| 2019-04-04 | $136.87 | $137.01 | $135.13 | $135.57 | $123.57 | 5,844,786 |
| 2019-04-03 | $138.20 | $138.24 | $136.87 | $137.17 | $125.03 | 5,947,020 |
| 2019-04-02 | $139.01 | $139.01 | $136.91 | $137.71 | $125.52 | 5,517,817 |
| 2019-04-01 | $139.99 | $140.29 | $138.74 | $138.98 | $126.68 | 5,885,401 |
| 2019-03-29 | $139.28 | $139.88 | $138.88 | $139.79 | $127.42 | 7,168,449 |
| 2019-03-28 | $139.06 | $139.46 | $138.71 | $138.88 | $126.59 | 4,602,073 |
| 2019-03-27 | $138.59 | $139.48 | $138.07 | $138.70 | $126.43 | 6,764,854 |
| 2019-03-26 | $136.93 | $139.27 | $136.93 | $138.57 | $126.31 | 4,758,846 |
| 2019-03-25 | $136.91 | $137.01 | $135.74 | $136.61 | $124.52 | 4,500,368 |
| 2019-03-22 | $137.75 | $138.39 | $136.86 | $136.91 | $124.80 | 6,528,782 |
| 2019-03-21 | $137.00 | $138.78 | $136.95 | $138.10 | $125.88 | 5,765,119 |
| 2019-03-20 | $138.33 | $138.51 | $136.65 | $137.29 | $125.14 | 5,475,863 |
| 2019-03-19 | $137.61 | $138.82 | $137.47 | $138.44 | $126.19 | 5,882,503 |
| 2019-03-18 | $137.65 | $137.78 | $136.72 | $137.17 | $125.03 | 7,369,629 |
| 2019-03-15 | $138.00 | $138.26 | $136.83 | $137.60 | $125.42 | 11,922,855 |
| 2019-03-14 | $138.34 | $138.80 | $137.94 | $138.02 | $125.81 | 8,493,603 |
| 2019-03-13 | $139.59 | $139.84 | $139.02 | $139.41 | $127.07 | 6,446,942 |
| 2019-03-12 | $138.65 | $140.00 | $138.50 | $139.18 | $126.86 | 5,553,235 |
| 2019-03-11 | $138.11 | $139.03 | $137.52 | $138.56 | $126.30 | 6,150,442 |
| 2019-03-08 | $138.09 | $139.30 | $136.42 | $138.06 | $125.84 | 7,046,830 |
| 2019-03-07 | $138.53 | $139.12 | $137.70 | $138.24 | $126.01 | 6,100,380 |
| 2019-03-06 | $139.47 | $139.65 | $138.60 | $139.09 | $126.78 | 6,236,946 |
| 2019-03-05 | $138.81 | $139.14 | $138.36 | $138.77 | $126.49 | 6,568,870 |
| 2019-03-04 | $138.85 | $139.41 | $137.51 | $138.48 | $126.23 | 8,378,067 |
| 2019-03-01 | $137.22 | $138.61 | $137.01 | $138.35 | $126.11 | 5,641,586 |
| 2019-02-28 | $135.95 | $137.95 | $135.69 | $136.64 | $124.55 | 10,133,160 |
| 2019-02-27 | $135.52 | $136.25 | $135.39 | $135.87 | $123.85 | 4,378,066 |
| 2019-02-26 | $136.44 | $136.96 | $136.05 | $136.11 | $124.07 | 5,106,878 |
| 2019-02-25 | $136.35 | $137.49 | $135.86 | $136.20 | $124.15 | 6,846,581 |
| 2019-02-22 | $135.29 | $136.64 | $134.82 | $136.60 | $123.70 | 5,223,858 |
| 2019-02-21 | $134.98 | $135.79 | $134.27 | $135.42 | $122.63 | 6,665,481 |
| 2019-02-20 | $135.97 | $136.73 | $135.73 | $136.35 | $123.47 | 6,089,752 |
| 2019-02-19 | $136.14 | $136.38 | $135.63 | $135.69 | $122.87 | 5,935,948 |
| 2019-02-15 | $135.19 | $136.41 | $135.01 | $136.38 | $123.50 | 6,665,038 |
| 2019-02-14 | $134.30 | $134.82 | $133.35 | $134.31 | $121.62 | 3,910,454 |
| 2019-02-13 | $134.07 | $134.98 | $133.21 | $134.45 | $121.75 | 7,902,181 |
| 2019-02-12 | $132.08 | $134.30 | $132.08 | $134.16 | $121.49 | 6,262,320 |
| 2019-02-11 | $132.31 | $132.67 | $131.26 | $132.00 | $119.53 | 4,962,617 |
| 2019-02-08 | $131.95 | $132.46 | $131.54 | $132.40 | $119.89 | 4,436,768 |
| 2019-02-07 | $132.45 | $132.64 | $131.53 | $132.05 | $119.58 | 6,085,346 |
| 2019-02-06 | $133.08 | $133.57 | $132.30 | $133.00 | $120.44 | 5,066,324 |
| 2019-02-05 | $133.52 | $133.88 | $132.75 | $132.88 | $120.33 | 6,449,787 |
| 2019-02-04 | $133.96 | $134.15 | $132.21 | $132.88 | $120.33 | 7,759,043 |
| 2019-02-01 | $134.02 | $134.69 | $133.47 | $134.20 | $121.52 | 9,575,150 |
| 2019-01-31 | $131.63 | $135.19 | $130.87 | $133.08 | $120.51 | 17,298,062 |
| 2019-01-30 | $130.37 | $132.19 | $130.30 | $131.64 | $119.20 | 7,299,455 |
| 2019-01-29 | $128.95 | $130.47 | $128.50 | $130.33 | $118.02 | 6,669,289 |
| 2019-01-28 | $127.81 | $129.15 | $127.29 | $128.99 | $116.80 | 6,927,661 |
| 2019-01-25 | $128.13 | $128.45 | $127.03 | $128.23 | $116.12 | 7,585,947 |
| 2019-01-24 | $128.49 | $128.70 | $125.00 | $127.03 | $115.03 | 9,917,100 |
| 2019-01-23 | $128.50 | $129.30 | $127.93 | $128.80 | $116.63 | 9,267,966 |
| 2019-01-22 | $128.20 | $129.50 | $127.01 | $128.80 | $116.63 | 10,568,128 |
| 2019-01-18 | $129.90 | $131.18 | $129.45 | $130.69 | $118.34 | 10,592,972 |
| 2019-01-17 | $127.71 | $129.52 | $127.46 | $129.09 | $116.90 | 7,631,960 |
| 2019-01-16 | $129.41 | $129.41 | $127.90 | $128.04 | $115.94 | 6,264,150 |
| 2019-01-15 | $128.52 | $129.49 | $127.65 | $129.36 | $117.14 | 5,194,405 |
| 2019-01-14 | $128.74 | $128.96 | $127.59 | $128.28 | $116.16 | 7,374,457 |
| 2019-01-11 | $129.00 | $129.84 | $128.31 | $129.75 | $117.49 | 5,300,666 |
| 2019-01-10 | $127.69 | $129.89 | $127.69 | $129.71 | $117.46 | 6,224,419 |
| 2019-01-09 | $129.83 | $130.24 | $128.33 | $128.93 | $116.75 | 7,403,525 |
| 2019-01-08 | $128.18 | $130.50 | $127.73 | $129.96 | $117.68 | 9,351,570 |
| 2019-01-07 | $127.63 | $128.35 | $126.80 | $127.01 | $115.01 | 8,404,653 |
| 2019-01-04 | $127.12 | $128.65 | $126.73 | $127.83 | $115.75 | 8,831,997 |
| 2019-01-03 | $128.14 | $128.27 | $125.36 | $125.72 | $113.84 | 8,654,685 |
| 2019-01-02 | $128.13 | $128.38 | $126.28 | $127.75 | $115.68 | 7,631,672 |
| 2018-12-31 | $128.18 | $129.55 | $127.42 | $129.05 | $116.86 | 7,409,858 |
| 2018-12-28 | $127.91 | $128.75 | $126.75 | $127.27 | $115.25 | 6,537,240 |
| 2018-12-27 | $125.87 | $127.41 | $123.07 | $127.41 | $115.37 | 9,918,687 |
| 2018-12-26 | $123.42 | $126.76 | $122.01 | $126.71 | $114.74 | 9,253,404 |
| 2018-12-24 | $127.30 | $128.00 | $121.00 | $122.84 | $111.24 | 7,531,885 |
| 2018-12-21 | $127.80 | $130.60 | $127.12 | $128.09 | $115.99 | 19,732,933 |
| 2018-12-20 | $127.72 | $129.75 | $126.76 | $128.27 | $116.15 | 16,609,606 |
| 2018-12-19 | $129.87 | $131.35 | $127.09 | $127.61 | $115.55 | 21,232,073 |
| 2018-12-18 | $132.05 | $132.80 | $129.20 | $130.42 | $118.10 | 24,640,095 |
| 2018-12-17 | $128.32 | $131.65 | $126.83 | $129.14 | $116.94 | 36,933,136 |
| 2018-12-14 | $144.34 | $145.38 | $130.20 | $133.00 | $120.44 | 58,140,194 |
| 2018-12-13 | $146.96 | $148.59 | $146.80 | $147.84 | $133.87 | 6,008,330 |
| 2018-12-12 | $147.00 | $148.49 | $147.00 | $147.10 | $133.20 | 8,869,173 |
| 2018-12-11 | $146.29 | $148.21 | $145.79 | $146.50 | $132.66 | 9,857,360 |
| 2018-12-10 | $145.39 | $145.88 | $142.38 | $145.26 | $131.54 | 6,848,441 |
| 2018-12-07 | $145.49 | $147.34 | $144.12 | $145.43 | $131.69 | 9,444,459 |
| 2018-12-06 | $144.50 | $146.45 | $142.79 | $145.91 | $132.13 | 11,572,488 |
| 2018-12-04 | $146.32 | $148.99 | $145.82 | $146.03 | $132.23 | 9,803,458 |
| 2018-12-03 | $145.57 | $146.63 | $144.94 | $146.21 | $132.40 | 8,826,313 |
| 2018-11-30 | $145.34 | $147.00 | $145.10 | $146.90 | $133.02 | 12,517,550 |
| 2018-11-29 | $145.62 | $147.20 | $144.84 | $145.85 | $132.07 | 6,900,046 |
| 2018-11-28 | $143.83 | $146.56 | $143.36 | $146.44 | $132.61 | 8,411,383 |
| 2018-11-27 | $140.57 | $143.35 | $139.66 | $143.22 | $129.69 | 5,962,112 |
| 2018-11-26 | $142.00 | $142.05 | $140.72 | $141.37 | $128.02 | 7,590,941 |
| 2018-11-23 | $141.85 | $142.73 | $141.60 | $142.23 | $127.98 | 3,404,882 |
| 2018-11-21 | $146.23 | $146.23 | $140.78 | $141.99 | $127.76 | 10,275,810 |
| 2018-11-20 | $147.50 | $148.75 | $146.35 | $146.45 | $131.78 | 8,937,990 |
| 2018-11-19 | $146.43 | $148.44 | $146.37 | $147.73 | $132.93 | 8,714,603 |
| 2018-11-16 | $144.71 | $146.74 | $144.55 | $145.99 | $131.36 | 8,494,311 |
| 2018-11-15 | $143.41 | $144.51 | $142.48 | $144.50 | $130.02 | 6,658,019 |
| 2018-11-14 | $145.02 | $145.31 | $143.56 | $144.25 | $129.80 | 6,433,077 |
| 2018-11-13 | $146.19 | $146.75 | $143.42 | $144.68 | $130.18 | 7,432,438 |
| 2018-11-12 | $144.99 | $146.24 | $144.73 | $145.62 | $131.03 | 7,013,577 |
| 2018-11-09 | $145.04 | $145.74 | $144.38 | $145.34 | $130.78 | 5,343,206 |
| 2018-11-08 | $144.31 | $145.79 | $144.00 | $145.30 | $130.74 | 5,497,130 |
| 2018-11-07 | $143.10 | $144.87 | $142.97 | $144.75 | $130.25 | 7,173,590 |
| 2018-11-06 | $141.53 | $142.83 | $141.06 | $142.57 | $128.28 | 5,798,915 |
| 2018-11-05 | $141.00 | $142.74 | $139.00 | $142.20 | $127.95 | 5,601,398 |
| 2018-11-02 | $141.97 | $142.00 | $139.66 | $140.68 | $126.58 | 7,673,303 |
| 2018-11-01 | $140.07 | $141.58 | $139.85 | $140.82 | $126.71 | 6,913,461 |
| 2018-10-31 | $141.00 | $141.43 | $139.61 | $139.99 | $125.96 | 9,968,941 |
| 2018-10-30 | $137.93 | $141.10 | $137.00 | $140.75 | $126.65 | 9,646,224 |
| 2018-10-29 | $136.99 | $139.10 | $136.22 | $137.55 | $123.77 | 6,783,049 |
| 2018-10-26 | $137.94 | $139.30 | $135.33 | $136.97 | $123.25 | 11,371,401 |
| 2018-10-25 | $137.46 | $139.09 | $135.05 | $138.47 | $124.60 | 9,720,715 |
| 2018-10-24 | $138.52 | $140.11 | $137.17 | $137.47 | $123.70 | 8,279,166 |
| 2018-10-23 | $137.79 | $139.49 | $137.45 | $138.93 | $125.01 | 8,282,724 |
| 2018-10-22 | $138.61 | $139.26 | $138.14 | $138.68 | $124.78 | 4,864,342 |
| 2018-10-19 | $138.34 | $140.00 | $137.91 | $139.05 | $125.12 | 5,924,814 |
| 2018-10-18 | $139.20 | $139.81 | $137.71 | $139.50 | $125.52 | 7,584,163 |
| 2018-10-17 | $136.23 | $140.00 | $136.21 | $139.46 | $125.49 | 8,261,107 |
| 2018-10-16 | $134.75 | $137.99 | $134.75 | $136.56 | $122.88 | 9,592,783 |
| 2018-10-15 | $133.88 | $135.30 | $133.51 | $133.95 | $120.53 | 6,398,651 |
| 2018-10-12 | $134.40 | $134.41 | $132.23 | $133.87 | $120.46 | 6,997,955 |
| 2018-10-11 | $137.91 | $138.66 | $132.88 | $133.84 | $120.43 | 11,603,189 |
| 2018-10-10 | $139.35 | $140.46 | $137.73 | $137.73 | $123.93 | 7,265,642 |
| 2018-10-09 | $138.74 | $139.62 | $137.81 | $139.20 | $125.25 | 4,475,392 |
| 2018-10-08 | $138.90 | $139.68 | $138.62 | $139.39 | $125.42 | 5,174,106 |
| 2018-10-05 | $139.80 | $140.25 | $138.56 | $139.10 | $125.16 | 4,309,320 |
| 2018-10-04 | $138.55 | $139.53 | $137.32 | $139.35 | $125.39 | 4,738,706 |
| 2018-10-03 | $140.54 | $141.27 | $138.88 | $139.03 | $125.10 | 5,411,809 |
| 2018-10-02 | $139.79 | $140.73 | $139.65 | $140.48 | $126.40 | 6,439,132 |
| 2018-10-01 | $138.26 | $139.85 | $138.00 | $139.69 | $125.69 | 4,873,173 |
| 2018-09-28 | $138.10 | $138.56 | $137.41 | $138.17 | $124.33 | 6,638,464 |
| 2018-09-27 | $138.45 | $139.58 | $137.57 | $138.22 | $124.37 | 6,450,485 |
| 2018-09-26 | $138.95 | $140.00 | $137.96 | $138.16 | $124.32 | 7,133,329 |
| 2018-09-25 | $140.53 | $140.96 | $138.40 | $138.64 | $124.75 | 7,982,758 |
| 2018-09-24 | $142.10 | $142.50 | $140.23 | $140.47 | $126.40 | 6,708,195 |
| 2018-09-21 | $142.18 | $143.13 | $141.69 | $142.88 | $128.56 | 13,283,427 |
| 2018-09-20 | $140.82 | $142.14 | $140.51 | $141.98 | $127.75 | 5,019,257 |
| 2018-09-19 | $140.76 | $140.99 | $140.05 | $140.46 | $126.39 | 5,049,937 |
| 2018-09-18 | $140.27 | $140.84 | $139.83 | $140.54 | $126.46 | 4,581,234 |
| 2018-09-17 | $139.33 | $140.40 | $139.18 | $139.96 | $125.94 | 5,295,517 |
| 2018-09-14 | $140.00 | $140.35 | $139.10 | $139.49 | $125.51 | 4,534,848 |
| 2018-09-13 | $139.89 | $140.48 | $139.02 | $139.89 | $125.87 | 6,456,132 |
| 2018-09-12 | $138.90 | $139.99 | $138.56 | $139.36 | $125.40 | 6,767,681 |
| 2018-09-11 | $137.64 | $138.91 | $137.22 | $138.51 | $124.63 | 7,856,779 |
| 2018-09-10 | $137.53 | $138.47 | $137.06 | $137.21 | $123.46 | 4,892,017 |
| 2018-09-07 | $136.78 | $137.69 | $135.75 | $137.32 | $123.56 | 6,375,196 |
| 2018-09-06 | $135.50 | $137.31 | $135.18 | $136.87 | $123.16 | 6,562,238 |
| 2018-09-05 | $133.48 | $135.94 | $133.46 | $135.86 | $122.25 | 6,174,815 |
| 2018-09-04 | $134.69 | $134.75 | $133.44 | $133.72 | $120.32 | 4,406,793 |
| 2018-08-31 | $134.60 | $135.00 | $133.97 | $134.69 | $121.19 | 6,139,494 |
| 2018-08-30 | $134.70 | $135.60 | $134.60 | $134.95 | $121.43 | 4,822,040 |
| 2018-08-29 | $134.32 | $134.94 | $133.94 | $134.86 | $121.35 | 4,648,795 |
| 2018-08-28 | $134.78 | $134.90 | $133.89 | $134.32 | $120.86 | 6,037,517 |
| 2018-08-27 | $135.50 | $136.05 | $134.21 | $134.92 | $121.40 | 4,325,878 |
| 2018-08-24 | $135.11 | $136.15 | $134.83 | $135.95 | $121.52 | 4,809,565 |
| 2018-08-23 | $134.61 | $135.49 | $134.10 | $135.11 | $120.77 | 5,057,560 |
| 2018-08-22 | $135.56 | $135.68 | $134.42 | $134.61 | $120.32 | 4,688,593 |
| 2018-08-21 | $137.00 | $137.43 | $135.30 | $135.35 | $120.98 | 5,832,414 |
| 2018-08-20 | $134.93 | $137.12 | $134.00 | $136.88 | $122.35 | 7,935,000 |
| 2018-08-17 | $132.45 | $135.00 | $132.19 | $134.47 | $120.19 | 6,701,056 |
| 2018-08-16 | $131.02 | $132.88 | $130.57 | $132.48 | $118.42 | 7,861,491 |
| 2018-08-15 | $129.75 | $130.74 | $128.93 | $130.43 | $116.58 | 5,377,274 |
| 2018-08-14 | $129.67 | $130.47 | $129.35 | $129.50 | $115.75 | 4,543,002 |
| 2018-08-13 | $130.72 | $130.90 | $129.85 | $130.22 | $116.40 | 3,778,022 |
| 2018-08-10 | $131.19 | $131.63 | $130.26 | $130.75 | $116.87 | 4,324,061 |
| 2018-08-09 | $131.54 | $131.72 | $130.67 | $131.20 | $117.27 | 4,058,143 |
| 2018-08-08 | $131.49 | $131.80 | $130.89 | $131.17 | $117.25 | 3,721,868 |
| 2018-08-07 | $131.88 | $132.17 | $131.30 | $131.46 | $117.50 | 4,664,630 |
| 2018-08-06 | $131.64 | $132.53 | $131.01 | $132.02 | $118.00 | 5,840,245 |
| 2018-08-03 | $131.18 | $132.70 | $130.90 | $131.95 | $117.94 | 6,498,714 |
| 2018-08-02 | $132.89 | $133.00 | $131.09 | $131.25 | $117.32 | 6,563,468 |
| 2018-08-01 | $132.39 | $132.96 | $132.08 | $132.64 | $118.56 | 5,770,569 |
| 2018-07-31 | $132.28 | $132.64 | $131.77 | $132.52 | $118.45 | 7,598,851 |
| 2018-07-30 | $131.78 | $132.49 | $131.25 | $132.17 | $118.14 | 11,013,512 |
| 2018-07-27 | $129.98 | $132.27 | $129.94 | $131.55 | $117.58 | 6,735,319 |
| 2018-07-26 | $129.90 | $131.22 | $129.85 | $130.28 | $116.45 | 7,640,607 |
| 2018-07-25 | $129.14 | $129.23 | $127.65 | $128.62 | $114.97 | 6,539,081 |
| 2018-07-24 | $127.24 | $129.62 | $127.15 | $129.36 | $115.63 | 7,159,042 |
| 2018-07-23 | $125.75 | $126.68 | $125.45 | $126.63 | $113.19 | 4,631,107 |
| 2018-07-20 | $125.30 | $126.14 | $125.12 | $125.85 | $112.49 | 5,862,442 |
| 2018-07-19 | $127.53 | $127.70 | $125.87 | $125.94 | $112.57 | 5,984,636 |
| 2018-07-18 | $128.81 | $129.05 | $127.17 | $127.80 | $114.23 | 7,152,355 |
| 2018-07-17 | $128.53 | $130.54 | $127.56 | $129.11 | $115.40 | 12,858,746 |
| 2018-07-16 | $126.00 | $126.10 | $124.16 | $124.69 | $111.45 | 7,314,433 |
| 2018-07-13 | $125.32 | $127.50 | $125.32 | $125.93 | $112.56 | 8,252,131 |
| 2018-07-12 | $127.71 | $128.21 | $127.17 | $127.76 | $114.20 | 6,198,989 |
| 2018-07-11 | $127.41 | $127.44 | $126.06 | $126.24 | $112.84 | 4,827,374 |
| 2018-07-10 | $126.37 | $127.52 | $126.11 | $127.38 | $113.86 | 5,075,638 |
| 2018-07-09 | $126.22 | $126.75 | $125.60 | $126.05 | $112.67 | 6,706,121 |
| 2018-07-06 | $125.16 | $125.92 | $124.61 | $125.75 | $112.40 | 7,312,163 |
| 2018-07-05 | $123.60 | $125.12 | $123.23 | $125.00 | $111.73 | 7,319,147 |
| 2018-07-03 | $121.65 | $123.46 | $121.26 | $122.71 | $109.68 | 4,248,060 |
| 2018-07-02 | $121.34 | $121.73 | $120.11 | $121.58 | $108.67 | 5,481,356 |
| 2018-06-29 | $122.24 | $123.18 | $121.19 | $121.34 | $108.46 | 7,728,480 |
| 2018-06-28 | $121.78 | $122.41 | $121.07 | $122.00 | $109.05 | 5,296,978 |
| 2018-06-27 | $122.13 | $122.97 | $121.45 | $121.61 | $108.70 | 5,666,040 |
| 2018-06-26 | $122.49 | $122.89 | $121.60 | $122.35 | $109.36 | 5,496,350 |
| 2018-06-25 | $122.82 | $123.43 | $121.51 | $122.59 | $109.58 | 8,170,503 |
| 2018-06-22 | $121.68 | $123.38 | $121.65 | $122.84 | $109.80 | 10,305,307 |
| 2018-06-21 | $121.83 | $122.24 | $121.11 | $121.45 | $108.56 | 4,417,154 |
| 2018-06-20 | $122.42 | $122.66 | $121.66 | $122.04 | $109.08 | 6,277,185 |
| 2018-06-19 | $120.66 | $123.17 | $120.57 | $122.57 | $109.56 | 8,572,409 |
| 2018-06-18 | $121.61 | $121.81 | $120.25 | $121.32 | $108.44 | 6,787,408 |
| 2018-06-15 | $122.10 | $122.73 | $121.24 | $122.61 | $109.59 | 13,173,510 |
| 2018-06-14 | $122.71 | $123.15 | $122.09 | $122.41 | $109.42 | 5,239,195 |
| 2018-06-13 | $123.15 | $124.09 | $122.46 | $122.63 | $109.61 | 5,836,904 |
| 2018-06-12 | $123.16 | $123.18 | $121.95 | $122.54 | $109.53 | 5,227,303 |
| 2018-06-11 | $124.27 | $124.34 | $122.55 | $122.66 | $109.64 | 5,571,389 |
| 2018-06-08 | $123.36 | $124.85 | $123.33 | $124.06 | $110.89 | 6,208,077 |
| 2018-06-07 | $123.00 | $123.49 | $122.27 | $123.33 | $110.24 | 7,414,082 |
| 2018-06-06 | $121.97 | $122.79 | $121.46 | $122.79 | $109.75 | 6,799,291 |
| 2018-06-05 | $122.05 | $122.56 | $120.90 | $121.48 | $108.58 | 5,125,356 |
| 2018-06-04 | $121.85 | $122.37 | $121.02 | $121.95 | $109.00 | 4,853,030 |
| 2018-06-01 | $120.38 | $121.32 | $119.97 | $121.26 | $108.39 | 5,741,030 |
| 2018-05-31 | $120.92 | $121.25 | $119.54 | $119.62 | $106.92 | 10,337,475 |
| 2018-05-30 | $120.12 | $121.58 | $119.54 | $120.97 | $108.13 | 6,423,721 |
| 2018-05-29 | $120.50 | $120.80 | $118.62 | $119.40 | $106.72 | 9,821,920 |
| 2018-05-25 | $121.56 | $122.80 | $121.13 | $121.47 | $108.57 | 4,594,795 |
| 2018-05-24 | $123.22 | $123.39 | $121.55 | $122.25 | $108.47 | 6,923,611 |
| 2018-05-23 | $122.87 | $123.97 | $122.74 | $123.45 | $109.53 | 4,940,832 |
| 2018-05-22 | $123.80 | $124.24 | $122.76 | $122.91 | $109.05 | 7,172,652 |
| 2018-05-21 | $124.62 | $124.99 | $123.32 | $123.72 | $109.77 | 5,558,662 |
| 2018-05-18 | $123.78 | $124.44 | $123.28 | $124.24 | $110.23 | 5,433,919 |
| 2018-05-17 | $125.49 | $125.59 | $123.55 | $123.85 | $109.89 | 6,473,359 |
| 2018-05-16 | $125.44 | $125.90 | $125.00 | $125.35 | $111.22 | 3,818,114 |
| 2018-05-15 | $125.54 | $125.83 | $124.40 | $125.13 | $111.02 | 5,875,704 |
| 2018-05-14 | $127.35 | $127.61 | $125.60 | $126.06 | $111.85 | 6,101,637 |
| 2018-05-11 | $125.77 | $127.60 | $125.76 | $127.24 | $112.90 | 5,716,654 |
| 2018-05-10 | $124.22 | $126.05 | $124.00 | $125.35 | $111.22 | 4,948,013 |
| 2018-05-09 | $122.99 | $124.05 | $122.53 | $123.51 | $109.59 | 6,808,562 |
| 2018-05-08 | $122.86 | $123.49 | $121.69 | $122.61 | $108.79 | 5,951,815 |
| 2018-05-07 | $124.14 | $125.24 | $123.32 | $123.59 | $109.66 | 6,707,913 |
| 2018-05-04 | $122.60 | $124.51 | $121.80 | $124.19 | $110.19 | 6,127,629 |
| 2018-05-03 | $123.30 | $123.69 | $121.28 | $123.03 | $109.16 | 7,282,886 |
| 2018-05-02 | $125.52 | $126.18 | $123.20 | $123.50 | $109.58 | 7,390,805 |
| 2018-05-01 | $126.32 | $126.64 | $124.97 | $126.01 | $111.80 | 5,122,550 |
| 2018-04-30 | $128.86 | $128.98 | $126.49 | $126.49 | $112.23 | 8,219,410 |
| 2018-04-27 | $127.73 | $128.79 | $127.50 | $128.27 | $113.81 | 4,266,797 |
| 2018-04-26 | $126.62 | $129.22 | $126.62 | $128.01 | $113.58 | 8,211,074 |
| 2018-04-25 | $125.91 | $126.85 | $125.28 | $126.76 | $112.47 | 5,842,088 |
| 2018-04-24 | $126.94 | $127.46 | $125.31 | $126.19 | $111.96 | 6,577,490 |
| 2018-04-23 | $126.88 | $127.30 | $125.78 | $126.83 | $112.53 | 7,501,870 |
| 2018-04-20 | $128.00 | $128.30 | $126.17 | $126.66 | $112.38 | 7,743,916 |
| 2018-04-19 | $127.63 | $128.27 | $126.89 | $127.55 | $113.17 | 5,959,525 |
| 2018-04-18 | $129.69 | $129.90 | $126.94 | $127.72 | $113.32 | 9,383,604 |
| 2018-04-17 | $132.11 | $132.20 | $128.81 | $130.54 | $115.82 | 11,008,695 |
| 2018-04-16 | $131.41 | $132.88 | $131.28 | $131.76 | $116.91 | 6,379,562 |
| 2018-04-13 | $131.09 | $131.42 | $129.63 | $130.62 | $115.89 | 4,742,250 |
| 2018-04-12 | $130.09 | $131.31 | $129.86 | $130.43 | $115.73 | 4,559,776 |
| 2018-04-11 | $129.14 | $130.35 | $129.03 | $129.63 | $115.02 | 4,575,422 |
| 2018-04-10 | $130.25 | $130.91 | $129.29 | $130.25 | $115.57 | 6,069,549 |
| 2018-04-09 | $128.65 | $131.14 | $127.68 | $129.48 | $114.88 | 6,395,848 |
| 2018-04-06 | $130.22 | $130.64 | $126.41 | $128.10 | $113.66 | 6,399,310 |
| 2018-04-05 | $130.41 | $131.20 | $129.50 | $130.71 | $115.97 | 5,621,686 |
| 2018-04-04 | $126.90 | $131.12 | $126.39 | $130.41 | $115.71 | 7,717,054 |
| 2018-04-03 | $125.18 | $128.49 | $124.68 | $128.35 | $113.88 | 8,034,954 |
| 2018-04-02 | $127.82 | $127.88 | $123.54 | $124.56 | $110.52 | 8,916,907 |
| 2018-03-29 | $127.97 | $128.76 | $126.82 | $128.15 | $113.70 | 6,119,424 |
| 2018-03-28 | $127.63 | $129.02 | $127.21 | $127.45 | $113.08 | 6,868,531 |
| 2018-03-27 | $127.11 | $129.10 | $126.39 | $127.21 | $112.87 | 7,663,114 |
| 2018-03-26 | $126.41 | $127.54 | $125.21 | $127.39 | $113.03 | 8,282,774 |
| 2018-03-23 | $127.63 | $127.80 | $124.90 | $125.10 | $111.00 | 8,286,607 |
| 2018-03-22 | $130.47 | $130.68 | $127.10 | $127.38 | $113.02 | 7,532,800 |
| 2018-03-21 | $131.40 | $132.78 | $130.66 | $131.19 | $116.40 | 5,128,176 |
| 2018-03-20 | $130.78 | $131.78 | $129.38 | $131.21 | $116.42 | 5,858,987 |
| 2018-03-19 | $133.35 | $133.47 | $129.36 | $130.24 | $115.56 | 5,826,044 |
| 2018-03-16 | $133.16 | $134.40 | $132.10 | $133.68 | $118.61 | 13,809,970 |
| 2018-03-15 | $132.55 | $134.24 | $132.47 | $133.06 | $118.06 | 4,940,860 |
| 2018-03-14 | $135.24 | $135.70 | $131.90 | $132.32 | $117.40 | 6,309,618 |
| 2018-03-13 | $133.80 | $135.39 | $133.45 | $134.35 | $119.20 | 9,093,637 |
| 2018-03-12 | $133.80 | $134.23 | $132.32 | $132.63 | $117.68 | 4,885,880 |
| 2018-03-09 | $132.51 | $133.82 | $131.56 | $133.80 | $118.72 | 6,899,702 |
| 2018-03-08 | $129.33 | $132.30 | $129.33 | $132.06 | $117.17 | 6,293,127 |
| 2018-03-07 | $127.48 | $129.33 | $127.27 | $129.04 | $114.49 | 6,391,661 |
| 2018-03-06 | $130.00 | $130.20 | $127.92 | $128.22 | $113.77 | 5,546,530 |
| 2018-03-05 | $128.63 | $130.30 | $128.18 | $129.79 | $115.16 | 5,799,799 |
| 2018-03-02 | $126.91 | $129.11 | $126.91 | $128.82 | $114.30 | 6,910,426 |
| 2018-03-01 | $129.11 | $130.12 | $126.52 | $127.28 | $112.93 | 9,424,007 |
| 2018-02-28 | $131.95 | $132.33 | $129.87 | $129.88 | $115.24 | 7,898,371 |
| 2018-02-27 | $132.21 | $133.09 | $131.60 | $131.67 | $116.83 | 7,072,577 |
| 2018-02-26 | $131.71 | $133.41 | $131.00 | $132.07 | $117.18 | 6,648,513 |
| 2018-02-23 | $130.09 | $132.08 | $130.02 | $132.02 | $116.40 | 4,995,038 |
| 2018-02-22 | $130.10 | $131.02 | $129.48 | $129.91 | $114.54 | 5,719,462 |
| 2018-02-21 | $130.80 | $132.43 | $129.86 | $129.91 | $114.54 | 6,254,076 |
| 2018-02-20 | $132.87 | $133.45 | $130.66 | $130.87 | $115.38 | 6,508,157 |
| 2018-02-16 | $130.96 | $134.45 | $130.84 | $133.15 | $117.39 | 7,917,284 |
| 2018-02-15 | $130.10 | $131.28 | $129.40 | $131.23 | $115.70 | 5,591,782 |
| 2018-02-14 | $129.44 | $130.01 | $128.39 | $129.67 | $114.32 | 6,237,364 |
| 2018-02-13 | $129.21 | $130.60 | $128.70 | $129.96 | $114.58 | 6,329,022 |
| 2018-02-12 | $130.00 | $131.32 | $127.68 | $130.27 | $114.85 | 9,874,716 |
| 2018-02-09 | $127.52 | $130.92 | $125.44 | $129.53 | $114.20 | 14,917,886 |
| 2018-02-08 | $130.91 | $131.25 | $126.11 | $126.36 | $111.41 | 11,617,736 |
| 2018-02-07 | $131.89 | $133.43 | $131.35 | $131.42 | $115.87 | 10,436,291 |
| 2018-02-06 | $130.01 | $132.99 | $128.00 | $131.83 | $116.23 | 19,102,631 |
| 2018-02-05 | $136.58 | $137.00 | $122.15 | $130.39 | $114.96 | 19,475,494 |
| 2018-02-02 | $139.02 | $140.36 | $137.38 | $137.68 | $121.39 | 9,197,500 |
| 2018-02-01 | $137.53 | $140.67 | $137.00 | $140.02 | $123.45 | 9,372,485 |
| 2018-01-31 | $142.57 | $142.57 | $138.10 | $138.19 | $121.84 | 13,022,358 |
| 2018-01-30 | $143.40 | $143.82 | $142.43 | $142.43 | $125.57 | 8,178,194 |
| 2018-01-29 | $144.85 | $144.94 | $143.53 | $143.68 | $126.68 | 7,766,129 |
| 2018-01-26 | $144.50 | $145.60 | $144.13 | $145.33 | $128.13 | 6,979,094 |
| 2018-01-25 | $142.31 | $144.66 | $142.21 | $144.40 | $127.31 | 7,542,612 |
| 2018-01-24 | $143.50 | $143.56 | $141.80 | $142.07 | $125.26 | 12,373,680 |
| 2018-01-23 | $146.96 | $147.44 | $141.62 | $141.83 | $125.05 | 16,897,226 |
| 2018-01-22 | $147.01 | $148.14 | $146.72 | $148.14 | $130.61 | 6,505,696 |
| 2018-01-19 | $147.46 | $147.65 | $146.42 | $147.36 | $129.92 | 8,704,553 |
| 2018-01-18 | $146.93 | $147.44 | $145.97 | $146.92 | $129.53 | 5,219,314 |
| 2018-01-17 | $147.84 | $148.32 | $145.48 | $146.98 | $129.59 | 10,612,314 |
| 2018-01-16 | $146.42 | $148.06 | $146.03 | $146.86 | $129.48 | 7,864,158 |
| 2018-01-12 | $144.99 | $146.42 | $144.90 | $145.76 | $128.51 | 5,430,284 |
| 2018-01-11 | $144.13 | $144.90 | $143.69 | $144.79 | $127.66 | 4,909,267 |
| 2018-01-10 | $143.55 | $144.16 | $143.32 | $143.97 | $126.93 | 6,556,440 |
| 2018-01-09 | $142.37 | $145.68 | $142.26 | $144.14 | $127.08 | 8,888,967 |
| 2018-01-08 | $141.70 | $142.00 | $140.92 | $141.89 | $125.10 | 4,980,217 |
| 2018-01-05 | $140.69 | $141.82 | $140.28 | $141.71 | $124.94 | 5,900,718 |
| 2018-01-04 | $140.45 | $141.14 | $140.22 | $140.55 | $123.92 | 4,777,518 |
| 2018-01-03 | $139.36 | $140.68 | $138.90 | $140.56 | $123.93 | 5,241,755 |
| 2018-01-02 | $139.66 | $139.95 | $138.72 | $139.23 | $122.75 | 6,835,739 |
| 2017-12-29 | $140.98 | $141.21 | $139.58 | $139.72 | $123.19 | 4,419,945 |
| 2017-12-28 | $140.70 | $141.00 | $140.33 | $140.56 | $123.93 | 2,237,834 |
| 2017-12-27 | $140.42 | $141.15 | $140.20 | $140.57 | $123.93 | 3,645,694 |
| 2017-12-26 | $140.46 | $140.54 | $139.68 | $140.09 | $123.51 | 3,268,365 |
| 2017-12-22 | $141.00 | $141.35 | $140.04 | $140.12 | $123.54 | 4,655,340 |
| 2017-12-21 | $141.76 | $142.17 | $141.02 | $141.06 | $124.37 | 5,501,307 |
| 2017-12-20 | $142.29 | $142.58 | $141.08 | $141.16 | $124.46 | 5,933,448 |
| 2017-12-19 | $141.72 | $142.38 | $141.36 | $141.78 | $125.00 | 6,453,244 |
| 2017-12-18 | $142.43 | $143.80 | $141.40 | $141.80 | $125.02 | 5,821,869 |
| 2017-12-15 | $142.73 | $143.14 | $141.78 | $142.46 | $125.60 | 12,012,749 |
| 2017-12-14 | $143.60 | $143.62 | $141.61 | $141.65 | $124.89 | 5,332,273 |
| 2017-12-13 | $142.50 | $143.43 | $142.21 | $142.89 | $125.98 | 5,754,026 |
| 2017-12-12 | $142.06 | $143.57 | $142.04 | $142.60 | $125.72 | 8,013,643 |
| 2017-12-11 | $140.10 | $141.17 | $139.83 | $141.14 | $124.44 | 4,325,895 |
| 2017-12-08 | $140.00 | $140.76 | $139.80 | $140.59 | $123.95 | 4,343,488 |
| 2017-12-07 | $141.00 | $141.50 | $139.26 | $140.01 | $123.44 | 4,705,180 |
| 2017-12-06 | $140.25 | $141.96 | $140.19 | $141.06 | $124.37 | 5,304,506 |
| 2017-12-05 | $139.88 | $140.81 | $139.20 | $139.67 | $123.14 | 6,738,613 |
| 2017-12-04 | $140.62 | $141.50 | $138.93 | $139.01 | $122.56 | 5,547,138 |
| 2017-12-01 | $139.57 | $140.53 | $138.60 | $139.98 | $123.41 | 5,990,487 |
| 2017-11-30 | $140.06 | $140.28 | $138.48 | $139.33 | $122.84 | 8,941,892 |
| 2017-11-29 | $140.22 | $140.63 | $138.95 | $139.81 | $123.26 | 5,851,449 |
| 2017-11-28 | $138.30 | $140.53 | $138.25 | $140.02 | $123.45 | 4,990,975 |
| 2017-11-27 | $137.51 | $138.31 | $137.48 | $138.10 | $121.76 | 3,929,055 |
| 2017-11-24 | $137.50 | $138.38 | $137.31 | $138.01 | $120.94 | 2,606,832 |
| 2017-11-22 | $138.30 | $138.38 | $136.60 | $137.29 | $120.31 | 3,917,002 |
| 2017-11-21 | $138.45 | $139.26 | $138.19 | $138.34 | $121.23 | 5,654,616 |
| 2017-11-20 | $138.15 | $138.56 | $137.74 | $137.93 | $120.87 | 4,262,306 |
| 2017-11-17 | $138.30 | $138.86 | $137.89 | $138.00 | $120.93 | 4,112,134 |
| 2017-11-16 | $139.42 | $139.68 | $138.64 | $138.87 | $121.70 | 4,173,520 |
| 2017-11-15 | $139.23 | $139.83 | $138.75 | $139.10 | $121.90 | 3,736,311 |
| 2017-11-14 | $139.57 | $140.28 | $138.92 | $139.49 | $122.24 | 4,070,870 |
| 2017-11-13 | $139.01 | $140.02 | $138.42 | $139.76 | $122.48 | 4,309,741 |
| 2017-11-10 | $140.13 | $140.13 | $138.61 | $139.56 | $122.30 | 4,231,808 |
| 2017-11-09 | $140.86 | $141.41 | $139.80 | $140.35 | $122.99 | 3,490,210 |
| 2017-11-08 | $139.70 | $141.87 | $139.46 | $141.32 | $123.84 | 4,371,556 |
| 2017-11-07 | $140.08 | $140.15 | $138.91 | $139.77 | $122.48 | 4,169,887 |
| 2017-11-06 | $140.01 | $140.49 | $139.72 | $139.76 | $122.48 | 4,209,904 |
| 2017-11-03 | $139.73 | $140.40 | $139.30 | $140.08 | $122.76 | 2,735,973 |
| 2017-11-02 | $140.11 | $140.29 | $139.11 | $139.93 | $122.62 | 3,470,804 |
| 2017-11-01 | $139.83 | $140.59 | $139.34 | $139.98 | $122.67 | 4,985,457 |
| 2017-10-31 | $140.02 | $140.26 | $138.98 | $139.41 | $122.17 | 4,779,360 |
| 2017-10-30 | $141.08 | $141.21 | $139.32 | $140.00 | $122.69 | 6,012,739 |
| 2017-10-27 | $141.00 | $142.70 | $140.20 | $141.78 | $124.25 | 5,140,109 |
| 2017-10-26 | $142.51 | $143.75 | $141.38 | $141.81 | $124.27 | 5,834,460 |
| 2017-10-25 | $141.16 | $143.23 | $140.96 | $142.42 | $124.81 | 4,850,811 |
| 2017-10-24 | $143.38 | $143.38 | $140.93 | $141.64 | $124.12 | 5,742,798 |
| 2017-10-23 | $142.13 | $144.35 | $142.08 | $143.62 | $125.86 | 6,669,743 |
| 2017-10-20 | $142.38 | $143.62 | $141.83 | $142.40 | $124.79 | 5,620,340 |
| 2017-10-19 | $140.71 | $142.98 | $140.54 | $142.04 | $124.47 | 8,623,640 |
| 2017-10-18 | $140.79 | $141.58 | $140.07 | $140.68 | $123.28 | 6,800,409 |
| 2017-10-17 | $137.67 | $141.12 | $137.06 | $140.79 | $123.38 | 11,555,970 |
| 2017-10-16 | $136.45 | $137.26 | $135.54 | $136.12 | $119.29 | 5,114,825 |
| 2017-10-13 | $136.60 | $137.42 | $136.34 | $136.43 | $119.56 | 4,104,533 |
| 2017-10-12 | $136.34 | $137.52 | $136.02 | $136.83 | $119.91 | 5,018,977 |
| 2017-10-11 | $134.88 | $137.08 | $134.37 | $136.65 | $119.75 | 8,103,275 |
| 2017-10-10 | $133.56 | $134.13 | $132.92 | $133.90 | $117.34 | 4,121,137 |
| 2017-10-09 | $133.66 | $133.82 | $133.17 | $133.45 | $116.95 | 3,750,502 |
| 2017-10-06 | $133.00 | $133.25 | $132.48 | $133.22 | $116.74 | 2,464,664 |
| 2017-10-05 | $132.89 | $133.31 | $132.36 | $133.19 | $116.72 | 3,185,559 |
| 2017-10-04 | $132.40 | $133.18 | $132.10 | $132.89 | $116.46 | 3,578,974 |
| 2017-10-03 | $131.65 | $132.40 | $131.36 | $132.10 | $115.76 | 3,884,422 |
| 2017-10-02 | $130.16 | $131.33 | $130.02 | $131.22 | $114.99 | 4,437,552 |
| 2017-09-29 | $129.58 | $130.47 | $129.05 | $130.01 | $113.93 | 5,699,479 |
| 2017-09-28 | $129.91 | $130.27 | $129.29 | $129.47 | $113.46 | 3,950,648 |
| 2017-09-27 | $131.00 | $131.09 | $129.43 | $129.75 | $113.70 | 5,669,761 |
| 2017-09-26 | $131.50 | $131.94 | $130.82 | $130.94 | $114.75 | 3,691,817 |
| 2017-09-25 | $131.47 | $131.76 | $130.83 | $131.17 | $114.95 | 5,949,238 |
| 2017-09-22 | $131.99 | $132.39 | $131.27 | $131.39 | $115.14 | 4,257,909 |
| 2017-09-21 | $133.31 | $133.82 | $131.38 | $131.75 | $115.46 | 5,692,496 |
| 2017-09-20 | $133.25 | $134.29 | $132.34 | $133.22 | $116.74 | 7,281,193 |
| 2017-09-19 | $135.02 | $135.79 | $134.35 | $135.22 | $118.50 | 4,880,997 |
| 2017-09-18 | $134.44 | $135.77 | $134.11 | $135.38 | $118.64 | 5,260,780 |
| 2017-09-15 | $134.79 | $135.45 | $134.18 | $134.45 | $117.82 | 15,316,869 |
| 2017-09-14 | $132.14 | $134.47 | $131.99 | $134.18 | $117.59 | 6,271,330 |
| 2017-09-13 | $132.67 | $133.75 | $131.85 | $132.45 | $116.07 | 4,618,804 |
| 2017-09-12 | $133.83 | $133.88 | $131.93 | $132.63 | $116.23 | 5,462,797 |
| 2017-09-11 | $131.37 | $133.34 | $131.02 | $133.21 | $116.74 | 5,552,669 |
| 2017-09-08 | $132.00 | $132.34 | $130.87 | $130.98 | $114.78 | 4,834,116 |
| 2017-09-07 | $130.86 | $132.52 | $130.25 | $132.19 | $115.84 | 3,732,519 |
| 2017-09-06 | $130.54 | $131.00 | $130.21 | $130.67 | $114.51 | 5,462,168 |
| 2017-09-05 | $130.72 | $131.18 | $129.72 | $129.90 | $113.84 | 5,146,616 |
| 2017-09-01 | $132.60 | $132.65 | $130.94 | $131.03 | $114.83 | 3,819,156 |
| 2017-08-31 | $131.39 | $132.50 | $131.25 | $132.37 | $116.00 | 7,383,291 |
| 2017-08-30 | $132.00 | $132.00 | $130.90 | $131.07 | $114.86 | 5,407,832 |
| 2017-08-29 | $131.57 | $132.45 | $131.30 | $132.21 | $115.86 | 3,251,428 |
| 2017-08-28 | $131.68 | $132.12 | $131.49 | $131.74 | $115.45 | 5,263,566 |
| 2017-08-25 | $131.91 | $132.56 | $131.62 | $131.68 | $115.40 | 4,127,094 |
| 2017-08-24 | $132.82 | $133.08 | $132.27 | $132.89 | $115.72 | 5,345,231 |
| 2017-08-23 | $134.43 | $134.49 | $132.65 | $132.80 | $115.64 | 5,080,465 |
| 2017-08-22 | $133.27 | $134.79 | $132.90 | $134.70 | $117.29 | 4,085,185 |
| 2017-08-21 | $132.28 | $133.65 | $132.19 | $133.45 | $116.20 | 3,438,561 |
| 2017-08-18 | $132.67 | $133.78 | $132.38 | $132.63 | $115.49 | 4,625,161 |
| 2017-08-17 | $134.18 | $134.74 | $133.03 | $133.04 | $115.85 | 5,528,205 |
| 2017-08-16 | $134.08 | $134.97 | $133.86 | $134.17 | $116.83 | 4,356,817 |
| 2017-08-15 | $133.85 | $133.94 | $133.20 | $133.38 | $116.14 | 3,821,624 |
| 2017-08-14 | $134.20 | $134.37 | $132.87 | $133.48 | $116.23 | 3,016,430 |
| 2017-08-11 | $133.64 | $134.49 | $132.75 | $133.10 | $115.90 | 4,270,553 |
| 2017-08-10 | $133.04 | $133.85 | $132.37 | $133.09 | $115.89 | 5,566,956 |
| 2017-08-09 | $132.81 | $133.41 | $132.37 | $133.23 | $116.01 | 5,746,322 |
| 2017-08-08 | $132.50 | $132.80 | $131.40 | $132.27 | $115.18 | 5,131,329 |
| 2017-08-07 | $133.09 | $133.48 | $132.51 | $132.86 | $115.69 | 2,953,688 |
| 2017-08-04 | $133.74 | $134.01 | $132.80 | $133.18 | $115.97 | 3,166,800 |
| 2017-08-03 | $131.91 | $133.40 | $131.51 | $133.35 | $116.12 | 4,319,246 |
| 2017-08-02 | $132.08 | $132.50 | $131.50 | $132.16 | $115.08 | 4,014,274 |
| 2017-08-01 | $133.17 | $133.35 | $132.28 | $132.51 | $115.39 | 3,807,496 |
| 2017-07-31 | $132.14 | $133.58 | $132.10 | $132.72 | $115.57 | 5,393,727 |
| 2017-07-28 | $131.14 | $131.99 | $130.52 | $131.85 | $114.81 | 4,592,865 |
| 2017-07-27 | $130.85 | $131.15 | $129.57 | $130.83 | $113.92 | 5,811,478 |
| 2017-07-26 | $131.66 | $132.24 | $130.75 | $130.95 | $114.03 | 5,278,711 |
| 2017-07-25 | $133.74 | $133.85 | $131.45 | $131.88 | $114.84 | 6,166,291 |
| 2017-07-24 | $134.99 | $135.16 | $132.85 | $133.01 | $115.82 | 8,140,074 |
| 2017-07-21 | $135.33 | $136.27 | $135.10 | $135.31 | $117.82 | 6,706,472 |
| 2017-07-20 | $135.73 | $137.08 | $135.62 | $136.57 | $118.92 | 5,795,369 |
| 2017-07-19 | $134.84 | $135.41 | $134.52 | $135.21 | $117.74 | 5,209,316 |
| 2017-07-18 | $131.62 | $134.95 | $131.08 | $134.46 | $117.08 | 10,066,799 |
| 2017-07-17 | $132.71 | $132.93 | $131.75 | $132.15 | $115.07 | 4,922,557 |
| 2017-07-14 | $132.00 | $133.00 | $131.74 | $132.60 | $115.46 | 4,231,492 |
| 2017-07-13 | $132.10 | $132.22 | $130.99 | $131.86 | $114.82 | 4,420,501 |
| 2017-07-12 | $132.04 | $132.89 | $131.77 | $132.23 | $115.14 | 5,029,287 |
| 2017-07-11 | $131.43 | $131.79 | $130.48 | $131.23 | $114.27 | 3,724,756 |
| 2017-07-10 | $132.74 | $132.87 | $131.23 | $131.55 | $114.55 | 4,012,158 |
| 2017-07-07 | $132.91 | $133.00 | $131.69 | $132.54 | $115.41 | 4,550,360 |
| 2017-07-06 | $133.61 | $133.97 | $132.41 | $132.52 | $115.40 | 4,241,474 |
| 2017-07-05 | $132.98 | $134.06 | $132.42 | $133.64 | $116.37 | 4,273,446 |
| 2017-07-03 | $132.79 | $133.32 | $132.65 | $132.90 | $115.73 | 2,930,998 |
| 2017-06-30 | $132.70 | $133.20 | $132.28 | $132.29 | $115.19 | 5,117,952 |
| 2017-06-29 | $133.40 | $133.73 | $132.31 | $132.64 | $115.50 | 5,695,328 |
| 2017-06-28 | $135.95 | $136.20 | $133.57 | $133.82 | $116.53 | 6,522,879 |
| 2017-06-27 | $136.50 | $136.73 | $134.99 | $135.01 | $117.56 | 6,109,905 |
| 2017-06-26 | $136.48 | $136.90 | $136.20 | $136.34 | $118.72 | 5,499,879 |
| 2017-06-23 | $135.45 | $136.51 | $135.32 | $136.43 | $118.80 | 8,463,457 |
| 2017-06-22 | $135.45 | $137.00 | $135.27 | $136.05 | $118.47 | 7,038,855 |
| 2017-06-21 | $134.29 | $135.11 | $134.02 | $134.91 | $117.48 | 5,620,840 |
| 2017-06-20 | $133.90 | $134.76 | $133.90 | $134.22 | $116.88 | 5,074,433 |
| 2017-06-19 | $134.15 | $134.68 | $133.49 | $134.07 | $116.74 | 7,308,011 |
| 2017-06-16 | $133.72 | $134.61 | $133.04 | $134.35 | $116.99 | 12,199,202 |
| 2017-06-15 | $132.00 | $133.35 | $131.81 | $133.04 | $115.85 | 5,248,853 |
| 2017-06-14 | $132.51 | $133.56 | $132.51 | $132.77 | $115.61 | 7,322,968 |
| 2017-06-13 | $131.75 | $132.73 | $131.40 | $132.02 | $114.96 | 5,725,747 |
| 2017-06-12 | $131.64 | $132.04 | $131.09 | $131.82 | $114.79 | 8,020,715 |
| 2017-06-09 | $130.37 | $131.70 | $130.31 | $131.53 | $114.53 | 5,992,511 |
| 2017-06-08 | $131.00 | $131.40 | $129.96 | $130.55 | $113.68 | 8,056,662 |
| 2017-06-07 | $131.00 | $131.48 | $130.58 | $130.75 | $113.85 | 5,765,209 |
| 2017-06-06 | $130.18 | $131.33 | $130.03 | $130.83 | $113.92 | 5,603,201 |
| 2017-06-05 | $129.97 | $130.70 | $129.80 | $130.36 | $113.51 | 4,630,612 |
| 2017-06-02 | $129.05 | $130.14 | $128.83 | $130.08 | $113.27 | 6,554,988 |
| 2017-06-01 | $128.32 | $128.78 | $128.12 | $128.78 | $112.14 | 5,763,318 |
| 2017-05-31 | $127.35 | $128.80 | $127.35 | $128.25 | $111.68 | 8,737,353 |
| 2017-05-30 | $126.70 | $127.39 | $126.19 | $127.11 | $110.68 | 3,618,323 |
| 2017-05-26 | $127.23 | $127.67 | $126.83 | $126.92 | $110.52 | 4,001,562 |
| 2017-05-25 | $126.74 | $127.62 | $126.33 | $127.53 | $111.05 | 5,286,427 |
| 2017-05-24 | $127.79 | $128.00 | $127.29 | $127.51 | $110.31 | 3,965,187 |
| 2017-05-23 | $127.31 | $128.15 | $127.31 | $127.52 | $110.31 | 3,972,463 |
| 2017-05-22 | $126.63 | $127.65 | $126.63 | $127.26 | $110.09 | 4,680,335 |
| 2017-05-19 | $127.03 | $127.39 | $126.44 | $127.00 | $109.86 | 6,949,614 |
| 2017-05-18 | $126.46 | $127.87 | $125.96 | $126.97 | $109.84 | 6,564,296 |
| 2017-05-17 | $126.60 | $127.89 | $126.45 | $126.67 | $109.58 | 6,457,668 |
| 2017-05-16 | $127.34 | $128.37 | $127.06 | $127.77 | $110.53 | 7,225,069 |
| 2017-05-15 | $124.41 | $127.36 | $124.33 | $126.99 | $109.86 | 9,773,084 |
| 2017-05-12 | $123.11 | $124.10 | $123.01 | $123.64 | $106.96 | 3,993,407 |
| 2017-05-11 | $122.50 | $123.21 | $122.34 | $123.20 | $106.58 | 4,019,556 |
| 2017-05-10 | $122.91 | $123.06 | $122.38 | $122.81 | $106.24 | 4,216,699 |
| 2017-05-09 | $123.23 | $123.47 | $122.88 | $123.21 | $106.59 | 3,751,967 |
| 2017-05-08 | $123.53 | $123.80 | $123.02 | $123.25 | $106.62 | 3,608,623 |
| 2017-05-05 | $123.80 | $123.80 | $122.86 | $123.51 | $106.85 | 3,764,837 |
| 2017-05-04 | $123.69 | $123.95 | $123.23 | $123.95 | $107.23 | 3,748,259 |
| 2017-05-03 | $123.59 | $123.70 | $123.04 | $123.33 | $106.69 | 3,735,172 |
| 2017-05-02 | $123.52 | $123.74 | $122.89 | $123.70 | $107.01 | 4,816,204 |
| 2017-05-01 | $123.40 | $123.78 | $123.00 | $123.34 | $106.70 | 4,549,320 |
| 2017-04-28 | $123.85 | $123.90 | $123.13 | $123.47 | $106.81 | 4,357,336 |
| 2017-04-27 | $123.58 | $124.31 | $123.40 | $123.74 | $107.04 | 4,221,439 |
| 2017-04-26 | $123.79 | $124.26 | $123.48 | $123.51 | $106.85 | 4,988,535 |
| 2017-04-25 | $123.34 | $123.75 | $123.01 | $123.43 | $106.78 | 5,031,349 |
| 2017-04-24 | $122.52 | $123.21 | $122.15 | $122.89 | $106.31 | 5,679,021 |
| 2017-04-21 | $121.78 | $122.04 | $121.54 | $121.76 | $105.33 | 6,021,721 |
| 2017-04-20 | $121.86 | $122.15 | $121.35 | $121.87 | $105.43 | 6,330,136 |
| 2017-04-19 | $122.10 | $122.28 | $121.11 | $121.37 | $104.99 | 6,993,098 |
| 2017-04-18 | $123.18 | $123.37 | $120.95 | $121.82 | $105.38 | 134,857 |
| 2017-04-17 | $125.02 | $125.81 | $124.93 | $125.72 | $108.76 | 5,367,465 |
| 2017-04-13 | $125.13 | $125.65 | $124.96 | $124.99 | $108.13 | 5,396,539 |
| 2017-04-12 | $124.54 | $125.46 | $124.36 | $125.40 | $108.48 | 5,556,604 |
| 2017-04-11 | $124.26 | $124.79 | $123.95 | $124.22 | $107.46 | 4,161,540 |
| 2017-04-10 | $124.87 | $124.95 | $124.23 | $124.34 | $107.56 | 4,594,234 |
| 2017-04-07 | $125.12 | $125.47 | $124.83 | $124.92 | $108.07 | 3,615,126 |
| 2017-04-06 | $124.85 | $125.46 | $124.50 | $125.05 | $108.18 | 4,324,385 |
| 2017-04-05 | $124.72 | $125.60 | $124.41 | $124.80 | $107.96 | 5,646,251 |
| 2017-04-04 | $124.51 | $124.77 | $124.22 | $124.68 | $107.86 | 5,358,385 |
| 2017-04-03 | $124.73 | $125.31 | $124.28 | $124.69 | $107.87 | 4,956,501 |
| 2017-03-31 | $124.11 | $124.83 | $124.03 | $124.55 | $107.75 | 5,657,560 |
| 2017-03-30 | $124.74 | $125.43 | $124.28 | $124.66 | $107.84 | 4,711,693 |
| 2017-03-29 | $125.05 | $125.33 | $124.36 | $124.92 | $108.07 | 3,971,828 |
| 2017-03-28 | $125.62 | $125.78 | $124.78 | $125.66 | $108.71 | 5,287,496 |
| 2017-03-27 | $125.16 | $126.14 | $125.15 | $125.80 | $108.83 | 5,004,285 |
| 2017-03-24 | $125.86 | $126.36 | $125.13 | $125.48 | $108.55 | 6,490,304 |
| 2017-03-23 | $126.10 | $127.00 | $125.66 | $125.90 | $108.91 | 8,508,073 |
| 2017-03-22 | $127.05 | $127.65 | $126.21 | $126.26 | $109.22 | 10,272,668 |
| 2017-03-21 | $128.38 | $128.45 | $127.14 | $127.25 | $110.08 | 7,578,634 |
| 2017-03-20 | $128.04 | $128.42 | $127.97 | $128.07 | $110.79 | 5,827,497 |
| 2017-03-17 | $128.45 | $128.94 | $127.95 | $128.06 | $110.78 | 13,300,756 |
| 2017-03-16 | $128.44 | $128.70 | $127.77 | $128.46 | $111.13 | 7,610,720 |
| 2017-03-15 | $127.05 | $129.00 | $126.60 | $128.96 | $111.56 | 8,360,637 |
| 2017-03-14 | $126.86 | $127.75 | $126.77 | $127.05 | $109.91 | 7,679,707 |
| 2017-03-13 | $125.83 | $126.95 | $125.79 | $126.68 | $109.59 | 7,162,476 |
| 2017-03-10 | $126.04 | $126.49 | $125.54 | $126.21 | $109.18 | 7,395,237 |
| 2017-03-09 | $124.58 | $126.21 | $124.17 | $125.95 | $108.96 | 8,571,147 |
| 2017-03-08 | $123.75 | $124.68 | $123.50 | $124.10 | $107.36 | 7,909,858 |
| 2017-03-07 | $122.58 | $124.46 | $122.39 | $123.83 | $107.12 | 6,643,988 |
| 2017-03-06 | $123.01 | $124.43 | $122.60 | $123.71 | $107.02 | 6,670,681 |
| 2017-03-03 | $123.41 | $123.93 | $123.23 | $123.79 | $107.09 | 5,593,811 |
| 2017-03-02 | $123.75 | $124.36 | $123.02 | $123.63 | $106.95 | 6,949,752 |
| 2017-03-01 | $122.49 | $124.45 | $122.42 | $123.86 | $107.15 | 9,393,869 |
| 2017-02-28 | $122.01 | $122.65 | $121.94 | $122.21 | $105.72 | 8,885,438 |
| 2017-02-27 | $122.13 | $122.88 | $122.10 | $122.40 | $105.89 | 5,946,007 |
| 2017-02-24 | $121.50 | $122.74 | $120.90 | $122.73 | $106.17 | 10,834,801 |
| 2017-02-23 | $119.52 | $121.90 | $119.48 | $121.70 | $104.60 | 9,980,945 |
| 2017-02-22 | $119.28 | $119.77 | $119.25 | $119.52 | $102.72 | 5,103,903 |
| 2017-02-21 | $118.40 | $119.89 | $118.32 | $119.66 | $102.84 | 8,594,957 |
| 2017-02-17 | $118.19 | $118.90 | $118.05 | $118.86 | $102.16 | 8,691,074 |
| 2017-02-16 | $117.00 | $118.28 | $117.00 | $118.08 | $101.49 | 7,119,291 |
| 2017-02-15 | $115.90 | $117.46 | $115.59 | $117.20 | $100.73 | 5,979,679 |
| 2017-02-14 | $115.44 | $116.40 | $115.32 | $116.36 | $100.01 | 5,539,116 |
| 2017-02-13 | $115.28 | $116.12 | $115.22 | $115.88 | $99.60 | 5,710,779 |
| 2017-02-10 | $114.32 | $115.99 | $114.23 | $115.24 | $99.05 | 6,438,536 |
| 2017-02-09 | $113.47 | $114.65 | $113.40 | $114.08 | $98.05 | 5,854,606 |
| 2017-02-08 | $113.30 | $113.69 | $113.15 | $113.40 | $97.46 | 5,271,601 |
| 2017-02-07 | $113.60 | $113.62 | $113.05 | $113.48 | $97.53 | 5,507,915 |
| 2017-02-06 | $113.46 | $113.59 | $112.62 | $113.40 | $97.46 | 6,178,403 |
| 2017-02-03 | $113.50 | $113.66 | $112.66 | $113.64 | $97.67 | 7,267,569 |
| 2017-02-02 | $112.82 | $113.62 | $112.77 | $113.57 | $97.61 | 7,826,308 |
| 2017-02-01 | $112.48 | $113.32 | $112.47 | $113.23 | $97.32 | 7,082,322 |
| 2017-01-31 | $112.79 | $113.40 | $112.43 | $113.25 | $97.34 | 8,713,303 |
| 2017-01-30 | $113.40 | $113.60 | $112.85 | $113.13 | $97.23 | 6,969,230 |
| 2017-01-27 | $112.00 | $113.54 | $111.90 | $113.38 | $97.45 | 8,885,867 |
| 2017-01-26 | $112.00 | $112.84 | $111.60 | $111.84 | $96.12 | 10,164,311 |
| 2017-01-25 | $111.93 | $112.80 | $110.76 | $112.80 | $96.95 | 9,385,502 |
| 2017-01-24 | $112.91 | $113.30 | $111.15 | $111.76 | $96.05 | 12,450,307 |
| 2017-01-23 | $114.51 | $114.77 | $113.80 | $113.91 | $97.90 | 7,987,709 |
| 2017-01-20 | $114.49 | $115.03 | $114.08 | $114.15 | $98.11 | 7,502,425 |
| 2017-01-19 | $114.68 | $114.90 | $113.92 | $114.20 | $98.15 | 5,540,831 |
| 2017-01-18 | $114.94 | $115.10 | $114.41 | $114.70 | $98.58 | 5,014,570 |
| 2017-01-17 | $113.94 | $115.05 | $113.67 | $114.87 | $98.73 | 6,255,447 |
| 2017-01-13 | $114.94 | $115.02 | $114.44 | $114.60 | $98.50 | 4,935,038 |
| 2017-01-12 | $114.27 | $114.73 | $113.37 | $114.62 | $98.51 | 6,627,250 |
| 2017-01-11 | $116.08 | $116.25 | $114.02 | $114.73 | $98.61 | 8,887,197 |
| 2017-01-10 | $116.03 | $117.00 | $115.87 | $116.16 | $99.84 | 5,312,812 |
| 2017-01-09 | $116.35 | $116.61 | $115.89 | $116.28 | $99.94 | 5,457,459 |
| 2017-01-06 | $116.67 | $117.00 | $115.76 | $116.30 | $99.96 | 5,221,381 |
| 2017-01-05 | $116.00 | $116.97 | $115.44 | $116.86 | $100.44 | 6,217,169 |
| 2017-01-04 | $115.50 | $116.23 | $115.31 | $115.65 | $99.40 | 5,828,946 |
| 2017-01-03 | $115.78 | $116.00 | $115.23 | $115.84 | $99.56 | 5,953,048 |
| 2016-12-30 | $115.80 | $115.99 | $114.98 | $115.21 | $99.02 | 5,506,734 |
| 2016-12-29 | $115.23 | $115.87 | $115.01 | $115.49 | $99.26 | 2,993,622 |
| 2016-12-28 | $115.88 | $116.16 | $115.05 | $115.10 | $98.93 | 3,278,292 |
| 2016-12-27 | $115.89 | $116.00 | $115.38 | $115.91 | $99.62 | 3,232,942 |
| 2016-12-23 | $115.40 | $116.32 | $115.30 | $115.96 | $99.66 | 2,993,289 |
| 2016-12-22 | $115.00 | $115.53 | $113.88 | $115.44 | $99.22 | 4,602,177 |
| 2016-12-21 | $116.20 | $116.20 | $114.74 | $115.31 | $99.11 | 5,907,740 |
| 2016-12-20 | $115.98 | $116.25 | $114.91 | $115.66 | $99.41 | 5,715,163 |
| 2016-12-19 | $116.07 | $116.66 | $115.94 | $116.02 | $99.72 | 6,310,789 |
| 2016-12-16 | $116.41 | $116.46 | $115.46 | $115.88 | $99.60 | 11,291,124 |
| 2016-12-15 | $115.33 | $115.92 | $114.89 | $115.89 | $99.60 | 6,738,083 |
| 2016-12-14 | $116.12 | $117.30 | $114.58 | $114.99 | $98.83 | 9,378,504 |
| 2016-12-13 | $115.53 | $115.97 | $115.01 | $115.89 | $99.60 | 7,051,623 |
| 2016-12-12 | $112.69 | $115.40 | $112.58 | $115.36 | $99.15 | 9,544,063 |
| 2016-12-09 | $111.41 | $112.43 | $111.20 | $112.26 | $96.48 | 7,672,088 |
| 2016-12-08 | $110.54 | $111.20 | $109.93 | $110.99 | $95.39 | 7,774,796 |
| 2016-12-07 | $111.89 | $111.89 | $109.32 | $111.10 | $95.49 | 11,761,134 |
| 2016-12-06 | $112.24 | $113.20 | $111.85 | $112.06 | $96.31 | 6,530,358 |
| 2016-12-05 | $112.40 | $112.42 | $111.73 | $111.94 | $96.21 | 5,451,568 |
| 2016-12-02 | $111.72 | $112.53 | $111.44 | $111.96 | $96.23 | 6,167,740 |
| 2016-12-01 | $111.36 | $111.54 | $111.00 | $111.38 | $95.73 | 8,141,717 |
| 2016-11-30 | $112.19 | $112.52 | $111.30 | $111.30 | $95.66 | 11,177,197 |
| 2016-11-29 | $112.95 | $113.41 | $112.17 | $112.48 | $96.67 | 7,798,561 |
| 2016-11-28 | $113.79 | $114.12 | $113.05 | $113.13 | $97.23 | 9,065,730 |
| 2016-11-25 | $113.60 | $114.23 | $113.38 | $114.13 | $98.09 | 3,433,340 |
| 2016-11-23 | $112.25 | $113.43 | $111.56 | $113.07 | $97.18 | 8,466,967 |
| 2016-11-22 | $114.59 | $115.00 | $112.27 | $112.74 | $96.90 | 11,649,483 |
| 2016-11-21 | $115.44 | $115.68 | $114.80 | $115.00 | $98.84 | 5,843,313 |
| 2016-11-18 | $115.79 | $115.92 | $114.81 | $115.36 | $99.15 | 7,717,773 |
| 2016-11-17 | $116.68 | $116.68 | $116.12 | $116.57 | $99.50 | 5,730,229 |
| 2016-11-16 | $116.65 | $116.78 | $116.08 | $116.36 | $99.32 | 6,594,378 |
| 2016-11-15 | $116.40 | $116.69 | $115.82 | $116.32 | $99.29 | 7,446,670 |
| 2016-11-14 | $118.58 | $118.99 | $116.50 | $116.60 | $99.52 | 10,054,905 |
| 2016-11-11 | $119.49 | $119.49 | $118.13 | $118.47 | $101.12 | 8,134,783 |
| 2016-11-10 | $120.77 | $121.10 | $119.02 | $119.54 | $102.03 | 11,904,470 |
| 2016-11-09 | $120.00 | $122.50 | $118.10 | $120.31 | $102.69 | 16,219,977 |
| 2016-11-08 | $116.48 | $117.57 | $116.47 | $117.05 | $99.91 | 6,674,973 |
| 2016-11-07 | $115.89 | $116.72 | $115.84 | $116.66 | $99.58 | 6,398,177 |
| 2016-11-04 | $115.04 | $115.94 | $115.04 | $115.11 | $98.25 | 7,160,570 |
| 2016-11-03 | $114.88 | $115.44 | $114.75 | $115.03 | $98.18 | 6,227,010 |
| 2016-11-02 | $115.52 | $115.76 | $114.83 | $114.86 | $98.04 | 6,591,283 |
| 2016-11-01 | $114.76 | $115.94 | $114.63 | $115.34 | $98.45 | 7,591,930 |
| 2016-10-31 | $115.28 | $116.23 | $114.50 | $115.99 | $99.00 | 8,552,528 |
| 2016-10-28 | $115.82 | $115.91 | $114.57 | $115.33 | $98.44 | 8,813,004 |
| 2016-10-27 | $114.98 | $116.55 | $114.79 | $115.70 | $98.76 | 7,548,667 |
| 2016-10-26 | $113.64 | $115.22 | $113.60 | $114.56 | $97.78 | 6,429,055 |
| 2016-10-25 | $113.64 | $114.16 | $113.09 | $113.96 | $97.27 | 5,594,979 |
| 2016-10-24 | $113.93 | $114.19 | $113.44 | $113.61 | $96.97 | 6,141,858 |
| 2016-10-21 | $114.11 | $114.24 | $112.99 | $113.44 | $96.83 | 8,421,442 |
| 2016-10-20 | $114.83 | $115.70 | $114.59 | $114.87 | $98.05 | 6,972,999 |
| 2016-10-19 | $115.57 | $115.89 | $114.46 | $114.59 | $97.81 | 7,400,937 |
| 2016-10-18 | $117.38 | $118.48 | $115.16 | $115.41 | $98.51 | 12,598,255 |
| 2016-10-17 | $117.50 | $118.55 | $117.50 | $118.49 | $101.14 | 6,956,374 |
| 2016-10-14 | $118.50 | $118.80 | $117.56 | $117.56 | $100.34 | 5,639,972 |
| 2016-10-13 | $117.54 | $119.20 | $117.28 | $118.26 | $100.94 | 7,387,365 |
| 2016-10-12 | $117.96 | $118.43 | $117.50 | $117.97 | $100.69 | 4,685,998 |
| 2016-10-11 | $119.41 | $119.63 | $117.06 | $117.64 | $100.41 | 6,394,155 |
| 2016-10-10 | $119.51 | $120.20 | $119.35 | $119.80 | $102.26 | 3,657,049 |
| 2016-10-07 | $119.17 | $119.57 | $118.69 | $119.24 | $101.78 | 4,799,241 |
| 2016-10-06 | $118.50 | $118.85 | $117.92 | $118.75 | $101.36 | 4,448,450 |
| 2016-10-05 | $119.22 | $119.44 | $118.60 | $119.18 | $101.73 | 5,778,691 |
| 2016-10-04 | $118.84 | $119.48 | $118.28 | $118.82 | $101.42 | 5,733,934 |
| 2016-10-03 | $118.00 | $119.01 | $117.43 | $118.81 | $101.41 | 6,097,939 |
| 2016-09-30 | $117.78 | $118.62 | $117.39 | $118.13 | $100.83 | 7,941,065 |
| 2016-09-29 | $118.88 | $119.27 | $117.04 | $117.27 | $100.10 | 6,189,865 |
| 2016-09-28 | $119.05 | $119.52 | $118.81 | $119.39 | $101.91 | 5,075,791 |
| 2016-09-27 | $118.39 | $119.22 | $117.72 | $119.22 | $101.76 | 5,349,466 |
| 2016-09-26 | $118.63 | $118.64 | $117.56 | $117.78 | $100.53 | 5,998,839 |
| 2016-09-23 | $119.41 | $119.60 | $118.71 | $118.81 | $101.41 | 4,772,980 |
| 2016-09-22 | $119.25 | $119.84 | $119.14 | $119.46 | $101.97 | 5,340,386 |
| 2016-09-21 | $117.95 | $119.00 | $117.64 | $118.91 | $101.50 | 6,337,292 |
| 2016-09-20 | $118.17 | $118.24 | $117.69 | $117.95 | $100.68 | 5,187,716 |
| 2016-09-19 | $118.36 | $118.66 | $117.64 | $117.66 | $100.43 | 5,457,633 |
| 2016-09-16 | $118.51 | $119.14 | $118.12 | $118.25 | $100.93 | 12,408,779 |
| 2016-09-15 | $117.81 | $118.94 | $117.32 | $118.63 | $101.26 | 5,814,900 |
| 2016-09-14 | $117.85 | $118.33 | $117.46 | $117.86 | $100.60 | 6,124,894 |
| 2016-09-13 | $118.42 | $118.83 | $117.49 | $117.61 | $100.39 | 7,957,869 |
| 2016-09-12 | $117.76 | $119.45 | $117.38 | $119.16 | $101.71 | 7,239,795 |
| 2016-09-09 | $119.03 | $119.16 | $118.18 | $118.23 | $100.92 | 7,957,267 |
| 2016-09-08 | $119.37 | $119.82 | $119.14 | $119.47 | $101.97 | 4,833,010 |
| 2016-09-07 | $119.84 | $119.95 | $119.44 | $119.61 | $102.09 | 4,753,530 |
| 2016-09-06 | $119.78 | $119.97 | $119.36 | $119.75 | $102.21 | 5,280,652 |
| 2016-09-02 | $119.36 | $119.81 | $118.90 | $119.32 | $101.85 | 5,806,115 |
| 2016-09-01 | $119.19 | $119.39 | $118.60 | $119.08 | $101.64 | 4,551,792 |
| 2016-08-31 | $119.54 | $119.62 | $119.01 | $119.34 | $101.86 | 5,693,081 |
| 2016-08-30 | $120.67 | $120.67 | $119.26 | $119.47 | $101.97 | 3,819,510 |
| 2016-08-29 | $119.30 | $120.13 | $119.06 | $119.92 | $102.36 | 5,074,716 |
| 2016-08-26 | $118.84 | $119.74 | $118.56 | $119.04 | $101.61 | 6,482,673 |
| 2016-08-25 | $118.86 | $119.21 | $118.33 | $118.57 | $101.21 | 5,565,948 |
| 2016-08-24 | $119.48 | $119.61 | $118.62 | $118.71 | $101.33 | 6,303,942 |
| 2016-08-23 | $119.67 | $119.96 | $119.02 | $119.44 | $101.95 | 5,603,177 |
| 2016-08-22 | $119.90 | $119.90 | $118.95 | $119.13 | $101.68 | 6,544,864 |
| 2016-08-19 | $119.91 | $119.99 | $119.32 | $119.92 | $102.36 | 7,798,299 |
| 2016-08-18 | $121.17 | $121.39 | $119.90 | $120.72 | $102.36 | 8,728,000 |
| 2016-08-17 | $120.50 | $121.33 | $119.85 | $121.31 | $102.86 | 10,442,368 |
| 2016-08-16 | $122.11 | $122.32 | $120.06 | $120.33 | $102.03 | 11,289,111 |
| 2016-08-15 | $123.12 | $123.27 | $122.28 | $122.31 | $103.71 | 6,469,495 |
| 2016-08-12 | $123.47 | $123.77 | $122.95 | $123.22 | $104.48 | 4,234,672 |
| 2016-08-11 | $123.85 | $124.14 | $123.47 | $123.77 | $104.94 | 4,051,971 |
| 2016-08-10 | $123.59 | $123.78 | $123.24 | $123.36 | $104.60 | 4,333,466 |
| 2016-08-09 | $123.91 | $124.00 | $123.33 | $123.43 | $104.66 | 3,941,488 |
| 2016-08-08 | $124.00 | $124.15 | $123.23 | $123.65 | $104.84 | 5,232,159 |
| 2016-08-05 | $124.38 | $124.38 | $123.76 | $124.24 | $105.34 | 5,146,935 |
| 2016-08-04 | $124.24 | $124.39 | $123.64 | $123.86 | $105.02 | 4,727,465 |
| 2016-08-03 | $125.00 | $125.00 | $123.69 | $123.90 | $105.05 | 5,310,641 |
| 2016-08-02 | $125.65 | $125.90 | $124.48 | $124.85 | $105.86 | 7,158,693 |
| 2016-08-01 | $125.31 | $125.71 | $125.10 | $125.40 | $106.33 | 4,614,832 |
| 2016-07-29 | $124.34 | $125.32 | $124.34 | $125.23 | $106.18 | 7,020,810 |
| 2016-07-28 | $124.98 | $125.00 | $124.41 | $124.46 | $105.53 | 4,320,393 |
| 2016-07-27 | $125.10 | $125.23 | $124.34 | $124.77 | $105.79 | 4,812,431 |
| 2016-07-26 | $125.03 | $125.55 | $124.75 | $125.15 | $106.11 | 5,589,861 |
| 2016-07-25 | $125.07 | $125.13 | $124.14 | $124.89 | $105.89 | 4,880,519 |
| 2016-07-22 | $125.12 | $125.35 | $124.65 | $125.03 | $106.01 | 5,839,195 |
| 2016-07-21 | $125.21 | $125.74 | $124.89 | $125.15 | $106.11 | 5,563,937 |
| 2016-07-20 | $125.84 | $126.07 | $125.04 | $125.14 | $106.11 | 7,334,543 |
| 2016-07-19 | $124.78 | $125.75 | $123.34 | $125.25 | $106.20 | 11,325,107 |
| 2016-07-18 | $123.00 | $123.22 | $122.44 | $123.14 | $104.41 | 6,594,718 |
| 2016-07-15 | $123.77 | $124.30 | $122.71 | $123.00 | $104.29 | 7,192,625 |
| 2016-07-14 | $122.98 | $123.74 | $122.91 | $123.18 | $104.44 | 5,322,618 |
| 2016-07-13 | $122.71 | $123.40 | $122.31 | $123.00 | $104.29 | 1,808,384 |
| 2016-07-12 | $122.73 | $123.19 | $122.61 | $122.92 | $104.22 | 2,379,378 |
| 2016-07-11 | $122.71 | $123.45 | $122.41 | $122.93 | $104.23 | 6,711,586 |
| 2016-07-08 | $123.00 | $123.10 | $121.96 | $122.85 | $104.16 | 6,129,913 |
| 2016-07-07 | $122.59 | $122.81 | $122.01 | $122.51 | $103.88 | 6,058,727 |
| 2016-07-06 | $121.93 | $122.66 | $121.54 | $122.64 | $103.99 | 9,332,366 |
| 2016-07-05 | $121.36 | $123.23 | $121.34 | $122.27 | $103.67 | 9,334,006 |
| 2016-07-01 | $121.54 | $121.54 | $120.79 | $121.29 | $102.84 | 7,051,284 |
| 2016-06-30 | $119.18 | $121.41 | $119.16 | $121.30 | $102.85 | 11,559,922 |
| 2016-06-29 | $118.84 | $119.41 | $118.10 | $119.33 | $101.18 | 8,341,454 |
| 2016-06-28 | $117.17 | $118.37 | $116.55 | $118.23 | $100.25 | 10,073,497 |
| 2016-06-27 | $115.00 | $116.64 | $115.00 | $116.55 | $98.82 | 10,896,051 |
| 2016-06-24 | $115.07 | $117.12 | $115.00 | $115.63 | $98.04 | 13,938,370 |
| 2016-06-23 | $117.20 | $117.38 | $116.68 | $117.38 | $99.53 | 6,775,873 |
| 2016-06-22 | $116.54 | $117.21 | $116.31 | $116.46 | $98.75 | 5,833,754 |
| 2016-06-21 | $116.99 | $117.15 | $116.18 | $116.18 | $98.51 | 5,491,490 |
| 2016-06-20 | $116.60 | $117.14 | $116.43 | $116.54 | $98.81 | 5,588,202 |
| 2016-06-17 | $116.62 | $116.67 | $115.01 | $115.48 | $97.92 | 10,702,199 |
| 2016-06-16 | $115.69 | $116.89 | $115.22 | $116.64 | $98.90 | 6,664,815 |
| 2016-06-15 | $117.64 | $117.74 | $116.34 | $116.41 | $98.70 | 6,370,379 |
| 2016-06-14 | $116.45 | $117.18 | $116.30 | $117.12 | $99.31 | 6,376,595 |
| 2016-06-13 | $117.13 | $117.64 | $116.79 | $116.79 | $99.03 | 7,940,793 |
| 2016-06-10 | $116.74 | $117.23 | $116.36 | $117.01 | $99.21 | 6,067,428 |
| 2016-06-09 | $115.78 | $117.19 | $115.61 | $117.00 | $99.20 | 7,375,064 |
| 2016-06-08 | $115.52 | $115.95 | $115.41 | $115.80 | $98.19 | 5,863,782 |
| 2016-06-07 | $116.01 | $116.23 | $115.45 | $115.73 | $98.13 | 6,417,404 |
| 2016-06-06 | $114.97 | $116.00 | $114.93 | $115.77 | $98.16 | 6,349,758 |
| 2016-06-03 | $114.47 | $115.39 | $114.12 | $114.76 | $97.30 | 6,881,432 |
| 2016-06-02 | $112.87 | $114.65 | $112.86 | $114.49 | $97.08 | 7,310,801 |
| 2016-06-01 | $112.57 | $113.06 | $112.07 | $112.78 | $95.63 | 4,749,063 |
| 2016-05-31 | $113.26 | $113.63 | $112.32 | $112.69 | $95.55 | 10,104,705 |
| 2016-05-27 | $113.04 | $113.34 | $112.69 | $113.06 | $95.86 | 4,647,024 |
| 2016-05-26 | $113.11 | $113.32 | $112.85 | $112.90 | $95.73 | 3,973,425 |
| 2016-05-25 | $113.18 | $113.73 | $112.85 | $113.35 | $96.11 | 5,455,518 |
| 2016-05-24 | $112.52 | $113.50 | $112.52 | $112.69 | $95.55 | 6,124,559 |
| 2016-05-23 | $112.77 | $112.82 | $112.04 | $112.16 | $95.10 | 6,462,021 |
| 2016-05-20 | $112.20 | $112.92 | $111.76 | $112.64 | $95.51 | 7,435,083 |
| 2016-05-19 | $112.99 | $113.04 | $112.20 | $112.85 | $95.01 | 8,232,205 |
| 2016-05-18 | $113.61 | $114.03 | $112.88 | $113.59 | $95.63 | 8,267,933 |
| 2016-05-17 | $114.54 | $114.56 | $113.24 | $113.83 | $95.84 | 9,233,911 |
| 2016-05-16 | $113.39 | $114.63 | $113.31 | $114.44 | $96.35 | 6,222,861 |
| 2016-05-13 | $113.90 | $114.09 | $113.36 | $113.56 | $95.61 | 6,779,807 |
| 2016-05-12 | $114.50 | $114.76 | $113.54 | $114.23 | $96.17 | 7,156,163 |
| 2016-05-11 | $114.57 | $114.76 | $114.31 | $114.37 | $96.29 | 6,680,452 |
| 2016-05-10 | $114.00 | $115.00 | $113.92 | $114.67 | $96.54 | 8,356,260 |
| 2016-05-09 | $112.98 | $113.99 | $112.73 | $113.72 | $95.74 | 6,512,515 |
| 2016-05-06 | $112.58 | $113.05 | $112.28 | $112.74 | $94.92 | 6,099,839 |
| 2016-05-05 | $112.08 | $113.10 | $112.04 | $112.88 | $95.04 | 5,404,241 |
| 2016-05-04 | $112.04 | $112.54 | $111.70 | $112.22 | $94.48 | 5,214,649 |
| 2016-05-03 | $112.56 | $113.10 | $112.12 | $112.69 | $94.88 | 7,550,697 |
| 2016-05-02 | $112.22 | $112.79 | $111.93 | $112.75 | $94.93 | 5,178,847 |
| 2016-04-29 | $112.06 | $112.22 | $111.51 | $112.08 | $94.36 | 7,774,477 |
| 2016-04-28 | $112.10 | $112.71 | $111.64 | $112.48 | $94.70 | 6,638,316 |
| 2016-04-27 | $112.96 | $113.20 | $112.46 | $112.77 | $94.94 | 5,759,301 |
| 2016-04-26 | $113.45 | $113.56 | $112.65 | $112.91 | $95.06 | 5,853,561 |
| 2016-04-25 | $113.31 | $113.55 | $112.48 | $113.51 | $95.57 | 6,139,854 |
| 2016-04-22 | $113.43 | $113.75 | $112.83 | $113.32 | $95.41 | 7,508,290 |
| 2016-04-21 | $113.31 | $113.73 | $112.77 | $113.57 | $95.62 | 7,884,452 |
| 2016-04-20 | $113.19 | $114.19 | $113.05 | $113.58 | $95.63 | 8,212,633 |
| 2016-04-19 | $111.65 | $113.95 | $111.48 | $112.68 | $94.87 | 10,523,512 |
| 2016-04-18 | $110.00 | $111.10 | $109.67 | $110.93 | $93.39 | 7,768,707 |
| 2016-04-15 | $110.07 | $110.40 | $109.50 | $110.18 | $92.76 | 10,057,866 |
| 2016-04-14 | $110.00 | $110.29 | $109.45 | $109.84 | $92.48 | 4,457,099 |
| 2016-04-13 | $110.00 | $110.35 | $109.31 | $109.87 | $92.50 | 5,758,284 |
| 2016-04-12 | $109.00 | $110.24 | $108.75 | $109.60 | $92.27 | 8,407,385 |
| 2016-04-11 | $109.15 | $109.62 | $108.65 | $108.97 | $91.74 | 6,823,772 |
| 2016-04-08 | $109.37 | $109.64 | $108.76 | $109.10 | $91.85 | 6,301,534 |
| 2016-04-07 | $109.00 | $109.62 | $108.63 | $109.27 | $92.00 | 7,822,916 |
| 2016-04-06 | $108.72 | $109.50 | $107.88 | $109.42 | $92.12 | 6,828,705 |
| 2016-04-05 | $108.23 | $109.84 | $108.01 | $108.95 | $91.73 | 7,938,711 |
| 2016-04-04 | $108.82 | $109.10 | $108.26 | $108.59 | $91.42 | 10,668,875 |
| 2016-04-01 | $108.00 | $109.29 | $107.69 | $109.19 | $91.93 | 9,043,031 |
| 2016-03-31 | $108.86 | $108.98 | $108.04 | $108.20 | $91.10 | 8,167,693 |
| 2016-03-30 | $109.45 | $109.56 | $108.93 | $108.98 | $91.75 | 5,248,182 |
| 2016-03-29 | $108.30 | $109.25 | $107.74 | $109.14 | $91.89 | 6,612,787 |
| 2016-03-28 | $108.41 | $108.90 | $108.06 | $108.23 | $91.12 | 4,738,112 |
| 2016-03-24 | $108.22 | $108.61 | $107.75 | $108.31 | $91.19 | 6,284,206 |
| 2016-03-23 | $107.29 | $108.83 | $107.20 | $108.50 | $91.35 | 8,191,313 |
| 2016-03-22 | $107.28 | $107.63 | $107.05 | $107.38 | $90.41 | 7,821,676 |
| 2016-03-21 | $107.41 | $107.75 | $106.55 | $107.28 | $90.32 | 7,674,356 |
| 2016-03-18 | $106.99 | $107.84 | $106.36 | $107.50 | $90.51 | 14,758,303 |
| 2016-03-17 | $107.47 | $107.60 | $106.45 | $106.74 | $89.87 | 8,571,010 |
| 2016-03-16 | $107.73 | $107.78 | $106.88 | $107.41 | $90.43 | 7,065,081 |
| 2016-03-15 | $107.62 | $108.35 | $106.76 | $107.76 | $90.73 | 8,476,598 |
| 2016-03-14 | $107.92 | $108.30 | $107.31 | $107.66 | $90.64 | 7,242,758 |
| 2016-03-11 | $107.50 | $107.99 | $107.21 | $107.71 | $90.68 | 7,763,674 |
| 2016-03-10 | $106.99 | $107.48 | $106.07 | $107.14 | $90.20 | 10,474,747 |
| 2016-03-09 | $106.84 | $107.02 | $106.09 | $106.84 | $89.95 | 7,564,004 |
| 2016-03-08 | $106.52 | $106.77 | $105.97 | $106.22 | $89.43 | 7,576,842 |
| 2016-03-07 | $106.00 | $106.92 | $105.49 | $106.74 | $89.87 | 6,973,441 |
| 2016-03-04 | $106.51 | $106.98 | $106.07 | $106.50 | $89.66 | 6,715,568 |
| 2016-03-03 | $106.82 | $107.00 | $105.63 | $106.65 | $89.79 | 6,927,155 |
| 2016-03-02 | $106.91 | $107.41 | $106.43 | $107.04 | $90.12 | 9,766,929 |
| 2016-03-01 | $105.90 | $107.24 | $105.44 | $107.22 | $90.27 | 8,298,471 |
| 2016-02-29 | $105.28 | $106.20 | $105.04 | $105.21 | $88.58 | 10,103,370 |
| 2016-02-26 | $106.82 | $106.92 | $105.42 | $105.78 | $89.06 | 9,049,441 |
| 2016-02-25 | $104.95 | $106.39 | $104.77 | $106.38 | $89.56 | 8,092,367 |
| 2016-02-24 | $103.34 | $105.08 | $102.97 | $104.96 | $88.37 | 9,072,927 |
| 2016-02-23 | $104.65 | $104.79 | $103.96 | $104.08 | $87.63 | 6,628,480 |
| 2016-02-22 | $104.44 | $104.75 | $104.05 | $104.75 | $88.19 | 6,946,966 |
| 2016-02-19 | $103.58 | $104.68 | $103.38 | $104.16 | $87.69 | 9,342,898 |
| 2016-02-18 | $102.83 | $104.68 | $102.50 | $104.24 | $87.13 | 10,743,141 |
| 2016-02-17 | $102.75 | $103.24 | $102.23 | $102.50 | $85.68 | 8,903,978 |
| 2016-02-16 | $102.37 | $103.05 | $101.65 | $102.32 | $85.53 | 10,451,550 |
| 2016-02-12 | $101.82 | $101.98 | $100.72 | $101.82 | $85.11 | 9,035,013 |
| 2016-02-11 | $100.46 | $102.02 | $99.98 | $101.70 | $85.01 | 12,465,782 |
| 2016-02-10 | $102.05 | $102.91 | $101.37 | $101.73 | $85.04 | 9,832,924 |
| 2016-02-09 | $101.31 | $102.24 | $100.97 | $101.97 | $85.24 | 10,043,839 |
| 2016-02-08 | $100.31 | $103.51 | $100.22 | $102.00 | $85.26 | 14,323,726 |
| 2016-02-05 | $102.66 | $102.77 | $99.78 | $100.54 | $84.04 | 15,521,054 |
| 2016-02-04 | $103.61 | $104.09 | $102.73 | $103.90 | $86.85 | 10,388,998 |
| 2016-02-03 | $103.65 | $104.38 | $102.01 | $104.14 | $87.05 | 10,168,633 |
| 2016-02-02 | $103.30 | $104.26 | $103.00 | $103.41 | $86.44 | 10,616,349 |
| 2016-02-01 | $103.61 | $104.79 | $103.22 | $104.37 | $87.24 | 9,803,485 |
| 2016-01-29 | $102.89 | $104.75 | $102.63 | $104.44 | $87.30 | 15,613,480 |
| 2016-01-28 | $102.50 | $103.04 | $101.85 | $102.27 | $85.49 | 12,789,459 |
| 2016-01-27 | $100.49 | $103.38 | $100.49 | $102.16 | $85.40 | 19,327,217 |
| 2016-01-26 | $97.26 | $101.34 | $97.14 | $101.18 | $84.58 | 17,266,443 |
| 2016-01-25 | $96.72 | $97.69 | $96.04 | $96.40 | $80.58 | 9,350,031 |
| 2016-01-22 | $97.02 | $97.09 | $95.95 | $96.75 | $80.87 | 8,379,946 |
| 2016-01-21 | $95.77 | $96.64 | $94.28 | $95.94 | $80.20 | 11,264,989 |
| 2016-01-20 | $96.11 | $97.28 | $94.53 | $95.75 | $80.04 | 12,685,076 |
| 2016-01-19 | $97.93 | $98.41 | $96.90 | $97.50 | $81.50 | 12,457,715 |
| 2016-01-15 | $96.37 | $98.00 | $96.25 | $97.00 | $81.08 | 12,657,614 |
| 2016-01-14 | $97.10 | $99.47 | $97.00 | $98.89 | $82.66 | 10,164,144 |
| 2016-01-13 | $98.49 | $98.98 | $96.84 | $97.02 | $81.10 | 8,290,689 |
| 2016-01-12 | $97.99 | $98.63 | $97.24 | $98.24 | $82.12 | 6,743,979 |
| 2016-01-11 | $98.24 | $98.63 | $96.08 | $97.57 | $81.56 | 8,151,427 |
| 2016-01-08 | $99.88 | $99.94 | $97.85 | $98.16 | $82.05 | 9,766,654 |
| 2016-01-07 | $99.31 | $100.09 | $98.88 | $99.22 | $82.94 | 9,432,286 |
| 2016-01-06 | $99.82 | $100.97 | $99.60 | $100.39 | $83.92 | 7,733,187 |
| 2016-01-05 | $100.58 | $101.44 | $100.57 | $100.90 | $84.34 | 6,467,228 |
| 2016-01-04 | $101.71 | $101.81 | $99.45 | $100.48 | $83.99 | 12,722,446 |
| 2015-12-31 | $103.37 | $103.62 | $102.69 | $102.72 | $85.86 | 4,592,503 |
| 2015-12-30 | $104.11 | $104.34 | $103.53 | $103.78 | $86.75 | 3,847,819 |
| 2015-12-29 | $103.34 | $104.19 | $103.34 | $104.03 | $86.96 | 4,229,973 |
| 2015-12-28 | $103.18 | $103.47 | $102.93 | $103.22 | $86.28 | 4,062,956 |
| 2015-12-24 | $103.12 | $103.91 | $103.01 | $103.72 | $86.70 | 2,546,278 |
| 2015-12-23 | $103.11 | $103.67 | $102.74 | $103.49 | $86.51 | 5,531,571 |
| 2015-12-22 | $101.91 | $102.88 | $101.15 | $102.71 | $85.86 | 5,581,632 |
| 2015-12-21 | $102.34 | $102.92 | $100.85 | $101.58 | $84.91 | 8,321,937 |
| 2015-12-18 | $103.08 | $103.08 | $101.95 | $101.95 | $85.22 | 14,905,454 |
| 2015-12-17 | $105.16 | $105.26 | $103.63 | $103.64 | $86.63 | 8,740,832 |
| 2015-12-16 | $104.64 | $105.49 | $103.52 | $105.25 | $87.98 | 8,178,806 |
| 2015-12-15 | $102.65 | $104.69 | $102.65 | $104.13 | $87.04 | 9,283,193 |
| 2015-12-14 | $101.65 | $102.29 | $100.78 | $102.15 | $85.39 | 10,640,583 |
| 2015-12-11 | $102.37 | $102.37 | $101.43 | $101.68 | $84.99 | 7,796,497 |
| 2015-12-10 | $102.30 | $103.34 | $101.80 | $102.64 | $85.80 | 6,476,936 |
| 2015-12-09 | $102.14 | $103.34 | $101.67 | $102.15 | $85.39 | 7,947,010 |
| 2015-12-08 | $102.98 | $103.24 | $101.91 | $102.42 | $85.61 | 8,005,242 |
| 2015-12-07 | $102.61 | $103.49 | $102.60 | $103.32 | $86.37 | 7,262,911 |
| 2015-12-04 | $101.40 | $103.00 | $101.28 | $102.95 | $86.06 | 7,843,509 |
| 2015-12-03 | $102.27 | $102.37 | $100.31 | $100.79 | $84.25 | 12,008,737 |
| 2015-12-02 | $102.50 | $102.93 | $101.99 | $102.05 | $85.30 | 6,623,500 |
| 2015-12-01 | $101.73 | $102.49 | $101.12 | $102.36 | $85.56 | 7,545,986 |
| 2015-11-30 | $102.48 | $102.48 | $101.24 | $101.24 | $84.63 | 8,974,353 |
| 2015-11-27 | $102.28 | $102.62 | $101.79 | $102.37 | $85.57 | 2,353,779 |
| 2015-11-25 | $102.17 | $102.33 | $101.96 | $101.96 | $85.23 | 5,401,443 |
| 2015-11-24 | $101.81 | $102.79 | $101.81 | $102.04 | $85.30 | 7,492,381 |
| 2015-11-23 | $102.39 | $103.00 | $102.19 | $102.77 | $85.91 | 6,730,405 |
| 2015-11-20 | $102.49 | $102.80 | $102.20 | $102.48 | $85.66 | 7,671,207 |
| 2015-11-19 | $102.66 | $102.68 | $102.06 | $102.49 | $85.05 | 5,162,070 |
| 2015-11-18 | $101.53 | $102.80 | $101.31 | $102.67 | $85.20 | 7,146,029 |
| 2015-11-17 | $101.34 | $101.71 | $100.88 | $101.50 | $84.23 | 5,123,925 |
| 2015-11-16 | $100.38 | $101.29 | $100.04 | $101.22 | $84.00 | 5,755,304 |
| 2015-11-13 | $100.04 | $100.94 | $99.74 | $99.88 | $82.88 | 8,517,437 |
| 2015-11-12 | $101.14 | $101.61 | $100.22 | $100.27 | $83.21 | 6,918,621 |
| 2015-11-11 | $101.78 | $102.36 | $101.50 | $101.86 | $84.53 | 6,284,749 |
| 2015-11-10 | $101.00 | $101.76 | $100.68 | $101.45 | $84.19 | 5,114,204 |
| 2015-11-09 | $101.39 | $101.59 | $100.55 | $100.84 | $83.68 | 6,625,850 |
| 2015-11-06 | $101.57 | $101.92 | $100.86 | $101.92 | $84.58 | 6,220,880 |
| 2015-11-05 | $102.25 | $102.49 | $101.42 | $102.33 | $84.92 | 6,545,575 |
| 2015-11-04 | $101.90 | $102.39 | $101.69 | $101.94 | $84.59 | 5,592,309 |
| 2015-11-03 | $101.84 | $102.30 | $101.11 | $101.96 | $84.61 | 6,229,002 |
| 2015-11-02 | $101.18 | $102.34 | $100.84 | $102.17 | $84.78 | 6,297,929 |
| 2015-10-30 | $101.53 | $102.12 | $101.01 | $101.03 | $83.84 | 10,520,339 |
| 2015-10-29 | $100.47 | $101.53 | $100.12 | $101.37 | $84.12 | 6,340,702 |
| 2015-10-28 | $100.45 | $100.48 | $99.50 | $100.48 | $83.38 | 7,256,217 |
| 2015-10-27 | $99.92 | $100.90 | $99.70 | $100.19 | $83.14 | 8,883,154 |
| 2015-10-26 | $100.05 | $100.28 | $99.49 | $99.94 | $82.93 | 7,561,604 |
| 2015-10-23 | $99.88 | $100.88 | $99.53 | $100.31 | $83.24 | 9,178,873 |
| 2015-10-22 | $97.85 | $99.81 | $97.13 | $99.53 | $82.59 | 9,887,845 |
| 2015-10-21 | $97.64 | $98.22 | $97.07 | $97.63 | $81.02 | 7,093,295 |
| 2015-10-20 | $97.95 | $98.25 | $97.31 | $97.59 | $80.98 | 6,041,789 |
| 2015-10-19 | $98.05 | $98.20 | $97.31 | $97.94 | $81.27 | 8,725,430 |
| 2015-10-16 | $97.87 | $98.31 | $97.40 | $98.24 | $81.52 | 9,495,231 |
| 2015-10-15 | $95.00 | $97.35 | $94.86 | $97.15 | $80.62 | 9,561,891 |
| 2015-10-14 | $95.21 | $95.96 | $94.12 | $94.53 | $78.44 | 8,881,850 |
| 2015-10-13 | $94.79 | $96.23 | $94.31 | $95.45 | $79.21 | 12,761,886 |
| 2015-10-12 | $95.07 | $96.47 | $94.98 | $95.99 | $79.66 | 8,957,937 |
| 2015-10-09 | $95.14 | $95.96 | $94.78 | $95.37 | $79.14 | 8,259,654 |
| 2015-10-08 | $94.71 | $95.20 | $93.81 | $95.08 | $78.90 | 7,090,710 |
| 2015-10-07 | $94.26 | $95.42 | $93.44 | $94.98 | $78.82 | 9,466,339 |
| 2015-10-06 | $94.52 | $94.66 | $92.58 | $93.42 | $77.52 | 8,365,019 |
| 2015-10-05 | $94.19 | $94.82 | $94.08 | $94.76 | $78.63 | 9,419,147 |
| 2015-10-02 | $92.14 | $93.97 | $91.84 | $93.93 | $77.95 | 8,367,839 |
| 2015-10-01 | $93.43 | $93.85 | $91.76 | $93.17 | $77.31 | 9,675,937 |
| 2015-09-30 | $94.13 | $94.47 | $92.59 | $93.35 | $77.46 | 10,733,444 |
| 2015-09-29 | $92.24 | $93.84 | $91.83 | $93.04 | $77.21 | 11,519,707 |
| 2015-09-28 | $90.70 | $92.07 | $89.90 | $91.37 | $75.82 | 14,191,322 |
| 2015-09-25 | $92.93 | $93.13 | $90.76 | $91.00 | $75.51 | 10,794,083 |
| 2015-09-24 | $92.52 | $92.94 | $91.78 | $92.48 | $76.74 | 7,407,488 |
| 2015-09-23 | $93.21 | $93.70 | $92.56 | $92.99 | $77.17 | 5,609,270 |
| 2015-09-22 | $92.26 | $93.44 | $91.88 | $93.24 | $77.37 | 10,617,620 |
| 2015-09-21 | $93.87 | $94.60 | $92.37 | $93.13 | $77.28 | 7,053,338 |
| 2015-09-18 | $94.08 | $94.72 | $93.25 | $93.39 | $77.50 | 14,211,147 |
| 2015-09-17 | $94.53 | $96.19 | $94.32 | $94.84 | $78.70 | 8,258,048 |
| 2015-09-16 | $94.49 | $94.82 | $93.82 | $94.61 | $78.51 | 5,630,377 |
| 2015-09-15 | $93.79 | $94.75 | $93.19 | $94.40 | $78.34 | 7,030,679 |
| 2015-09-14 | $92.90 | $93.91 | $92.51 | $93.32 | $77.44 | 7,948,727 |
| 2015-09-11 | $92.44 | $93.00 | $91.80 | $92.93 | $77.12 | 7,381,327 |
| 2015-09-10 | $92.11 | $93.48 | $91.62 | $92.72 | $76.94 | 8,358,704 |
| 2015-09-09 | $94.99 | $95.16 | $92.03 | $92.22 | $76.53 | 7,384,549 |
| 2015-09-08 | $93.09 | $93.98 | $92.51 | $93.94 | $77.95 | 11,393,769 |
| 2015-09-04 | $91.58 | $91.88 | $90.57 | $91.31 | $75.77 | 10,997,186 |
| 2015-09-03 | $93.66 | $94.09 | $92.26 | $92.64 | $76.88 | 9,027,240 |
Johnson & Johnson (JNJ) News Headlines
.jpg)
Rwanda joins other African countries in recalling J&J children's cough syrup
None
reuters.com April 15, 2024.jpg)
5 things to know before the stock market opens Monday
Here are the most important news items that investors need to start their trading day.
cnbc.com April 15, 2024.jpg)
Recent Johnson & Johnson (JNJ) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Johnson & Johnson (JNJ) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |