JPMorgan Chase & Company (JPM) Exchange: NYSE
Data as of Sept. 28, 2023
$145.73 ($-1.41) -0.96%
JPMorgan Chase & Company - Daily Information
Click for more stock information on JPMorgan Chase & Company.| Daily Information | Data |
|---|---|
| Date | Sept. 28, 2023 |
| Open | $147.29 |
| Previous Close | $145.73 |
| High | $147.51 |
| Low | $145.19 |
| Adjusted Open | $147.29 |
| Previous Adjusted Close | $145.73 |
| Adjusted High | $147.51 |
| Adjusted Low | $145.19 |
Invest in JPMorgan Chase & Company (JPM)
Key People JPMorgan Chase & Company
| Employee | Position |
|---|---|
| James Dimon | Chairman & Chief Executive Officer |
| Gordon A. Smith | Co-President & Co-Chief Operating Officer |
| Daniel E. Pinto | Co-President & Co-Chief Operating Officer |
| Jeremy Barnum | Chief Financial Officer |
| Lori A. Beer | Chief Information Officer |
| Rohan Amin | Chief Information Security Officer |
| Yan L. Tavrovsky | Head-Kazakhstan & Russia Region |
| Nassef Onsi Nagib Sawiris | Member-International Council |
| Jacob Eganhouse | Vice President & National Director-Real Estate |
| Jennifer Nason | Global Chairman-Investment Banking |
| Michael Stein | Vice President |
| Tracy-Ann Lim | Chief Media Officer |
| Nicholas Russo | Managing Director |
| John Witherspoon | Vice President-Global Technology |
| John McGinley | Managing Director |
| Alice L. Rodriguez | Managing Director & Head-Community Impact |
| Bruce Jackson | Head-Dealer Services & Managing Director |
| Hawlin Wu | Vice President & Market Director-Real Estate East |
| Sekou Kaalund | Managing Director & Head-Advancing Black Pathways |
| Jennifer Landis | CFO-Middle Market Banking & Specialized Industries |
| Mary Callahan Erdoes | Chief Executive Officer-Asset & Wealth Management |
| Marianne Lake | Head-Consumer & Community Banking |
| Ashley Bacon | Chief Risk Officer |
| Kristin Lemkau | Chief Executive Officer-US Wealth Management |
| Phyllis J. Campbell | Chairman-Pacific Northwest Region |
| Melquiades Rafael Martinez | Chairman-Southeast & Latin America Region |
| Peter L Scher | Chairman-Mid-Atlantic |
| Jennifer A. Piepszak | Head-Consumer & Community Banking |
| Louis Rauchenberger | General Auditor |
| Susan Canavari | Chief Brand Officer |
| Dorothee Blessing | Vice Chairman-Investment Banking |
| Jason R. Scott | Head-Global Technology Finance |
| Matthew Kane | Chief Executive Officer-Commerce Solutions |
| Douglas B. Petno | Chief Executive Officer-Commercial Banking |
| Frank J. Nasta | Managing Director & Associate General Counsel |
| Tim Berry | Head-Global Government Relations |
| Rick W. Smith | Head-Private Investments |
| Noah Wintroub | Vice Chairman-Investment Banking |
| Neil Davids | Executive Director |
| Felipe Velasquez | Investment Banking Associate |
| Larry Thode | Managing Director |
| Mark W. O'Donovan | Managing Director & CEO-Auto Finance |
| Michael Betourney | Vice President |
| Virginia M. Rometty | Director |
| Phebe N. Novakovic | Director |
| Marc Karim Badrichani | Head-Global Sales & Research |
| Elena Korablina | Chief Accounting Officer & Controller |
| Reggie Chambers | Head-Investor Relations |
| Robin Leopold | Head-Human Resources |
| John H. Tribolati | Secretary |
| Stacey Friedman | General Counsel |
| James Schine Crown | Independent Director |
| Stephen B. Burke | Lead Independent Director |
| Timothy Patrick Flynn | Independent Director |
| Linda B. Bammann | Independent Director |
| Michael A. Neal | Independent Director |
| Todd Anthony Combs | Independent Director |
| Mellody Louise Hobson | Independent Director |
| Max Strehle | Executive Director & Client Manager |
Company Profile JPMorgan Chase & Company
Exchange: NYSE
IPO Date: Oct. 6, 1978
Employees: 240,000
Sector: Financial Services
Industry: Banks-Diversified
Website: JPMorgan Chase & Company Website
Address: 270 Park Avenue, New York, NY 10017
Historical Stock Data for JPMorgan Chase & Company (JPM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | $147.29 | $147.51 | $145.19 | $145.73 | $145.73 | 7,071,975 |
| 2023-09-21 | $147.58 | $148.86 | $146.63 | $147.14 | $147.14 | 8,053,410 |
| 2023-09-20 | $149.65 | $150.25 | $148.14 | $148.30 | $148.30 | 7,334,257 |
| 2023-09-19 | $149.50 | $149.72 | $147.21 | $148.93 | $148.93 | 7,945,606 |
| 2023-09-18 | $148.16 | $149.14 | $147.75 | $149.12 | $149.12 | 6,512,360 |
| 2023-09-15 | $148.92 | $149.73 | $148.31 | $148.81 | $148.81 | 19,863,383 |
| 2023-09-14 | $147.84 | $149.90 | $147.52 | $149.25 | $149.25 | 10,034,931 |
| 2023-09-13 | $147.34 | $147.70 | $145.82 | $146.41 | $146.41 | 8,325,914 |
| 2023-09-12 | $144.50 | $147.32 | $144.05 | $146.34 | $146.34 | 8,278,700 |
| 2023-09-11 | $144.75 | $145.05 | $143.69 | $144.46 | $144.46 | 6,854,220 |
| 2023-09-08 | $143.37 | $144.12 | $142.65 | $143.83 | $143.83 | 7,110,254 |
| 2023-09-07 | $144.13 | $145.27 | $143.39 | $143.72 | $143.72 | 8,373,738 |
| 2023-09-06 | $144.70 | $145.54 | $144.11 | $144.96 | $144.96 | 8,629,164 |
| 2023-09-05 | $147.16 | $148.21 | $145.01 | $145.20 | $145.20 | 7,854,739 |
| 2023-09-01 | $146.09 | $148.08 | $145.70 | $146.82 | $146.82 | 7,903,496 |
| 2023-08-31 | $148.26 | $148.35 | $145.96 | $146.33 | $146.33 | 10,933,938 |
| 2023-08-30 | $148.62 | $149.15 | $147.19 | $148.16 | $148.16 | 6,277,318 |
| 2023-08-29 | $147.71 | $148.85 | $147.18 | $148.76 | $148.76 | 6,336,962 |
| 2023-08-28 | $147.57 | $148.61 | $147.13 | $147.56 | $147.56 | 5,094,201 |
| 2023-08-25 | $147.28 | $148.62 | $145.85 | $147.05 | $147.05 | 6,695,537 |
| 2023-08-24 | $147.50 | $149.41 | $146.99 | $147.23 | $147.23 | 6,534,026 |
| 2023-08-23 | $146.35 | $147.59 | $145.46 | $147.37 | $147.37 | 7,858,021 |
| 2023-08-22 | $149.26 | $149.64 | $145.85 | $146.38 | $146.38 | 9,681,972 |
| 2023-08-21 | $149.65 | $150.11 | $148.02 | $149.48 | $149.48 | 8,327,018 |
| 2023-08-18 | $147.65 | $149.50 | $147.44 | $148.97 | $148.97 | 8,517,460 |
| 2023-08-17 | $150.88 | $151.26 | $148.40 | $148.63 | $148.63 | 9,953,912 |
| 2023-08-16 | $150.60 | $150.96 | $149.68 | $150.19 | $150.19 | 6,978,235 |
| 2023-08-15 | $152.85 | $153.27 | $150.23 | $150.83 | $150.83 | 10,300,303 |
| 2023-08-14 | $153.61 | $154.92 | $152.92 | $154.77 | $154.77 | 5,044,282 |
| 2023-08-11 | $153.03 | $154.52 | $152.63 | $154.45 | $154.45 | 5,180,690 |
| 2023-08-10 | $154.38 | $155.44 | $153.09 | $153.56 | $153.56 | 5,995,076 |
| 2023-08-09 | $155.32 | $155.52 | $153.47 | $153.79 | $153.79 | 6,277,813 |
| 2023-08-08 | $154.32 | $155.98 | $152.59 | $155.88 | $155.88 | 8,623,379 |
| 2023-08-07 | $156.60 | $157.70 | $156.60 | $156.76 | $156.76 | 7,251,832 |
| 2023-08-04 | $156.40 | $157.80 | $155.70 | $156.02 | $156.02 | 6,209,397 |
| 2023-08-03 | $155.00 | $156.92 | $154.35 | $156.35 | $156.35 | 6,087,542 |
| 2023-08-02 | $155.56 | $155.69 | $153.94 | $155.40 | $155.40 | 8,303,708 |
| 2023-08-01 | $157.43 | $158.00 | $156.15 | $157.18 | $157.18 | 6,855,682 |
| 2023-07-31 | $157.18 | $159.38 | $157.15 | $157.96 | $157.96 | 8,894,353 |
| 2023-07-28 | $157.28 | $157.60 | $156.44 | $156.91 | $156.91 | 9,105,974 |
| 2023-07-27 | $157.77 | $158.78 | $155.55 | $156.02 | $156.02 | 10,778,406 |
| 2023-07-26 | $156.71 | $158.25 | $156.28 | $157.76 | $157.76 | 8,728,593 |
| 2023-07-25 | $157.30 | $157.72 | $155.96 | $156.82 | $156.82 | 9,944,679 |
| 2023-07-24 | $154.97 | $158.79 | $154.73 | $158.00 | $158.00 | 14,381,425 |
| 2023-07-21 | $155.80 | $156.14 | $154.69 | $154.95 | $154.95 | 10,636,378 |
| 2023-07-20 | $154.53 | $156.59 | $154.41 | $156.15 | $156.15 | 9,935,907 |
| 2023-07-19 | $152.75 | $155.21 | $152.22 | $154.25 | $154.25 | 12,510,000 |
| 2023-07-18 | $153.38 | $154.40 | $152.82 | $153.66 | $153.66 | 13,491,725 |
| 2023-07-17 | $150.35 | $153.75 | $150.35 | $153.38 | $153.38 | 17,262,394 |
| 2023-07-14 | $151.55 | $152.89 | $148.41 | $149.77 | $149.77 | 27,028,429 |
| 2023-07-13 | $148.70 | $149.37 | $147.75 | $148.87 | $148.87 | 11,234,925 |
| 2023-07-12 | $147.45 | $149.87 | $147.00 | $148.15 | $148.15 | 11,323,228 |
| 2023-07-11 | $146.34 | $147.82 | $145.71 | $147.42 | $147.42 | 11,265,592 |
| 2023-07-10 | $144.50 | $145.99 | $144.50 | $145.15 | $145.15 | 9,100,060 |
| 2023-07-07 | $143.91 | $145.84 | $143.00 | $144.34 | $144.34 | 8,981,456 |
| 2023-07-06 | $143.02 | $143.39 | $141.44 | $143.21 | $143.21 | 9,714,100 |
| 2023-07-05 | $144.94 | $145.43 | $144.36 | $144.64 | $144.64 | 8,935,519 |
| 2023-07-03 | $146.19 | $147.48 | $146.00 | $146.61 | $145.60 | 8,021,622 |
| 2023-06-30 | $144.60 | $146.00 | $143.66 | $145.44 | $144.44 | 14,212,816 |
| 2023-06-29 | $140.07 | $143.56 | $139.85 | $143.43 | $142.45 | 15,423,230 |
| 2023-06-28 | $139.16 | $139.21 | $137.96 | $138.59 | $137.64 | 7,558,644 |
| 2023-06-27 | $139.00 | $139.84 | $138.54 | $139.20 | $138.24 | 8,154,024 |
| 2023-06-26 | $138.87 | $140.01 | $137.69 | $139.19 | $138.23 | 8,429,727 |
| 2023-06-23 | $138.54 | $139.18 | $137.62 | $138.85 | $137.90 | 9,919,539 |
| 2023-06-22 | $142.31 | $142.60 | $138.95 | $139.58 | $138.62 | 10,076,325 |
| 2023-06-21 | $142.90 | $144.02 | $141.69 | $142.32 | $141.34 | 9,926,459 |
| 2023-06-20 | $142.61 | $143.00 | $141.04 | $142.53 | $141.55 | 8,431,008 |
| 2023-06-16 | $143.05 | $143.97 | $142.50 | $143.26 | $143.26 | 13,813,512 |
| 2023-06-15 | $140.59 | $143.40 | $140.03 | $143.09 | $143.09 | 9,343,096 |
| 2023-06-14 | $143.00 | $143.61 | $140.70 | $141.49 | $141.49 | 9,068,729 |
| 2023-06-13 | $140.48 | $142.87 | $140.14 | $142.02 | $142.02 | 7,701,567 |
| 2023-06-12 | $141.07 | $141.32 | $139.76 | $141.00 | $141.00 | 7,600,196 |
| 2023-06-09 | $140.35 | $141.80 | $140.21 | $141.01 | $141.01 | 7,253,946 |
| 2023-06-08 | $140.67 | $140.89 | $139.48 | $140.73 | $140.73 | 7,370,043 |
| 2023-06-07 | $139.55 | $141.27 | $138.83 | $140.69 | $140.69 | 9,040,343 |
| 2023-06-06 | $138.68 | $140.10 | $138.21 | $139.34 | $139.34 | 9,329,541 |
| 2023-06-05 | $140.11 | $140.11 | $138.13 | $139.09 | $139.09 | 8,511,900 |
| 2023-06-02 | $139.56 | $141.48 | $139.34 | $140.47 | $140.47 | 12,746,317 |
| 2023-06-01 | $136.52 | $138.23 | $135.45 | $137.58 | $137.58 | 12,248,094 |
| 2023-05-31 | $136.73 | $136.84 | $134.40 | $135.71 | $135.71 | 13,750,897 |
| 2023-05-30 | $136.80 | $137.72 | $136.02 | $137.46 | $137.46 | 7,399,867 |
| 2023-05-26 | $136.11 | $137.60 | $135.63 | $136.94 | $136.94 | 8,579,941 |
| 2023-05-25 | $134.82 | $136.27 | $134.58 | $135.67 | $135.67 | 8,472,505 |
| 2023-05-24 | $135.40 | $136.35 | $135.08 | $135.34 | $135.34 | 8,577,997 |
| 2023-05-23 | $137.54 | $139.03 | $136.46 | $136.59 | $136.59 | 9,514,897 |
| 2023-05-22 | $141.00 | $141.64 | $137.66 | $138.03 | $138.03 | 11,402,476 |
| 2023-05-19 | $139.79 | $140.49 | $138.13 | $139.18 | $139.18 | 13,492,239 |
| 2023-05-18 | $138.27 | $139.73 | $137.76 | $139.50 | $139.50 | 10,999,607 |
| 2023-05-17 | $135.90 | $138.59 | $135.46 | $138.45 | $138.45 | 12,711,522 |
| 2023-05-16 | $135.46 | $135.94 | $133.96 | $134.32 | $134.32 | 6,483,267 |
| 2023-05-15 | $134.27 | $135.67 | $133.96 | $135.23 | $135.23 | 7,639,451 |
| 2023-05-12 | $136.82 | $136.99 | $133.13 | $134.10 | $134.10 | 9,988,598 |
| 2023-05-11 | $135.00 | $136.81 | $134.90 | $136.05 | $136.05 | 7,057,277 |
| 2023-05-10 | $137.95 | $138.06 | $134.87 | $136.48 | $136.48 | 8,133,416 |
| 2023-05-09 | $135.93 | $136.95 | $135.21 | $136.41 | $136.41 | 7,343,573 |
| 2023-05-08 | $137.49 | $137.97 | $136.48 | $137.07 | $137.07 | 7,484,872 |
| 2023-05-05 | $136.44 | $137.88 | $135.91 | $136.74 | $136.74 | 11,261,394 |
| 2023-05-04 | $134.96 | $135.72 | $131.81 | $134.12 | $134.12 | 17,089,164 |
| 2023-05-03 | $138.44 | $138.67 | $135.76 | $135.98 | $135.98 | 12,930,906 |
| 2023-05-02 | $141.40 | $142.41 | $138.43 | $138.92 | $138.92 | 14,113,447 |
| 2023-05-01 | $142.26 | $143.37 | $140.83 | $141.20 | $141.20 | 20,415,762 |
| 2023-04-28 | $136.56 | $138.32 | $135.67 | $138.24 | $138.24 | 9,887,262 |
| 2023-04-27 | $136.00 | $137.91 | $135.66 | $137.05 | $137.05 | 9,041,092 |
| 2023-04-26 | $137.62 | $137.81 | $134.00 | $135.23 | $135.23 | 14,238,908 |
| 2023-04-25 | $139.60 | $139.96 | $137.63 | $137.67 | $137.67 | 10,629,325 |
| 2023-04-24 | $140.46 | $141.10 | $140.04 | $140.73 | $140.73 | 7,567,666 |
| 2023-04-21 | $139.74 | $141.11 | $138.78 | $140.54 | $140.54 | 11,842,537 |
| 2023-04-20 | $139.91 | $141.43 | $139.84 | $140.81 | $140.81 | 10,586,245 |
| 2023-04-19 | $141.23 | $141.50 | $140.40 | $141.22 | $141.22 | 9,158,112 |
| 2023-04-18 | $140.27 | $141.78 | $139.03 | $141.40 | $141.40 | 13,760,139 |
| 2023-04-17 | $139.95 | $140.06 | $137.66 | $139.83 | $139.83 | 15,961,327 |
| 2023-04-14 | $135.15 | $139.12 | $134.90 | $138.73 | $138.73 | 43,931,328 |
| 2023-04-13 | $128.46 | $129.04 | $126.83 | $128.99 | $128.99 | 12,450,242 |
| 2023-04-12 | $129.18 | $130.43 | $128.06 | $128.50 | $128.50 | 11,820,995 |
| 2023-04-11 | $128.30 | $128.94 | $127.54 | $128.52 | $128.52 | 10,516,267 |
| 2023-04-10 | $126.54 | $128.23 | $126.22 | $127.89 | $127.89 | 9,477,292 |
| 2023-04-06 | $127.00 | $128.08 | $126.86 | $127.47 | $127.47 | 8,760,220 |
| 2023-04-05 | $126.80 | $128.15 | $126.46 | $127.61 | $127.61 | 9,614,692 |
| 2023-04-04 | $130.50 | $130.59 | $127.41 | $128.42 | $127.42 | 11,579,916 |
| 2023-04-03 | $129.91 | $131.44 | $129.41 | $130.16 | $129.15 | 11,775,388 |
| 2023-03-31 | $129.66 | $130.34 | $128.85 | $130.31 | $129.30 | 13,105,215 |
| 2023-03-30 | $129.95 | $130.12 | $127.65 | $128.75 | $127.75 | 12,134,675 |
| 2023-03-29 | $130.10 | $130.22 | $127.77 | $129.14 | $128.14 | 14,595,260 |
| 2023-03-28 | $128.71 | $129.34 | $127.74 | $128.88 | $127.88 | 10,820,466 |
| 2023-03-27 | $126.79 | $129.38 | $126.29 | $128.49 | $127.49 | 18,853,935 |
| 2023-03-24 | $125.63 | $125.68 | $123.11 | $124.91 | $124.91 | 22,326,916 |
| 2023-03-23 | $127.90 | $129.53 | $126.02 | $126.84 | $126.84 | 16,677,640 |
| 2023-03-22 | $130.56 | $130.66 | $127.08 | $127.18 | $127.18 | 17,250,168 |
| 2023-03-21 | $130.59 | $131.73 | $130.19 | $130.55 | $130.55 | 17,807,808 |
| 2023-03-20 | $126.99 | $129.47 | $126.01 | $127.14 | $127.14 | 22,875,505 |
| 2023-03-17 | $128.38 | $128.48 | $125.45 | $125.81 | $125.81 | 38,395,982 |
| 2023-03-16 | $128.01 | $131.95 | $126.02 | $130.75 | $130.75 | 24,340,697 |
| 2023-03-15 | $130.98 | $130.99 | $126.73 | $128.26 | $128.26 | 34,280,607 |
| 2023-03-14 | $135.28 | $135.53 | $131.29 | $134.62 | $134.62 | 29,648,116 |
| 2023-03-13 | $131.21 | $133.88 | $129.41 | $131.25 | $131.25 | 42,901,132 |
| 2023-03-10 | $128.96 | $135.26 | $127.82 | $133.65 | $133.65 | 37,599,655 |
| 2023-03-09 | $136.76 | $137.35 | $129.22 | $130.34 | $130.34 | 25,888,097 |
| 2023-03-08 | $138.00 | $138.59 | $136.89 | $137.80 | $137.80 | 10,002,548 |
| 2023-03-07 | $142.01 | $142.31 | $137.81 | $138.62 | $138.62 | 11,747,620 |
| 2023-03-06 | $143.44 | $144.04 | $142.66 | $142.82 | $142.82 | 9,261,255 |
| 2023-03-03 | $141.51 | $143.74 | $141.08 | $143.66 | $143.66 | 9,513,063 |
| 2023-03-02 | $142.24 | $142.43 | $139.54 | $141.07 | $141.07 | 11,107,549 |
| 2023-03-01 | $142.10 | $143.46 | $141.80 | $142.55 | $142.55 | 7,139,155 |
| 2023-02-28 | $142.94 | $143.76 | $141.90 | $143.35 | $143.35 | 11,019,757 |
| 2023-02-27 | $142.11 | $143.31 | $141.72 | $142.16 | $142.16 | 10,014,654 |
| 2023-02-24 | $139.11 | $141.36 | $138.93 | $140.93 | $140.93 | 9,126,888 |
| 2023-02-23 | $138.73 | $140.17 | $137.94 | $139.67 | $139.67 | 8,068,010 |
| 2023-02-22 | $138.92 | $139.43 | $137.44 | $138.56 | $138.56 | 11,107,501 |
| 2023-02-21 | $140.69 | $141.34 | $138.75 | $139.63 | $139.63 | 9,996,283 |
| 2023-02-17 | $140.98 | $142.83 | $140.07 | $142.24 | $142.24 | 7,948,829 |
| 2023-02-16 | $142.91 | $143.39 | $141.68 | $141.82 | $141.82 | 8,165,306 |
| 2023-02-15 | $141.61 | $143.89 | $141.30 | $143.80 | $143.80 | 6,731,172 |
| 2023-02-14 | $142.50 | $143.81 | $141.60 | $143.20 | $143.20 | 9,249,399 |
| 2023-02-13 | $141.30 | $142.73 | $140.74 | $142.57 | $142.57 | 7,134,607 |
| 2023-02-10 | $139.78 | $141.28 | $138.59 | $141.04 | $141.04 | 6,582,853 |
| 2023-02-09 | $143.12 | $143.34 | $139.87 | $140.42 | $140.42 | 6,443,109 |
| 2023-02-08 | $142.65 | $144.04 | $142.28 | $142.64 | $142.64 | 6,957,965 |
| 2023-02-07 | $141.38 | $144.34 | $141.18 | $143.65 | $143.65 | 10,447,888 |
| 2023-02-06 | $140.23 | $142.24 | $140.03 | $141.92 | $141.92 | 8,406,231 |
| 2023-02-03 | $138.18 | $142.33 | $138.13 | $141.09 | $141.09 | 11,501,232 |
| 2023-02-02 | $140.00 | $140.46 | $138.00 | $138.94 | $138.94 | 11,822,064 |
| 2023-02-01 | $138.21 | $140.88 | $138.12 | $139.59 | $139.59 | 8,841,846 |
| 2023-01-31 | $139.88 | $140.07 | $138.25 | $139.96 | $139.96 | 9,188,738 |
| 2023-01-30 | $139.23 | $140.09 | $138.91 | $139.13 | $139.13 | 6,729,255 |
| 2023-01-27 | $140.61 | $141.26 | $139.75 | $140.32 | $140.32 | 7,489,946 |
| 2023-01-26 | $139.42 | $140.06 | $138.36 | $139.98 | $139.98 | 7,487,631 |
| 2023-01-25 | $138.05 | $139.12 | $137.25 | $139.12 | $139.12 | 8,967,007 |
| 2023-01-24 | $140.29 | $140.29 | $135.00 | $138.45 | $138.45 | 6,944,991 |
| 2023-01-23 | $135.12 | $137.96 | $134.82 | $137.27 | $137.27 | 10,487,128 |
| 2023-01-20 | $135.16 | $135.49 | $133.55 | $135.08 | $135.08 | 13,092,492 |
| 2023-01-19 | $135.32 | $135.90 | $133.59 | $134.75 | $134.75 | 13,303,371 |
| 2023-01-18 | $138.92 | $140.73 | $136.41 | $136.57 | $136.57 | 13,392,601 |
| 2023-01-17 | $141.17 | $141.54 | $139.23 | $140.80 | $140.80 | 14,292,881 |
| 2023-01-13 | $135.60 | $143.49 | $134.80 | $143.01 | $143.01 | 20,200,047 |
| 2023-01-12 | $140.00 | $140.86 | $139.22 | $139.49 | $139.49 | 11,001,666 |
| 2023-01-11 | $138.90 | $139.75 | $138.10 | $139.63 | $139.63 | 8,703,698 |
| 2023-01-10 | $137.79 | $138.72 | $137.31 | $138.60 | $138.60 | 9,048,665 |
| 2023-01-09 | $138.60 | $138.88 | $136.88 | $137.37 | $137.37 | 8,482,297 |
| 2023-01-06 | $136.13 | $138.38 | $134.49 | $137.94 | $137.94 | 10,029,076 |
| 2023-01-05 | $135.66 | $135.71 | $133.70 | $135.35 | $135.35 | 8,381,265 |
| 2023-01-04 | $135.99 | $137.68 | $135.57 | $136.38 | $135.38 | 11,687,643 |
| 2023-01-03 | $135.24 | $136.74 | $133.89 | $135.12 | $135.12 | 11,054,778 |
| 2022-12-30 | $132.81 | $134.33 | $132.44 | $134.10 | $134.10 | 9,292,519 |
| 2022-12-29 | $132.93 | $133.27 | $132.31 | $133.22 | $133.22 | 6,585,228 |
| 2022-12-28 | $131.85 | $133.41 | $131.01 | $132.46 | $132.46 | 8,827,738 |
| 2022-12-27 | $131.57 | $132.22 | $130.55 | $131.74 | $131.74 | 5,410,991 |
| 2022-12-23 | $130.58 | $131.44 | $129.64 | $131.28 | $131.28 | 5,091,905 |
| 2022-12-22 | $131.10 | $131.30 | $128.41 | $130.66 | $130.66 | 8,651,131 |
| 2022-12-21 | $132.18 | $132.98 | $131.77 | $132.16 | $132.16 | 8,051,704 |
| 2022-12-20 | $130.97 | $132.05 | $130.20 | $130.69 | $130.69 | 8,549,927 |
| 2022-12-19 | $129.65 | $131.33 | $129.09 | $130.06 | $130.06 | 9,017,156 |
| 2022-12-16 | $129.15 | $129.90 | $128.43 | $129.29 | $129.29 | 21,133,707 |
| 2022-12-15 | $131.15 | $132.08 | $129.05 | $130.10 | $130.10 | 11,929,569 |
| 2022-12-14 | $133.78 | $135.71 | $132.76 | $133.41 | $133.41 | 9,966,115 |
| 2022-12-13 | $136.89 | $137.09 | $133.08 | $134.08 | $134.08 | 10,025,383 |
| 2022-12-12 | $132.40 | $134.65 | $131.60 | $134.21 | $134.21 | 8,841,631 |
| 2022-12-09 | $132.20 | $133.76 | $132.00 | $132.16 | $132.16 | 7,566,354 |
| 2022-12-08 | $132.33 | $132.98 | $131.43 | $132.88 | $132.88 | 8,907,257 |
| 2022-12-07 | $131.31 | $133.08 | $130.33 | $131.50 | $131.50 | 11,739,425 |
| 2022-12-06 | $133.39 | $135.11 | $129.87 | $131.59 | $131.59 | 13,892,287 |
| 2022-12-05 | $134.24 | $134.57 | $130.60 | $131.37 | $131.37 | 10,154,531 |
| 2022-12-02 | $134.49 | $135.35 | $133.34 | $135.16 | $135.16 | 8,932,057 |
| 2022-12-01 | $138.18 | $138.66 | $135.43 | $136.24 | $136.24 | 8,858,472 |
| 2022-11-30 | $136.09 | $138.18 | $133.19 | $138.18 | $138.18 | 14,761,248 |
| 2022-11-29 | $134.66 | $136.64 | $134.41 | $136.56 | $136.56 | 7,925,322 |
| 2022-11-28 | $136.07 | $136.71 | $134.19 | $134.35 | $134.35 | 9,907,551 |
| 2022-11-25 | $136.48 | $137.14 | $136.06 | $136.74 | $136.74 | 3,220,496 |
| 2022-11-23 | $134.94 | $136.50 | $134.86 | $136.48 | $136.48 | 7,316,204 |
| 2022-11-22 | $134.00 | $135.27 | $133.69 | $135.04 | $135.04 | 9,185,670 |
| 2022-11-21 | $133.74 | $134.56 | $132.75 | $133.05 | $133.05 | 7,800,517 |
| 2022-11-18 | $134.57 | $134.67 | $132.28 | $133.84 | $133.84 | 9,468,537 |
| 2022-11-17 | $132.00 | $132.89 | $131.28 | $132.54 | $132.54 | 8,793,885 |
| 2022-11-16 | $133.00 | $133.56 | $132.03 | $133.12 | $133.12 | 7,893,359 |
| 2022-11-15 | $134.68 | $135.71 | $131.60 | $132.94 | $132.94 | 14,038,346 |
| 2022-11-14 | $134.80 | $135.73 | $133.91 | $133.91 | $133.91 | 11,085,604 |
| 2022-11-11 | $135.19 | $136.17 | $133.78 | $135.30 | $135.30 | 10,704,664 |
| 2022-11-10 | $132.63 | $135.25 | $132.53 | $135.08 | $135.08 | 16,351,589 |
| 2022-11-09 | $131.32 | $131.43 | $129.22 | $129.74 | $129.74 | 9,493,961 |
| 2022-11-08 | $131.24 | $132.06 | $130.14 | $131.45 | $131.45 | 9,884,053 |
| 2022-11-07 | $131.00 | $132.29 | $130.48 | $131.37 | $131.37 | 11,959,209 |
| 2022-11-04 | $129.49 | $130.83 | $128.46 | $130.68 | $130.68 | 14,354,353 |
| 2022-11-03 | $126.31 | $128.18 | $125.91 | $127.20 | $127.20 | 12,474,358 |
| 2022-11-02 | $127.65 | $130.36 | $126.64 | $126.97 | $126.97 | 16,546,085 |
| 2022-11-01 | $126.87 | $128.28 | $126.33 | $128.15 | $128.15 | 13,386,945 |
| 2022-10-31 | $125.70 | $127.43 | $125.59 | $125.88 | $125.88 | 13,295,173 |
| 2022-10-28 | $125.29 | $126.28 | $124.05 | $126.08 | $126.08 | 11,859,472 |
| 2022-10-27 | $125.20 | $126.20 | $124.21 | $124.60 | $124.60 | 10,727,612 |
| 2022-10-26 | $123.00 | $125.20 | $122.88 | $124.11 | $124.11 | 10,741,634 |
| 2022-10-25 | $121.85 | $123.27 | $120.89 | $122.70 | $122.70 | 11,289,101 |
| 2022-10-24 | $122.07 | $123.10 | $121.33 | $122.38 | $122.38 | 12,624,177 |
| 2022-10-21 | $116.46 | $122.39 | $116.33 | $122.23 | $122.23 | 20,593,310 |
| 2022-10-20 | $117.16 | $118.71 | $115.65 | $116.13 | $116.13 | 12,207,437 |
| 2022-10-19 | $117.99 | $118.83 | $115.67 | $116.51 | $116.51 | 17,072,035 |
| 2022-10-18 | $119.66 | $120.14 | $116.96 | $118.84 | $118.84 | 21,539,680 |
| 2022-10-17 | $115.41 | $117.01 | $114.32 | $115.86 | $115.86 | 22,276,272 |
| 2022-10-14 | $111.96 | $115.24 | $110.72 | $111.19 | $111.19 | 33,420,141 |
| 2022-10-13 | $101.98 | $109.90 | $101.76 | $109.37 | $109.37 | 22,398,706 |
| 2022-10-12 | $101.80 | $104.73 | $101.28 | $103.61 | $103.61 | 13,180,960 |
| 2022-10-11 | $104.37 | $104.54 | $101.85 | $101.96 | $101.96 | 12,739,700 |
| 2022-10-10 | $106.73 | $107.31 | $104.52 | $104.99 | $104.99 | 8,931,729 |
| 2022-10-07 | $107.52 | $107.71 | $105.27 | $105.98 | $105.98 | 11,681,088 |
| 2022-10-06 | $109.46 | $110.19 | $107.94 | $108.14 | $108.14 | 11,521,415 |
| 2022-10-05 | $109.75 | $110.95 | $108.83 | $110.39 | $110.39 | 10,943,502 |
| 2022-10-04 | $110.61 | $112.99 | $109.86 | $112.77 | $111.76 | 16,013,586 |
| 2022-10-03 | $105.62 | $108.36 | $104.46 | $107.73 | $106.76 | 12,248,137 |
| 2022-09-30 | $106.06 | $107.62 | $104.40 | $104.50 | $104.50 | 15,973,415 |
| 2022-09-29 | $106.95 | $107.28 | $104.40 | $106.16 | $106.16 | 12,713,926 |
| 2022-09-28 | $105.95 | $108.73 | $105.64 | $107.99 | $107.99 | 12,762,596 |
| 2022-09-27 | $107.75 | $108.17 | $104.65 | $105.85 | $105.85 | 12,793,612 |
| 2022-09-26 | $108.00 | $109.61 | $106.06 | $106.79 | $106.79 | 15,753,581 |
| 2022-09-23 | $110.05 | $110.34 | $107.16 | $109.14 | $109.14 | 18,138,572 |
| 2022-09-22 | $113.38 | $113.60 | $111.07 | $111.21 | $111.21 | 11,525,303 |
| 2022-09-21 | $116.54 | $116.60 | $112.42 | $112.49 | $112.49 | 12,606,281 |
| 2022-09-20 | $117.41 | $117.69 | $114.64 | $115.83 | $115.83 | 9,619,026 |
| 2022-09-19 | $116.00 | $118.73 | $115.51 | $118.16 | $118.16 | 8,201,305 |
| 2022-09-16 | $117.39 | $117.40 | $115.37 | $117.08 | $117.08 | 14,844,136 |
| 2022-09-15 | $116.12 | $119.38 | $115.76 | $117.87 | $117.87 | 10,821,438 |
| 2022-09-14 | $116.70 | $117.84 | $114.88 | $116.12 | $116.12 | 9,345,718 |
| 2022-09-13 | $118.07 | $118.92 | $115.78 | $116.39 | $116.39 | 12,904,575 |
| 2022-09-12 | $120.62 | $121.55 | $119.79 | $120.58 | $120.58 | 8,614,630 |
| 2022-09-09 | $119.14 | $120.05 | $118.67 | $119.17 | $119.17 | 9,302,228 |
| 2022-09-08 | $115.28 | $118.79 | $114.63 | $118.60 | $118.60 | 11,434,984 |
| 2022-09-07 | $113.13 | $116.11 | $112.76 | $115.90 | $115.90 | 10,647,866 |
| 2022-09-06 | $114.33 | $114.75 | $112.07 | $113.74 | $113.74 | 9,735,952 |
| 2022-09-02 | $115.87 | $117.45 | $113.19 | $113.71 | $113.71 | 10,666,594 |
| 2022-09-01 | $113.29 | $114.63 | $111.91 | $114.51 | $114.51 | 9,979,823 |
| 2022-08-31 | $114.48 | $115.03 | $113.34 | $113.73 | $113.73 | 10,738,299 |
| 2022-08-30 | $115.00 | $115.58 | $113.36 | $114.41 | $114.41 | 10,745,404 |
| 2022-08-29 | $114.00 | $114.86 | $113.46 | $114.39 | $114.39 | 7,785,336 |
| 2022-08-26 | $119.46 | $119.99 | $114.60 | $114.67 | $114.67 | 11,276,212 |
| 2022-08-25 | $116.16 | $118.74 | $115.68 | $118.55 | $118.55 | 10,758,870 |
| 2022-08-24 | $115.29 | $116.41 | $114.45 | $115.80 | $115.80 | 9,771,264 |
| 2022-08-23 | $116.69 | $117.29 | $115.38 | $115.52 | $115.52 | 7,607,042 |
| 2022-08-22 | $116.75 | $117.16 | $115.50 | $116.67 | $116.67 | 8,967,607 |
| 2022-08-19 | $120.62 | $120.99 | $118.11 | $118.63 | $118.63 | 13,464,469 |
| 2022-08-18 | $122.24 | $122.47 | $120.55 | $121.64 | $121.64 | 9,531,752 |
| 2022-08-17 | $122.30 | $123.16 | $121.69 | $122.59 | $122.59 | 8,149,335 |
| 2022-08-16 | $122.29 | $124.24 | $121.87 | $123.63 | $123.63 | 9,554,966 |
| 2022-08-15 | $121.14 | $122.72 | $120.60 | $122.46 | $122.46 | 8,456,202 |
| 2022-08-12 | $120.67 | $122.25 | $119.44 | $122.13 | $122.13 | 9,906,716 |
| 2022-08-11 | $119.90 | $121.20 | $119.31 | $120.14 | $120.14 | 11,684,856 |
| 2022-08-10 | $117.96 | $119.37 | $117.50 | $118.39 | $118.39 | 12,847,258 |
| 2022-08-09 | $114.75 | $115.99 | $114.37 | $115.38 | $115.38 | 10,233,754 |
| 2022-08-08 | $116.25 | $116.70 | $114.18 | $114.35 | $114.35 | 10,339,584 |
| 2022-08-05 | $112.53 | $116.19 | $112.05 | $115.76 | $115.76 | 14,174,642 |
| 2022-08-04 | $112.85 | $113.32 | $111.02 | $112.36 | $112.36 | 18,033,854 |
| 2022-08-03 | $113.45 | $114.10 | $111.71 | $113.61 | $113.61 | 14,394,499 |
| 2022-08-02 | $113.92 | $114.40 | $112.27 | $112.43 | $112.43 | 14,942,854 |
| 2022-08-01 | $114.50 | $115.11 | $113.07 | $114.21 | $114.21 | 14,740,406 |
| 2022-07-29 | $115.59 | $116.50 | $114.79 | $115.36 | $115.36 | 12,944,544 |
| 2022-07-28 | $115.25 | $115.98 | $113.53 | $114.81 | $114.81 | 10,384,770 |
| 2022-07-27 | $114.01 | $115.74 | $113.30 | $115.24 | $115.24 | 9,274,454 |
| 2022-07-26 | $114.58 | $115.58 | $113.03 | $113.42 | $113.42 | 10,675,119 |
| 2022-07-25 | $115.84 | $116.46 | $114.77 | $115.22 | $115.22 | 9,394,033 |
| 2022-07-22 | $115.24 | $116.25 | $113.67 | $114.76 | $114.76 | 7,645,542 |
| 2022-07-21 | $114.44 | $115.53 | $113.37 | $115.32 | $115.32 | 11,595,860 |
| 2022-07-20 | $114.10 | $114.74 | $113.48 | $114.54 | $114.54 | 11,667,540 |
| 2022-07-19 | $113.13 | $114.94 | $112.67 | $114.56 | $114.56 | 11,862,269 |
| 2022-07-18 | $114.77 | $115.84 | $111.29 | $111.79 | $111.79 | 13,977,903 |
| 2022-07-15 | $109.16 | $113.88 | $107.67 | $112.95 | $112.95 | 18,863,886 |
| 2022-07-14 | $107.99 | $108.23 | $106.06 | $108.00 | $108.00 | 26,204,846 |
| 2022-07-13 | $111.75 | $112.48 | $110.38 | $111.91 | $111.91 | 12,979,883 |
| 2022-07-12 | $112.58 | $115.18 | $112.26 | $112.97 | $112.97 | 11,250,917 |
| 2022-07-11 | $113.55 | $114.23 | $112.22 | $112.86 | $112.86 | 7,944,573 |
| 2022-07-08 | $115.16 | $115.65 | $113.61 | $114.36 | $114.36 | 8,807,840 |
| 2022-07-07 | $113.50 | $114.90 | $113.40 | $114.72 | $114.72 | 10,347,385 |
| 2022-07-06 | $111.73 | $112.99 | $110.79 | $111.89 | $111.89 | 10,656,197 |
| 2022-07-05 | $110.77 | $112.71 | $109.30 | $112.62 | $112.62 | 12,496,103 |
| 2022-07-01 | $112.65 | $114.42 | $111.16 | $114.05 | $113.05 | 10,573,577 |
| 2022-06-30 | $113.17 | $114.08 | $110.93 | $112.61 | $111.62 | 15,172,611 |
| 2022-06-29 | $116.00 | $116.82 | $114.73 | $115.30 | $114.29 | 9,338,432 |
| 2022-06-28 | $117.67 | $119.29 | $115.60 | $115.82 | $114.80 | 11,615,519 |
| 2022-06-27 | $118.06 | $118.50 | $115.64 | $116.38 | $115.36 | 11,280,485 |
| 2022-06-24 | $113.23 | $117.82 | $112.83 | $117.32 | $116.29 | 14,841,090 |
| 2022-06-23 | $115.01 | $115.18 | $111.48 | $113.92 | $112.92 | 11,851,541 |
| 2022-06-22 | $114.88 | $116.20 | $114.39 | $115.18 | $114.17 | 9,848,572 |
| 2022-06-21 | $115.87 | $117.03 | $115.04 | $115.83 | $114.81 | 11,680,485 |
| 2022-06-17 | $113.54 | $114.63 | $112.16 | $113.03 | $112.04 | 30,919,865 |
| 2022-06-16 | $113.86 | $114.26 | $111.87 | $113.43 | $112.43 | 16,724,855 |
| 2022-06-15 | $115.62 | $116.95 | $113.17 | $115.41 | $114.39 | 14,083,548 |
| 2022-06-14 | $115.55 | $117.32 | $113.22 | $114.06 | $113.06 | 13,357,912 |
| 2022-06-13 | $116.86 | $117.95 | $115.06 | $115.99 | $114.97 | 16,805,564 |
| 2022-06-10 | $122.59 | $123.40 | $119.32 | $119.55 | $118.50 | 12,951,760 |
| 2022-06-09 | $127.37 | $128.10 | $125.27 | $125.31 | $124.21 | 13,565,478 |
| 2022-06-08 | $129.00 | $129.45 | $126.90 | $128.00 | $126.87 | 8,422,110 |
| 2022-06-07 | $128.83 | $130.32 | $128.62 | $130.07 | $128.93 | 6,722,167 |
| 2022-06-06 | $131.09 | $132.39 | $129.46 | $129.73 | $128.59 | 11,323,459 |
| 2022-06-03 | $131.21 | $131.77 | $129.99 | $130.16 | $129.01 | 8,596,022 |
| 2022-06-02 | $129.90 | $132.01 | $128.67 | $132.00 | $130.84 | 8,374,794 |
| 2022-06-01 | $132.87 | $132.87 | $128.67 | $129.91 | $128.77 | 10,768,023 |
| 2022-05-31 | $130.18 | $133.15 | $129.71 | $132.23 | $131.07 | 17,015,042 |
| 2022-05-27 | $130.16 | $131.27 | $129.14 | $131.27 | $130.11 | 11,177,759 |
| 2022-05-26 | $128.37 | $130.19 | $128.21 | $129.44 | $128.30 | 15,990,944 |
| 2022-05-25 | $126.28 | $127.86 | $125.17 | $127.24 | $126.12 | 12,780,385 |
| 2022-05-24 | $124.36 | $127.49 | $123.11 | $126.36 | $125.25 | 19,324,922 |
| 2022-05-23 | $120.46 | $126.57 | $120.45 | $124.60 | $123.50 | 24,376,725 |
| 2022-05-20 | $119.46 | $119.67 | $115.02 | $117.34 | $116.31 | 13,150,099 |
| 2022-05-19 | $118.19 | $119.65 | $117.63 | $118.31 | $117.27 | 12,765,769 |
| 2022-05-18 | $121.30 | $121.97 | $119.53 | $120.09 | $119.03 | 12,664,912 |
| 2022-05-17 | $121.04 | $122.97 | $120.81 | $122.18 | $121.10 | 11,160,151 |
| 2022-05-16 | $118.54 | $119.46 | $117.23 | $118.26 | $117.22 | 10,269,025 |
| 2022-05-13 | $119.41 | $120.25 | $117.96 | $119.09 | $118.04 | 10,443,203 |
| 2022-05-12 | $117.00 | $118.32 | $115.37 | $118.04 | $117.00 | 16,318,801 |
| 2022-05-11 | $119.30 | $122.89 | $117.94 | $118.14 | $117.10 | 14,630,299 |
| 2022-05-10 | $123.11 | $123.78 | $117.56 | $118.89 | $117.84 | 16,382,441 |
| 2022-05-09 | $122.11 | $123.33 | $120.50 | $121.86 | $120.79 | 14,312,300 |
| 2022-05-06 | $123.80 | $124.29 | $121.18 | $123.72 | $122.63 | 14,417,942 |
| 2022-05-05 | $125.25 | $126.10 | $122.16 | $123.92 | $122.83 | 15,055,401 |
| 2022-05-04 | $122.80 | $127.40 | $122.74 | $127.10 | $125.98 | 17,061,624 |
| 2022-05-03 | $121.53 | $124.17 | $120.78 | $123.03 | $121.95 | 15,720,935 |
| 2022-05-02 | $119.88 | $120.71 | $118.22 | $120.45 | $119.39 | 18,544,958 |
| 2022-04-29 | $123.05 | $123.61 | $118.90 | $119.36 | $118.31 | 14,874,811 |
| 2022-04-28 | $122.81 | $123.65 | $121.14 | $123.34 | $122.25 | 13,019,941 |
| 2022-04-27 | $122.33 | $123.56 | $121.22 | $121.42 | $120.35 | 17,215,247 |
| 2022-04-26 | $124.64 | $126.41 | $122.87 | $123.02 | $121.94 | 16,842,345 |
| 2022-04-25 | $126.01 | $127.12 | $123.11 | $126.77 | $125.65 | 17,149,031 |
| 2022-04-22 | $130.28 | $130.52 | $126.69 | $126.81 | $125.69 | 14,318,842 |
| 2022-04-21 | $132.22 | $132.81 | $129.96 | $130.56 | $129.41 | 12,174,182 |
| 2022-04-20 | $132.52 | $133.51 | $131.34 | $131.58 | $130.42 | 12,034,940 |
| 2022-04-19 | $128.45 | $131.32 | $128.23 | $131.12 | $129.97 | 15,015,448 |
| 2022-04-18 | $125.67 | $129.24 | $125.54 | $128.46 | $127.33 | 11,834,444 |
| 2022-04-14 | $126.50 | $128.30 | $125.02 | $126.12 | $125.01 | 18,835,190 |
| 2022-04-13 | $126.94 | $129.25 | $126.01 | $127.30 | $126.18 | 30,838,027 |
| 2022-04-12 | $132.14 | $134.58 | $130.70 | $131.54 | $130.38 | 12,989,862 |
| 2022-04-11 | $133.00 | $134.90 | $132.57 | $133.00 | $131.83 | 10,466,429 |
| 2022-04-08 | $131.67 | $133.90 | $131.49 | $133.49 | $132.32 | 13,126,938 |
| 2022-04-07 | $130.95 | $131.92 | $128.73 | $131.09 | $129.94 | 12,994,231 |
| 2022-04-06 | $131.58 | $132.56 | $130.96 | $131.49 | $130.33 | 12,914,733 |
| 2022-04-05 | $134.07 | $135.40 | $133.01 | $133.34 | $132.17 | 11,926,484 |
| 2022-04-04 | $134.12 | $136.94 | $132.89 | $135.91 | $133.71 | 17,422,937 |
| 2022-04-01 | $137.40 | $137.41 | $133.80 | $135.31 | $133.12 | 15,721,297 |
| 2022-03-31 | $139.83 | $140.35 | $136.26 | $136.32 | $134.11 | 17,353,942 |
| 2022-03-30 | $141.90 | $142.12 | $139.91 | $140.54 | $138.27 | 8,771,027 |
| 2022-03-29 | $143.35 | $143.60 | $140.24 | $141.18 | $138.90 | 11,316,503 |
| 2022-03-28 | $140.00 | $140.97 | $137.90 | $140.87 | $138.59 | 10,818,077 |
| 2022-03-25 | $141.09 | $143.18 | $140.80 | $141.92 | $139.62 | 8,186,674 |
| 2022-03-24 | $140.30 | $140.71 | $139.11 | $140.69 | $138.41 | 10,017,625 |
| 2022-03-23 | $140.98 | $141.59 | $139.20 | $139.78 | $137.52 | 12,093,218 |
| 2022-03-22 | $142.27 | $143.93 | $141.72 | $142.62 | $140.31 | 13,298,395 |
| 2022-03-21 | $140.35 | $140.76 | $138.73 | $139.65 | $137.39 | 12,407,732 |
| 2022-03-18 | $140.19 | $140.85 | $138.46 | $140.10 | $137.83 | 22,981,425 |
| 2022-03-17 | $136.86 | $140.19 | $135.92 | $140.15 | $137.88 | 17,050,454 |
| 2022-03-16 | $134.87 | $138.49 | $134.43 | $138.40 | $136.16 | 20,354,896 |
| 2022-03-15 | $131.80 | $133.55 | $131.13 | $132.48 | $130.34 | 15,096,604 |
| 2022-03-14 | $129.46 | $132.92 | $129.23 | $130.17 | $128.06 | 15,786,898 |
| 2022-03-11 | $132.49 | $134.08 | $128.42 | $128.89 | $126.80 | 20,061,789 |
| 2022-03-10 | $131.86 | $133.45 | $130.33 | $131.86 | $129.73 | 15,604,247 |
| 2022-03-09 | $132.90 | $135.24 | $132.44 | $133.44 | $131.28 | 17,536,202 |
| 2022-03-08 | $129.64 | $131.79 | $127.27 | $128.30 | $126.22 | 19,207,816 |
| 2022-03-07 | $132.17 | $132.69 | $128.95 | $129.21 | $127.12 | 27,560,052 |
| 2022-03-04 | $134.94 | $135.42 | $132.40 | $134.40 | $132.23 | 21,020,675 |
| 2022-03-03 | $139.84 | $140.98 | $137.06 | $138.29 | $136.05 | 16,640,804 |
| 2022-03-02 | $137.29 | $140.04 | $136.61 | $139.28 | $137.03 | 19,405,581 |
| 2022-03-01 | $140.04 | $140.48 | $133.58 | $136.45 | $134.24 | 36,840,448 |
| 2022-02-28 | $143.55 | $145.06 | $140.88 | $141.80 | $139.51 | 31,315,344 |
| 2022-02-25 | $145.25 | $150.13 | $144.91 | $147.97 | $145.58 | 18,367,679 |
| 2022-02-24 | $142.94 | $144.99 | $139.78 | $144.55 | $142.21 | 25,655,100 |
| 2022-02-23 | $153.12 | $153.30 | $147.97 | $148.69 | $146.28 | 11,799,031 |
| 2022-02-22 | $150.60 | $153.24 | $150.41 | $151.87 | $149.41 | 11,218,553 |
| 2022-02-18 | $152.13 | $154.14 | $151.13 | $152.14 | $149.68 | 11,733,315 |
| 2022-02-17 | $153.00 | $153.73 | $150.67 | $151.43 | $148.98 | 11,367,457 |
| 2022-02-16 | $153.74 | $156.10 | $153.74 | $155.00 | $152.49 | 9,076,526 |
| 2022-02-15 | $154.51 | $155.94 | $153.85 | $154.72 | $152.22 | 9,500,867 |
| 2022-02-14 | $152.73 | $153.68 | $150.32 | $152.49 | $150.02 | 17,026,491 |
| 2022-02-11 | $155.61 | $158.19 | $152.97 | $153.92 | $151.43 | 16,830,005 |
| 2022-02-10 | $156.66 | $159.03 | $155.22 | $155.95 | $153.43 | 16,455,635 |
| 2022-02-09 | $156.59 | $157.43 | $155.82 | $156.60 | $154.07 | 9,131,135 |
| 2022-02-08 | $155.00 | $158.48 | $154.80 | $155.95 | $153.43 | 20,411,387 |
| 2022-02-07 | $153.27 | $153.62 | $150.85 | $153.07 | $150.59 | 12,572,283 |
| 2022-02-04 | $149.10 | $153.50 | $148.77 | $152.56 | $150.09 | 16,654,409 |
| 2022-02-03 | $150.00 | $151.65 | $148.29 | $148.70 | $146.29 | 12,474,882 |
| 2022-02-02 | $150.50 | $150.94 | $148.07 | $149.94 | $147.51 | 12,441,136 |
| 2022-02-01 | $148.69 | $151.47 | $148.30 | $151.15 | $148.70 | 14,584,935 |
| 2022-01-31 | $145.64 | $148.79 | $144.67 | $148.60 | $146.20 | 13,985,745 |
| 2022-01-28 | $144.19 | $146.76 | $142.17 | $146.61 | $144.24 | 14,116,969 |
| 2022-01-27 | $149.42 | $150.38 | $144.13 | $145.31 | $142.96 | 17,544,523 |
| 2022-01-26 | $148.72 | $150.57 | $145.96 | $147.92 | $145.53 | 20,709,097 |
| 2022-01-25 | $143.65 | $146.85 | $140.79 | $146.53 | $144.16 | 18,915,869 |
| 2022-01-24 | $142.28 | $145.48 | $139.57 | $144.95 | $142.60 | 28,503,121 |
| 2022-01-21 | $147.50 | $147.51 | $144.27 | $145.08 | $142.73 | 20,705,401 |
| 2022-01-20 | $148.99 | $150.61 | $147.36 | $147.66 | $145.27 | 14,860,843 |
| 2022-01-19 | $151.57 | $152.23 | $148.55 | $148.93 | $146.52 | 22,160,010 |
| 2022-01-18 | $155.78 | $155.78 | $150.54 | $151.27 | $148.82 | 31,450,099 |
| 2022-01-14 | $160.76 | $161.03 | $156.90 | $157.89 | $155.34 | 40,158,362 |
| 2022-01-13 | $168.34 | $169.81 | $167.89 | $168.23 | $165.51 | 13,623,418 |
| 2022-01-12 | $168.46 | $169.59 | $167.18 | $168.44 | $165.71 | 12,568,011 |
| 2022-01-11 | $168.26 | $168.52 | $166.31 | $167.49 | $164.78 | 11,704,529 |
| 2022-01-10 | $169.07 | $169.31 | $165.53 | $167.32 | $164.61 | 12,922,455 |
| 2022-01-07 | $165.67 | $167.53 | $165.06 | $167.16 | $164.46 | 13,913,345 |
| 2022-01-06 | $166.91 | $167.37 | $163.87 | $165.52 | $162.84 | 14,047,498 |
| 2022-01-05 | $167.82 | $168.36 | $163.73 | $163.78 | $161.13 | 17,539,410 |
| 2022-01-04 | $164.31 | $168.58 | $164.23 | $167.83 | $164.11 | 20,195,802 |
| 2022-01-03 | $159.86 | $162.64 | $159.51 | $161.70 | $158.12 | 13,128,118 |
| 2021-12-31 | $158.45 | $159.29 | $157.96 | $158.35 | $154.84 | 5,724,199 |
| 2021-12-30 | $159.11 | $160.24 | $158.37 | $158.48 | $154.97 | 6,948,171 |
| 2021-12-29 | $158.85 | $159.63 | $158.15 | $158.56 | $155.05 | 6,398,927 |
| 2021-12-28 | $158.20 | $160.15 | $158.08 | $158.64 | $155.13 | 6,342,743 |
| 2021-12-27 | $157.60 | $158.20 | $156.34 | $158.16 | $154.66 | 6,189,234 |
| 2021-12-23 | $157.61 | $159.12 | $157.21 | $157.26 | $153.78 | 8,055,154 |
| 2021-12-22 | $155.75 | $157.06 | $155.24 | $156.70 | $153.23 | 7,272,989 |
| 2021-12-21 | $155.41 | $157.18 | $155.09 | $156.09 | $152.63 | 11,291,338 |
| 2021-12-20 | $154.51 | $154.70 | $151.84 | $153.94 | $150.53 | 15,147,982 |
| 2021-12-17 | $159.32 | $159.38 | $155.18 | $156.76 | $153.29 | 28,138,027 |
| 2021-12-16 | $160.39 | $161.83 | $158.70 | $160.41 | $156.86 | 19,542,759 |
| 2021-12-15 | $159.85 | $159.85 | $157.35 | $157.94 | $154.44 | 14,014,167 |
| 2021-12-14 | $157.45 | $160.89 | $157.30 | $159.13 | $155.61 | 12,563,560 |
| 2021-12-13 | $159.50 | $159.79 | $157.28 | $157.92 | $154.42 | 12,068,987 |
| 2021-12-10 | $161.32 | $161.70 | $159.13 | $159.82 | $156.28 | 10,405,374 |
| 2021-12-09 | $159.65 | $160.93 | $158.65 | $160.46 | $156.91 | 11,189,642 |
| 2021-12-08 | $162.66 | $163.27 | $160.17 | $160.71 | $157.15 | 11,705,673 |
| 2021-12-07 | $161.88 | $163.39 | $161.16 | $162.57 | $158.97 | 9,851,554 |
| 2021-12-06 | $161.01 | $162.61 | $159.46 | $160.16 | $156.61 | 11,186,493 |
| 2021-12-03 | $161.50 | $161.83 | $157.19 | $158.29 | $154.78 | 12,681,765 |
| 2021-12-02 | $159.83 | $163.25 | $158.80 | $161.21 | $157.64 | 12,969,926 |
| 2021-12-01 | $161.00 | $163.27 | $157.80 | $157.89 | $154.39 | 12,258,685 |
| 2021-11-30 | $159.16 | $160.63 | $158.29 | $158.83 | $155.31 | 18,922,616 |
| 2021-11-29 | $163.31 | $164.78 | $159.82 | $161.23 | $157.66 | 12,104,369 |
| 2021-11-26 | $162.14 | $162.65 | $158.82 | $161.93 | $158.34 | 13,619,276 |
| 2021-11-24 | $168.46 | $169.44 | $166.44 | $166.96 | $163.26 | 9,629,790 |
| 2021-11-23 | $165.50 | $168.56 | $165.37 | $168.28 | $164.55 | 12,362,344 |
| 2021-11-22 | $164.16 | $165.98 | $162.99 | $164.35 | $160.71 | 14,551,672 |
| 2021-11-19 | $161.30 | $162.11 | $159.45 | $160.92 | $157.36 | 12,193,634 |
| 2021-11-18 | $164.39 | $164.85 | $162.56 | $163.05 | $159.44 | 8,123,567 |
| 2021-11-17 | $165.21 | $165.56 | $163.39 | $164.47 | $160.83 | 9,909,576 |
| 2021-11-16 | $167.06 | $167.07 | $165.12 | $165.36 | $161.70 | 9,706,145 |
| 2021-11-15 | $167.21 | $167.79 | $166.00 | $166.56 | $162.87 | 6,492,463 |
| 2021-11-12 | $167.65 | $167.74 | $165.72 | $166.86 | $163.16 | 7,974,426 |
| 2021-11-11 | $167.52 | $168.68 | $166.90 | $167.61 | $163.90 | 5,815,267 |
| 2021-11-10 | $167.45 | $168.95 | $167.09 | $167.62 | $163.91 | 6,999,214 |
| 2021-11-09 | $167.35 | $168.47 | $166.60 | $167.78 | $164.06 | 7,620,477 |
| 2021-11-08 | $169.05 | $170.92 | $168.74 | $169.06 | $165.32 | 6,413,707 |
| 2021-11-05 | $168.90 | $170.09 | $167.41 | $168.05 | $164.33 | 7,975,570 |
| 2021-11-04 | $170.00 | $170.20 | $166.49 | $168.29 | $164.56 | 9,574,152 |
| 2021-11-03 | $170.13 | $171.13 | $169.15 | $170.53 | $166.75 | 8,402,685 |
| 2021-11-02 | $169.80 | $171.69 | $168.92 | $170.47 | $166.69 | 7,072,025 |
| 2021-11-01 | $172.04 | $172.33 | $169.01 | $169.80 | $166.04 | 7,363,210 |
| 2021-10-29 | $171.18 | $172.24 | $169.39 | $169.89 | $166.13 | 8,140,070 |
| 2021-10-28 | $168.30 | $170.51 | $167.96 | $170.36 | $166.59 | 7,212,937 |
| 2021-10-27 | $170.32 | $170.70 | $167.34 | $167.83 | $164.11 | 9,846,993 |
| 2021-10-26 | $171.00 | $172.49 | $170.54 | $171.40 | $167.60 | 8,015,067 |
| 2021-10-25 | $172.71 | $172.96 | $170.48 | $170.94 | $167.15 | 10,159,202 |
| 2021-10-22 | $170.03 | $172.09 | $169.70 | $171.78 | $167.98 | 8,817,895 |
| 2021-10-21 | $170.76 | $171.33 | $168.68 | $169.50 | $165.75 | 8,415,166 |
| 2021-10-20 | $168.30 | $170.87 | $167.46 | $170.84 | $167.06 | 8,185,565 |
| 2021-10-19 | $167.40 | $168.65 | $166.58 | $168.57 | $164.84 | 8,053,949 |
| 2021-10-18 | $166.48 | $168.61 | $165.91 | $166.55 | $162.86 | 12,672,909 |
| 2021-10-15 | $165.35 | $167.17 | $164.14 | $166.61 | $162.92 | 14,267,441 |
| 2021-10-14 | $161.75 | $164.01 | $160.06 | $163.47 | $159.85 | 15,180,727 |
| 2021-10-13 | $164.07 | $165.41 | $160.60 | $161.00 | $157.43 | 22,753,485 |
| 2021-10-12 | $165.75 | $166.69 | $164.77 | $165.36 | $161.70 | 13,032,633 |
| 2021-10-11 | $170.80 | $171.29 | $166.46 | $166.64 | $162.95 | 12,154,737 |
| 2021-10-08 | $170.02 | $171.34 | $169.30 | $170.22 | $166.45 | 8,190,144 |
| 2021-10-07 | $171.20 | $171.51 | $169.54 | $170.09 | $166.32 | 10,195,443 |
| 2021-10-06 | $167.99 | $169.10 | $166.00 | $169.02 | $165.28 | 8,692,607 |
| 2021-10-05 | $167.21 | $170.14 | $166.67 | $168.66 | $164.92 | 12,292,877 |
| 2021-10-04 | $166.97 | $170.44 | $165.73 | $166.95 | $162.29 | 14,120,044 |
| 2021-10-01 | $164.00 | $168.30 | $163.60 | $167.13 | $162.46 | 11,284,976 |
| 2021-09-30 | $166.92 | $166.99 | $162.79 | $163.69 | $159.12 | 13,168,016 |
| 2021-09-29 | $166.21 | $166.90 | $165.04 | $165.95 | $161.32 | 7,777,078 |
| 2021-09-28 | $167.70 | $169.30 | $165.66 | $166.08 | $161.44 | 13,387,886 |
| 2021-09-27 | $165.00 | $167.40 | $164.61 | $166.98 | $162.32 | 13,220,871 |
| 2021-09-24 | $161.44 | $163.59 | $160.82 | $163.04 | $158.49 | 10,102,432 |
| 2021-09-23 | $158.00 | $161.71 | $157.67 | $161.18 | $156.68 | 12,336,136 |
| 2021-09-22 | $155.20 | $157.25 | $155.10 | $155.91 | $151.56 | 11,236,150 |
| 2021-09-21 | $153.53 | $154.55 | $152.58 | $152.98 | $148.71 | 8,999,860 |
| 2021-09-20 | $153.89 | $154.56 | $150.49 | $152.96 | $148.69 | 15,819,905 |
| 2021-09-17 | $157.38 | $159.01 | $157.00 | $157.68 | $153.28 | 25,608,018 |
| 2021-09-16 | $159.41 | $160.86 | $157.22 | $158.09 | $153.68 | 10,880,895 |
| 2021-09-15 | $156.72 | $158.69 | $156.47 | $158.16 | $153.75 | 11,691,485 |
| 2021-09-14 | $160.45 | $161.34 | $156.26 | $157.07 | $152.69 | 11,685,606 |
| 2021-09-13 | $158.53 | $160.05 | $158.07 | $159.86 | $155.40 | 10,052,807 |
| 2021-09-10 | $160.56 | $160.72 | $157.22 | $157.36 | $152.97 | 8,311,551 |
| 2021-09-09 | $158.27 | $160.83 | $158.08 | $159.19 | $154.75 | 7,904,256 |
| 2021-09-08 | $158.89 | $159.58 | $158.04 | $158.50 | $154.08 | 7,852,678 |
| 2021-09-07 | $159.99 | $161.38 | $158.96 | $159.21 | $154.77 | 9,290,968 |
| 2021-09-03 | $160.39 | $160.89 | $159.15 | $159.49 | $155.04 | 7,961,223 |
| 2021-09-02 | $160.02 | $161.61 | $159.43 | $160.46 | $155.98 | 8,815,634 |
| 2021-09-01 | $160.22 | $160.76 | $158.97 | $159.72 | $155.26 | 8,729,920 |
| 2021-08-31 | $160.44 | $161.37 | $159.35 | $159.95 | $155.49 | 12,340,838 |
| 2021-08-30 | $163.21 | $163.49 | $159.88 | $160.44 | $155.96 | 7,937,561 |
| 2021-08-27 | $161.75 | $163.16 | $161.26 | $163.05 | $158.50 | 8,780,185 |
| 2021-08-26 | $162.26 | $163.83 | $161.15 | $161.75 | $157.23 | 11,027,451 |
| 2021-08-25 | $158.51 | $161.78 | $157.80 | $160.92 | $156.43 | 11,335,040 |
| 2021-08-24 | $157.00 | $158.55 | $156.87 | $157.67 | $153.27 | 7,670,925 |
| 2021-08-23 | $155.33 | $157.09 | $155.24 | $156.70 | $152.33 | 7,934,587 |
| 2021-08-20 | $154.35 | $154.90 | $153.16 | $154.72 | $150.40 | 6,974,102 |
| 2021-08-19 | $153.16 | $155.56 | $153.01 | $154.28 | $149.97 | 9,517,737 |
| 2021-08-18 | $156.31 | $158.01 | $155.34 | $155.58 | $151.24 | 8,065,493 |
| 2021-08-17 | $157.57 | $158.86 | $155.27 | $157.01 | $152.63 | 9,347,213 |
| 2021-08-16 | $158.94 | $159.03 | $156.78 | $158.93 | $154.49 | 8,759,767 |
| 2021-08-13 | $161.79 | $162.16 | $159.57 | $159.98 | $155.51 | 8,953,523 |
| 2021-08-12 | $161.88 | $162.37 | $160.55 | $161.79 | $157.27 | 8,849,610 |
| 2021-08-11 | $160.00 | $161.50 | $159.08 | $161.16 | $156.66 | 9,156,458 |
| 2021-08-10 | $156.74 | $159.98 | $156.31 | $159.26 | $154.81 | 8,666,998 |
| 2021-08-09 | $157.52 | $158.55 | $155.90 | $157.33 | $152.94 | 9,516,867 |
| 2021-08-06 | $155.19 | $157.82 | $155.11 | $157.50 | $153.10 | 13,328,750 |
| 2021-08-05 | $152.28 | $153.69 | $152.01 | $153.15 | $148.88 | 9,151,499 |
| 2021-08-04 | $151.25 | $153.37 | $150.91 | $151.24 | $147.02 | 10,154,973 |
| 2021-08-03 | $151.95 | $153.32 | $149.52 | $152.89 | $148.62 | 10,394,804 |
| 2021-08-02 | $152.03 | $154.45 | $151.07 | $151.17 | $146.95 | 10,203,157 |
| 2021-07-30 | $152.58 | $153.67 | $151.20 | $151.78 | $147.54 | 9,805,241 |
| 2021-07-29 | $153.14 | $153.87 | $151.91 | $153.00 | $148.73 | 9,048,750 |
| 2021-07-28 | $152.29 | $152.77 | $150.88 | $151.70 | $147.47 | 9,217,294 |
| 2021-07-27 | $150.40 | $152.49 | $149.80 | $151.45 | $147.22 | 11,218,727 |
| 2021-07-26 | $150.19 | $151.96 | $150.17 | $151.65 | $147.42 | 8,207,990 |
| 2021-07-23 | $151.48 | $152.84 | $150.25 | $150.64 | $146.44 | 9,666,101 |
| 2021-07-22 | $152.88 | $153.44 | $149.97 | $150.93 | $146.72 | 9,913,322 |
| 2021-07-21 | $152.05 | $153.65 | $151.36 | $152.86 | $148.59 | 12,356,686 |
| 2021-07-20 | $146.52 | $151.12 | $146.33 | $149.71 | $145.53 | 15,385,158 |
| 2021-07-19 | $148.55 | $149.82 | $145.71 | $146.97 | $142.87 | 22,172,865 |
| 2021-07-16 | $155.96 | $156.28 | $151.02 | $151.91 | $147.67 | 14,002,741 |
| 2021-07-15 | $153.90 | $156.53 | $153.70 | $155.46 | $151.12 | 11,539,263 |
| 2021-07-14 | $155.95 | $157.28 | $152.95 | $155.12 | $150.79 | 14,622,833 |
| 2021-07-13 | $156.05 | $157.39 | $153.50 | $155.65 | $151.31 | 22,671,744 |
| 2021-07-12 | $154.35 | $159.16 | $153.94 | $158.00 | $153.59 | 19,940,363 |
| 2021-07-09 | $153.05 | $156.15 | $152.58 | $155.77 | $151.42 | 13,694,523 |
| 2021-07-08 | $151.61 | $152.53 | $150.04 | $150.94 | $146.73 | 17,834,574 |
| 2021-07-07 | $152.01 | $154.28 | $151.55 | $153.59 | $149.30 | 12,271,789 |
| 2021-07-06 | $155.78 | $155.78 | $152.35 | $153.41 | $149.13 | 15,083,360 |
| 2021-07-02 | $155.95 | $156.32 | $155.12 | $156.03 | $151.67 | 11,431,349 |
| 2021-07-01 | $156.26 | $157.14 | $155.42 | $157.08 | $151.82 | 10,479,389 |
| 2021-06-30 | $153.75 | $156.08 | $153.71 | $155.54 | $150.33 | 12,530,993 |
| 2021-06-29 | $155.00 | $156.31 | $153.61 | $154.14 | $148.98 | 14,528,708 |
| 2021-06-28 | $153.70 | $154.48 | $152.12 | $154.33 | $149.16 | 14,125,837 |
| 2021-06-25 | $152.59 | $154.50 | $151.67 | $154.05 | $148.89 | 15,484,922 |
| 2021-06-24 | $151.92 | $153.12 | $151.22 | $152.51 | $147.40 | 13,733,186 |
| 2021-06-23 | $150.20 | $152.04 | $150.09 | $151.12 | $146.06 | 12,733,326 |
| 2021-06-22 | $150.60 | $150.97 | $148.66 | $150.21 | $145.18 | 14,251,160 |
| 2021-06-21 | $149.08 | $151.20 | $149.02 | $150.43 | $145.39 | 18,664,796 |
| 2021-06-18 | $149.30 | $149.70 | $147.56 | $147.92 | $142.97 | 43,595,659 |
| 2021-06-17 | $157.10 | $157.46 | $151.25 | $151.76 | $146.68 | 29,722,421 |
| 2021-06-16 | $154.73 | $157.62 | $153.11 | $156.27 | $151.04 | 24,773,291 |
| 2021-06-15 | $156.70 | $156.92 | $154.13 | $155.18 | $149.98 | 24,485,479 |
| 2021-06-14 | $160.15 | $160.33 | $156.66 | $157.57 | $152.29 | 19,917,855 |
| 2021-06-11 | $160.43 | $161.20 | $159.06 | $160.29 | $154.92 | 13,683,774 |
| 2021-06-10 | $164.36 | $165.24 | $160.31 | $160.40 | $155.03 | 12,119,419 |
| 2021-06-09 | $164.14 | $164.22 | $162.28 | $162.94 | $157.48 | 12,377,367 |
| 2021-06-08 | $164.49 | $165.76 | $163.16 | $165.00 | $159.47 | 10,370,719 |
| 2021-06-07 | $167.00 | $167.10 | $165.14 | $165.66 | $160.11 | 7,267,196 |
| 2021-06-04 | $166.21 | $166.67 | $165.03 | $166.44 | $160.87 | 8,510,831 |
| 2021-06-03 | $165.41 | $167.25 | $164.66 | $166.17 | $160.61 | 13,354,653 |
| 2021-06-02 | $167.26 | $167.44 | $165.53 | $166.06 | $160.50 | 10,498,568 |
| 2021-06-01 | $165.87 | $166.91 | $165.48 | $166.05 | $160.49 | 9,445,366 |
| 2021-05-28 | $164.68 | $164.94 | $163.26 | $164.24 | $158.74 | 10,294,700 |
| 2021-05-27 | $163.95 | $164.75 | $162.57 | $164.35 | $158.85 | 15,707,512 |
| 2021-05-26 | $163.57 | $163.74 | $161.31 | $161.83 | $156.41 | 13,058,340 |
| 2021-05-25 | $163.85 | $165.70 | $161.56 | $161.85 | $156.43 | 12,609,084 |
| 2021-05-24 | $163.36 | $164.23 | $162.12 | $163.54 | $158.06 | 9,440,290 |
| 2021-05-21 | $161.34 | $163.22 | $160.94 | $162.66 | $157.21 | 10,248,994 |
| 2021-05-20 | $160.83 | $161.86 | $159.52 | $160.83 | $155.44 | 10,426,014 |
| 2021-05-19 | $161.00 | $161.18 | $158.64 | $161.11 | $155.71 | 13,278,895 |
| 2021-05-18 | $164.68 | $165.50 | $162.24 | $162.35 | $156.91 | 11,098,117 |
| 2021-05-17 | $163.37 | $164.85 | $163.03 | $164.67 | $159.16 | 9,886,843 |
| 2021-05-14 | $162.39 | $164.45 | $161.99 | $164.01 | $158.52 | 10,583,975 |
| 2021-05-13 | $158.18 | $162.45 | $157.68 | $161.50 | $156.09 | 15,397,363 |
| 2021-05-12 | $159.61 | $160.78 | $157.03 | $157.45 | $152.18 | 14,381,733 |
| 2021-05-11 | $161.08 | $162.39 | $158.04 | $158.54 | $153.23 | 15,451,666 |
| 2021-05-10 | $161.50 | $163.73 | $161.12 | $161.22 | $155.82 | 14,014,332 |
| 2021-05-07 | $157.22 | $161.50 | $157.02 | $161.24 | $155.84 | 14,257,828 |
| 2021-05-06 | $158.07 | $160.83 | $157.16 | $160.69 | $155.31 | 13,542,406 |
| 2021-05-05 | $156.00 | $158.28 | $154.63 | $157.52 | $152.24 | 10,506,700 |
| 2021-05-04 | $152.87 | $155.64 | $152.14 | $155.48 | $150.27 | 12,977,673 |
| 2021-05-03 | $154.85 | $155.48 | $153.13 | $153.36 | $148.22 | 11,801,108 |
| 2021-04-30 | $154.10 | $154.49 | $153.01 | $153.81 | $148.66 | 11,705,065 |
| 2021-04-29 | $153.54 | $155.28 | $153.20 | $155.19 | $149.99 | 12,976,866 |
| 2021-04-28 | $152.43 | $152.89 | $151.40 | $152.23 | $147.13 | 8,943,653 |
| 2021-04-27 | $150.50 | $151.57 | $150.11 | $151.25 | $146.18 | 12,821,182 |
| 2021-04-26 | $150.78 | $152.46 | $150.38 | $150.56 | $145.52 | 10,799,065 |
| 2021-04-23 | $147.18 | $151.13 | $146.69 | $150.19 | $145.16 | 14,043,086 |
| 2021-04-22 | $150.23 | $150.30 | $147.26 | $147.37 | $142.43 | 15,256,117 |
| 2021-04-21 | $147.79 | $150.61 | $146.79 | $150.54 | $145.50 | 12,236,674 |
| 2021-04-20 | $151.74 | $151.75 | $148.65 | $149.27 | $144.27 | 13,716,678 |
| 2021-04-19 | $153.42 | $153.88 | $152.22 | $152.65 | $147.54 | 11,900,220 |
| 2021-04-16 | $153.87 | $154.51 | $152.69 | $153.30 | $148.17 | 13,773,412 |
| 2021-04-15 | $151.25 | $152.20 | $149.32 | $152.17 | $147.07 | 17,694,125 |
| 2021-04-14 | $151.47 | $153.83 | $150.93 | $151.21 | $146.15 | 19,939,592 |
| 2021-04-13 | $154.75 | $155.20 | $152.43 | $154.09 | $148.93 | 16,113,557 |
| 2021-04-12 | $155.58 | $157.25 | $155.57 | $155.95 | $150.73 | 12,273,355 |
| 2021-04-09 | $155.81 | $157.04 | $154.97 | $156.28 | $151.05 | 12,122,400 |
| 2021-04-08 | $154.00 | $155.51 | $152.31 | $155.12 | $149.93 | 12,335,512 |
| 2021-04-07 | $153.10 | $155.23 | $152.65 | $154.93 | $149.74 | 16,903,523 |
| 2021-04-06 | $152.79 | $154.28 | $151.86 | $152.54 | $147.43 | 13,071,554 |
| 2021-04-05 | $154.40 | $154.94 | $152.60 | $153.62 | $148.48 | 13,507,979 |
| 2021-04-01 | $151.90 | $153.79 | $151.55 | $153.71 | $147.70 | 16,561,508 |
| 2021-03-31 | $153.28 | $154.49 | $152.12 | $152.23 | $146.28 | 16,736,681 |
| 2021-03-30 | $154.46 | $155.87 | $153.88 | $154.48 | $148.44 | 13,184,306 |
| 2021-03-29 | $152.12 | $153.73 | $151.04 | $152.68 | $146.71 | 17,570,343 |
| 2021-03-26 | $154.30 | $155.45 | $152.55 | $155.09 | $149.02 | 16,754,402 |
| 2021-03-25 | $150.00 | $152.97 | $149.33 | $152.55 | $146.58 | 15,608,340 |
| 2021-03-24 | $150.00 | $153.18 | $149.86 | $150.62 | $144.73 | 13,079,793 |
| 2021-03-23 | $150.33 | $152.12 | $148.96 | $149.46 | $143.61 | 17,076,304 |
| 2021-03-22 | $152.80 | $153.97 | $150.61 | $150.97 | $145.06 | 19,944,845 |
| 2021-03-19 | $155.51 | $155.94 | $151.19 | $155.14 | $149.07 | 54,418,832 |
| 2021-03-18 | $157.60 | $161.69 | $157.11 | $157.65 | $151.48 | 21,898,467 |
| 2021-03-17 | $155.34 | $156.88 | $153.05 | $155.09 | $149.02 | 13,952,375 |
| 2021-03-16 | $154.09 | $154.60 | $152.19 | $153.51 | $147.50 | 12,805,565 |
| 2021-03-15 | $156.35 | $156.92 | $153.96 | $155.37 | $149.29 | 12,103,264 |
| 2021-03-12 | $156.86 | $157.63 | $155.07 | $156.15 | $150.04 | 12,849,532 |
| 2021-03-11 | $154.11 | $156.15 | $153.36 | $154.32 | $148.28 | 11,771,478 |
| 2021-03-10 | $151.91 | $156.16 | $151.51 | $155.13 | $149.06 | 14,342,237 |
| 2021-03-09 | $151.50 | $154.25 | $149.82 | $151.83 | $145.89 | 16,238,763 |
| 2021-03-08 | $152.47 | $155.46 | $150.75 | $152.91 | $146.93 | 17,133,270 |
| 2021-03-05 | $153.22 | $153.49 | $147.97 | $150.91 | $145.01 | 18,465,108 |
| 2021-03-04 | $152.61 | $154.38 | $148.62 | $150.56 | $144.67 | 20,093,905 |
| 2021-03-03 | $151.23 | $154.98 | $150.83 | $152.91 | $146.93 | 14,324,103 |
| 2021-03-02 | $150.08 | $151.78 | $149.84 | $150.01 | $144.14 | 14,221,724 |
| 2021-03-01 | $149.52 | $151.38 | $148.48 | $150.50 | $144.61 | 14,845,483 |
| 2021-02-26 | $150.30 | $150.87 | $146.51 | $147.17 | $141.41 | 19,751,561 |
| 2021-02-25 | $154.27 | $154.90 | $150.59 | $151.18 | $145.27 | 18,056,345 |
| 2021-02-24 | $150.11 | $153.76 | $150.11 | $153.26 | $147.26 | 15,061,433 |
| 2021-02-23 | $151.51 | $152.31 | $149.59 | $150.61 | $144.72 | 16,234,408 |
| 2021-02-22 | $146.87 | $150.19 | $146.79 | $149.41 | $143.57 | 11,301,409 |
| 2021-02-19 | $145.86 | $148.84 | $145.86 | $148.02 | $142.23 | 11,969,782 |
| 2021-02-18 | $144.00 | $145.79 | $143.40 | $145.59 | $139.89 | 10,590,274 |
| 2021-02-17 | $143.95 | $145.38 | $143.12 | $145.10 | $139.42 | 10,806,559 |
| 2021-02-16 | $143.55 | $145.32 | $142.40 | $144.65 | $138.99 | 12,130,618 |
| 2021-02-12 | $139.05 | $141.61 | $139.00 | $141.25 | $135.72 | 8,324,562 |
| 2021-02-11 | $139.66 | $140.55 | $138.22 | $139.27 | $133.82 | 9,200,955 |
| 2021-02-10 | $140.00 | $140.87 | $139.04 | $139.66 | $134.20 | 9,877,416 |
| 2021-02-09 | $139.43 | $139.98 | $138.54 | $139.58 | $134.12 | 8,587,220 |
| 2021-02-08 | $138.20 | $140.30 | $138.18 | $140.14 | $134.66 | 10,136,384 |
| 2021-02-05 | $139.39 | $139.49 | $137.38 | $137.98 | $132.58 | 10,051,265 |
| 2021-02-04 | $135.47 | $138.66 | $135.47 | $138.25 | $132.84 | 12,419,526 |
| 2021-02-03 | $133.65 | $135.76 | $133.51 | $135.14 | $129.85 | 10,600,777 |
| 2021-02-02 | $131.94 | $134.39 | $131.22 | $133.61 | $128.38 | 11,832,421 |
| 2021-02-01 | $129.40 | $130.07 | $128.48 | $129.62 | $124.55 | 11,080,662 |
| 2021-01-29 | $131.19 | $131.72 | $128.19 | $128.67 | $123.64 | 14,808,109 |
| 2021-01-28 | $129.90 | $132.17 | $128.99 | $130.11 | $125.02 | 13,761,758 |
| 2021-01-27 | $129.59 | $129.85 | $127.35 | $127.86 | $122.86 | 17,603,851 |
| 2021-01-26 | $132.75 | $133.17 | $131.34 | $131.58 | $126.43 | 11,307,819 |
| 2021-01-25 | $132.14 | $133.17 | $130.06 | $132.12 | $126.95 | 14,212,764 |
| 2021-01-22 | $132.69 | $134.40 | $132.20 | $133.79 | $128.56 | 12,933,227 |
| 2021-01-21 | $135.69 | $136.16 | $134.33 | $134.83 | $129.56 | 13,415,022 |
| 2021-01-20 | $137.82 | $138.17 | $135.44 | $135.97 | $130.65 | 16,028,845 |
| 2021-01-19 | $139.86 | $140.70 | $137.82 | $138.04 | $132.64 | 19,843,782 |
| 2021-01-15 | $137.43 | $141.65 | $137.01 | $138.64 | $133.22 | 27,881,016 |
| 2021-01-14 | $140.49 | $142.75 | $140.00 | $141.17 | $135.65 | 18,565,597 |
| 2021-01-13 | $138.59 | $140.79 | $138.10 | $140.35 | $134.86 | 14,816,761 |
| 2021-01-12 | $139.44 | $141.66 | $138.83 | $140.22 | $134.73 | 17,968,062 |
| 2021-01-11 | $134.58 | $138.20 | $134.11 | $138.05 | $132.65 | 15,949,048 |
| 2021-01-08 | $135.97 | $136.35 | $134.12 | $136.02 | $130.70 | 12,035,126 |
| 2021-01-07 | $135.69 | $138.19 | $134.92 | $135.87 | $130.56 | 21,940,387 |
| 2021-01-06 | $129.88 | $132.77 | $127.88 | $131.55 | $126.40 | 24,909,056 |
| 2021-01-05 | $124.99 | $126.30 | $123.77 | $125.65 | $120.73 | 13,731,206 |
| 2021-01-04 | $127.50 | $127.86 | $124.78 | $125.87 | $120.09 | 16,819,915 |
| 2020-12-31 | $125.09 | $127.33 | $124.82 | $127.07 | $121.23 | 8,580,214 |
| 2020-12-30 | $125.49 | $125.85 | $124.90 | $125.36 | $119.60 | 7,397,964 |
| 2020-12-29 | $126.20 | $126.28 | $124.89 | $125.01 | $119.27 | 8,389,199 |
| 2020-12-28 | $125.82 | $126.65 | $124.79 | $125.34 | $119.58 | 8,021,144 |
| 2020-12-24 | $125.09 | $125.55 | $123.57 | $124.52 | $118.80 | 4,164,948 |
| 2020-12-23 | $122.78 | $126.52 | $122.35 | $125.07 | $119.32 | 14,973,226 |
| 2020-12-22 | $123.39 | $123.52 | $121.61 | $121.67 | $116.08 | 11,808,882 |
| 2020-12-21 | $123.17 | $125.00 | $121.09 | $123.55 | $117.87 | 28,323,642 |
| 2020-12-18 | $119.14 | $119.88 | $118.27 | $119.08 | $113.61 | 28,954,764 |
| 2020-12-17 | $121.26 | $121.45 | $119.58 | $119.67 | $114.17 | 11,618,001 |
| 2020-12-16 | $120.30 | $121.08 | $119.86 | $120.67 | $115.13 | 11,169,364 |
| 2020-12-15 | $119.29 | $120.90 | $118.62 | $120.32 | $114.79 | 12,591,419 |
| 2020-12-14 | $121.34 | $121.42 | $118.11 | $118.30 | $112.86 | 12,112,352 |
| 2020-12-11 | $118.94 | $120.02 | $118.37 | $119.56 | $114.07 | 9,981,643 |
| 2020-12-10 | $119.99 | $120.78 | $119.56 | $120.27 | $114.74 | 13,668,420 |
| 2020-12-09 | $123.17 | $123.30 | $120.44 | $121.05 | $115.49 | 13,073,933 |
| 2020-12-08 | $121.04 | $122.33 | $120.76 | $122.00 | $116.39 | 9,592,124 |
| 2020-12-07 | $121.15 | $122.17 | $120.21 | $121.88 | $116.28 | 9,724,307 |
| 2020-12-04 | $122.48 | $123.29 | $121.69 | $122.34 | $116.72 | 13,583,654 |
| 2020-12-03 | $121.85 | $121.89 | $120.36 | $121.24 | $115.67 | 12,904,414 |
| 2020-12-02 | $119.70 | $122.31 | $119.27 | $122.04 | $116.43 | 10,811,255 |
| 2020-12-01 | $120.34 | $121.58 | $119.63 | $119.74 | $114.24 | 12,287,069 |
| 2020-11-30 | $120.00 | $120.72 | $117.77 | $117.88 | $112.46 | 14,411,847 |
| 2020-11-27 | $122.00 | $122.35 | $121.08 | $121.22 | $115.65 | 5,983,627 |
| 2020-11-25 | $121.37 | $122.38 | $120.47 | $122.03 | $116.42 | 11,715,627 |
| 2020-11-24 | $120.07 | $123.50 | $119.71 | $123.32 | $117.65 | 19,660,667 |
| 2020-11-23 | $116.05 | $118.17 | $115.57 | $117.87 | $112.45 | 13,209,211 |
| 2020-11-20 | $114.43 | $115.65 | $114.09 | $114.57 | $109.31 | 12,720,823 |
| 2020-11-19 | $114.18 | $115.82 | $113.56 | $115.56 | $110.25 | 10,202,538 |
| 2020-11-18 | $117.34 | $118.61 | $115.20 | $115.25 | $109.95 | 12,571,217 |
| 2020-11-17 | $115.39 | $116.44 | $114.58 | $116.11 | $110.77 | 14,553,245 |
| 2020-11-16 | $117.79 | $118.61 | $115.73 | $117.30 | $111.91 | 19,858,562 |
| 2020-11-13 | $114.70 | $114.86 | $113.57 | $114.08 | $108.84 | 11,856,870 |
| 2020-11-12 | $112.53 | $113.96 | $112.06 | $113.37 | $108.16 | 22,066,464 |
| 2020-11-11 | $116.89 | $116.96 | $113.96 | $114.78 | $109.51 | 14,443,409 |
| 2020-11-10 | $117.35 | $117.45 | $114.69 | $116.52 | $111.17 | 20,539,339 |
| 2020-11-09 | $113.16 | $118.90 | $110.35 | $116.90 | $111.53 | 47,792,406 |
| 2020-11-06 | $105.03 | $105.10 | $102.39 | $102.96 | $98.23 | 12,552,785 |
| 2020-11-05 | $101.06 | $105.10 | $101.00 | $104.35 | $99.55 | 17,837,373 |
| 2020-11-04 | $101.00 | $102.07 | $98.93 | $100.25 | $95.64 | 18,886,518 |
| 2020-11-03 | $103.02 | $104.74 | $102.69 | $103.41 | $98.66 | 17,482,590 |
| 2020-11-02 | $99.39 | $100.88 | $97.86 | $100.25 | $95.64 | 15,011,597 |
| 2020-10-30 | $97.91 | $98.42 | $96.23 | $98.04 | $93.53 | 15,200,685 |
| 2020-10-29 | $96.12 | $97.98 | $95.24 | $97.17 | $92.70 | 14,208,820 |
| 2020-10-28 | $97.50 | $98.30 | $96.07 | $96.54 | $92.10 | 16,389,464 |
| 2020-10-27 | $100.51 | $100.92 | $99.16 | $99.33 | $94.77 | 10,391,663 |
| 2020-10-26 | $102.65 | $102.70 | $100.25 | $101.24 | $96.59 | 12,410,742 |
| 2020-10-23 | $103.50 | $104.45 | $102.93 | $103.81 | $99.04 | 15,087,611 |
| 2020-10-22 | $99.32 | $103.24 | $99.31 | $102.88 | $98.15 | 14,837,204 |
| 2020-10-21 | $100.36 | $100.99 | $99.33 | $99.37 | $94.80 | 10,730,521 |
| 2020-10-20 | $100.31 | $101.77 | $100.12 | $100.37 | $95.76 | 11,257,070 |
| 2020-10-19 | $101.60 | $101.87 | $99.56 | $99.80 | $95.21 | 11,725,674 |
| 2020-10-16 | $101.41 | $102.33 | $100.72 | $101.51 | $96.85 | 13,276,397 |
| 2020-10-15 | $99.10 | $101.78 | $99.04 | $101.72 | $97.05 | 17,171,199 |
| 2020-10-14 | $101.03 | $101.93 | $100.10 | $100.22 | $95.61 | 15,214,907 |
| 2020-10-13 | $103.00 | $103.22 | $100.26 | $100.78 | $96.15 | 21,697,310 |
| 2020-10-12 | $101.10 | $103.00 | $100.85 | $102.44 | $97.73 | 16,057,978 |
| 2020-10-09 | $102.00 | $102.11 | $100.11 | $101.20 | $96.55 | 13,689,115 |
| 2020-10-08 | $100.51 | $101.92 | $99.90 | $101.78 | $97.10 | 15,659,016 |
| 2020-10-07 | $98.96 | $100.35 | $98.67 | $99.73 | $95.15 | 16,358,533 |
| 2020-10-06 | $100.07 | $100.86 | $97.51 | $98.02 | $93.52 | 19,220,440 |
| 2020-10-05 | $98.32 | $99.25 | $97.53 | $99.04 | $94.49 | 13,871,881 |
| 2020-10-02 | $95.25 | $98.59 | $95.09 | $97.89 | $92.55 | 15,149,570 |
| 2020-10-01 | $97.12 | $97.77 | $96.03 | $96.97 | $91.68 | 15,778,666 |
| 2020-09-30 | $95.35 | $97.20 | $95.26 | $96.27 | $91.02 | 16,400,587 |
| 2020-09-29 | $96.03 | $96.03 | $94.33 | $95.35 | $90.15 | 12,854,673 |
| 2020-09-28 | $95.06 | $96.93 | $94.35 | $96.16 | $90.92 | 20,894,106 |
| 2020-09-25 | $92.05 | $93.72 | $91.87 | $93.47 | $88.37 | 13,293,076 |
| 2020-09-24 | $92.32 | $94.30 | $91.38 | $92.66 | $87.61 | 18,366,522 |
| 2020-09-23 | $94.78 | $95.35 | $92.66 | $92.74 | $87.68 | 19,952,667 |
| 2020-09-22 | $94.96 | $95.66 | $93.67 | $94.27 | $89.13 | 19,257,004 |
| 2020-09-21 | $95.20 | $96.05 | $93.82 | $95.31 | $90.11 | 28,378,768 |
| 2020-09-18 | $97.89 | $99.49 | $97.44 | $98.35 | $92.99 | 20,121,579 |
| 2020-09-17 | $98.70 | $99.34 | $97.71 | $98.56 | $93.18 | 18,290,104 |
| 2020-09-16 | $99.43 | $101.13 | $98.76 | $99.70 | $94.26 | 19,284,239 |
| 2020-09-15 | $102.73 | $102.85 | $99.14 | $99.28 | $93.86 | 23,682,973 |
| 2020-09-14 | $101.51 | $103.46 | $101.37 | $102.47 | $96.88 | 19,017,373 |
| 2020-09-11 | $99.97 | $101.36 | $99.59 | $101.07 | $95.56 | 13,784,342 |
| 2020-09-10 | $101.40 | $102.42 | $99.64 | $99.83 | $94.38 | 15,922,793 |
| 2020-09-09 | $100.80 | $101.69 | $99.56 | $100.87 | $95.37 | 13,434,024 |
| 2020-09-08 | $102.98 | $103.57 | $99.48 | $99.92 | $94.47 | 22,108,612 |
| 2020-09-04 | $104.05 | $105.21 | $101.37 | $103.52 | $97.87 | 26,325,470 |
| 2020-09-03 | $103.32 | $104.99 | $100.64 | $101.33 | $95.80 | 23,281,235 |
| 2020-09-02 | $99.95 | $101.94 | $99.56 | $101.65 | $96.11 | 14,475,673 |
| 2020-09-01 | $99.55 | $100.87 | $99.04 | $100.14 | $94.68 | 11,602,053 |
| 2020-08-31 | $102.12 | $102.18 | $100.02 | $100.19 | $94.73 | 14,219,441 |
| 2020-08-28 | $103.14 | $103.25 | $101.81 | $102.77 | $97.16 | 13,756,725 |
| 2020-08-27 | $99.00 | $102.65 | $99.00 | $102.35 | $96.77 | 22,163,863 |
| 2020-08-26 | $99.94 | $100.27 | $99.05 | $99.09 | $93.69 | 12,052,437 |
| 2020-08-25 | $101.27 | $101.98 | $99.80 | $100.50 | $95.02 | 13,648,931 |
| 2020-08-24 | $98.45 | $100.21 | $97.42 | $100.06 | $94.60 | 17,898,270 |
| 2020-08-21 | $97.27 | $98.57 | $96.94 | $97.32 | $92.01 | 12,228,301 |
| 2020-08-20 | $97.26 | $98.03 | $96.80 | $97.37 | $92.06 | 13,672,577 |
| 2020-08-19 | $98.92 | $100.59 | $98.34 | $98.55 | $93.17 | 13,533,015 |
| 2020-08-18 | $99.91 | $99.91 | $98.12 | $98.32 | $92.96 | 13,246,506 |
| 2020-08-17 | $101.50 | $102.00 | $99.53 | $99.71 | $94.27 | 14,886,101 |
| 2020-08-14 | $101.50 | $103.31 | $101.42 | $102.41 | $96.82 | 12,134,360 |
| 2020-08-13 | $102.00 | $103.36 | $101.64 | $102.37 | $96.79 | 13,598,648 |
| 2020-08-12 | $106.16 | $106.43 | $101.71 | $102.94 | $97.33 | 19,250,157 |
| 2020-08-11 | $103.86 | $106.16 | $103.51 | $103.82 | $98.16 | 31,518,607 |
| 2020-08-10 | $100.11 | $102.04 | $100.03 | $100.64 | $95.15 | 14,989,853 |
| 2020-08-07 | $96.93 | $99.49 | $96.56 | $99.38 | $93.96 | 14,743,678 |
| 2020-08-06 | $97.58 | $98.10 | $96.54 | $97.24 | $91.94 | 10,482,062 |
| 2020-08-05 | $95.87 | $98.47 | $95.72 | $97.21 | $91.91 | 15,349,693 |
| 2020-08-04 | $95.91 | $95.95 | $95.03 | $95.55 | $90.34 | 13,366,154 |
| 2020-08-03 | $97.02 | $97.57 | $95.85 | $96.10 | $90.86 | 12,972,563 |
| 2020-07-31 | $96.48 | $96.93 | $95.25 | $96.64 | $91.37 | 14,539,496 |
| 2020-07-30 | $97.54 | $97.74 | $96.05 | $97.02 | $91.73 | 14,834,785 |
| 2020-07-29 | $97.07 | $99.71 | $97.00 | $99.68 | $94.24 | 12,743,520 |
| 2020-07-28 | $96.50 | $97.89 | $96.50 | $97.32 | $92.01 | 11,754,273 |
| 2020-07-27 | $97.51 | $97.63 | $96.17 | $96.90 | $91.61 | 11,959,055 |
| 2020-07-24 | $99.60 | $99.80 | $97.94 | $98.28 | $92.92 | 12,744,151 |
| 2020-07-23 | $98.50 | $99.35 | $97.97 | $98.98 | $93.58 | 12,870,184 |
| 2020-07-22 | $99.65 | $100.13 | $97.53 | $98.69 | $93.31 | 14,271,150 |
| 2020-07-21 | $97.71 | $100.05 | $97.64 | $99.41 | $93.99 | 17,795,263 |
| 2020-07-20 | $97.43 | $98.39 | $97.26 | $97.30 | $91.99 | 14,445,109 |
| 2020-07-17 | $100.00 | $100.08 | $98.14 | $98.16 | $92.81 | 16,137,582 |
| 2020-07-16 | $98.78 | $101.22 | $98.55 | $100.01 | $94.56 | 16,873,528 |
| 2020-07-15 | $100.89 | $101.29 | $98.65 | $99.73 | $94.29 | 22,488,759 |
| 2020-07-14 | $98.37 | $99.95 | $96.64 | $98.21 | $92.85 | 42,649,916 |
| 2020-07-13 | $98.73 | $99.27 | $96.23 | $97.65 | $92.32 | 31,972,365 |
| 2020-07-10 | $92.00 | $96.84 | $91.87 | $96.27 | $91.02 | 28,936,074 |
| 2020-07-09 | $93.52 | $94.12 | $90.78 | $91.28 | $86.30 | 25,537,711 |
| 2020-07-08 | $92.29 | $93.34 | $91.80 | $93.30 | $88.21 | 18,747,096 |
| 2020-07-07 | $93.82 | $94.10 | $92.00 | $92.32 | $87.28 | 25,716,604 |
| 2020-07-06 | $94.43 | $95.20 | $93.48 | $95.00 | $89.82 | 18,591,330 |
| 2020-07-02 | $94.74 | $94.96 | $91.93 | $92.66 | $87.61 | 27,823,420 |
| 2020-07-01 | $94.89 | $95.71 | $93.03 | $93.26 | $87.33 | 18,813,874 |
| 2020-06-30 | $92.83 | $94.66 | $92.57 | $94.06 | $88.07 | 19,104,819 |
| 2020-06-29 | $93.40 | $94.49 | $92.18 | $93.00 | $87.08 | 18,499,738 |
| 2020-06-26 | $95.11 | $95.37 | $92.00 | $92.59 | $86.70 | 41,871,942 |
| 2020-06-25 | $94.35 | $98.21 | $94.26 | $97.96 | $91.73 | 25,660,076 |
| 2020-06-24 | $96.75 | $96.84 | $94.31 | $94.66 | $88.64 | 22,887,863 |
| 2020-06-23 | $98.97 | $99.97 | $97.85 | $97.93 | $91.70 | 15,360,209 |
| 2020-06-22 | $97.25 | $97.95 | $96.54 | $96.75 | $90.59 | 16,184,557 |
| 2020-06-19 | $100.53 | $100.60 | $96.73 | $97.81 | $91.59 | 40,322,181 |
| 2020-06-18 | $98.67 | $100.52 | $98.13 | $98.94 | $92.64 | 16,542,324 |
| 2020-06-17 | $102.53 | $102.54 | $99.21 | $99.48 | $93.15 | 15,615,730 |
| 2020-06-16 | $105.37 | $105.68 | $99.31 | $102.06 | $95.57 | 22,161,662 |
| 2020-06-15 | $96.42 | $101.43 | $95.87 | $101.25 | $94.81 | 22,123,470 |
| 2020-06-12 | $100.71 | $101.13 | $97.33 | $99.87 | $93.51 | 24,847,593 |
| 2020-06-11 | $100.03 | $101.58 | $96.54 | $97.21 | $91.02 | 36,188,133 |
| 2020-06-10 | $110.46 | $110.51 | $105.85 | $106.06 | $99.31 | 24,808,690 |
| 2020-06-09 | $110.65 | $111.63 | $109.01 | $110.54 | $103.51 | 16,998,077 |
| 2020-06-08 | $113.41 | $114.19 | $111.94 | $113.45 | $106.23 | 24,849,521 |
| 2020-06-05 | $114.93 | $115.77 | $109.53 | $111.23 | $104.15 | 42,221,859 |
| 2020-06-04 | $103.82 | $106.61 | $102.79 | $106.44 | $99.67 | 26,767,072 |
| 2020-06-03 | $101.58 | $104.92 | $101.06 | $104.27 | $97.63 | 25,912,786 |
| 2020-06-02 | $100.28 | $100.42 | $97.93 | $98.93 | $92.63 | 21,179,324 |
| 2020-06-01 | $97.75 | $99.51 | $97.38 | $98.60 | $92.33 | 15,175,467 |
| 2020-05-29 | $98.66 | $99.18 | $96.78 | $97.31 | $91.12 | 26,524,824 |
| 2020-05-28 | $102.94 | $102.95 | $99.40 | $99.86 | $93.51 | 24,710,215 |
| 2020-05-27 | $102.07 | $102.58 | $98.80 | $101.37 | $94.92 | 39,352,961 |
| 2020-05-26 | $92.89 | $97.50 | $92.61 | $95.82 | $89.72 | 41,212,819 |
| 2020-05-22 | $90.01 | $90.36 | $88.72 | $89.47 | $83.78 | 13,548,471 |
| 2020-05-21 | $90.27 | $91.76 | $89.67 | $90.17 | $84.43 | 15,026,988 |
| 2020-05-20 | $90.71 | $92.39 | $90.37 | $91.33 | $85.52 | 20,542,199 |
| 2020-05-19 | $90.05 | $91.20 | $88.59 | $88.67 | $83.03 | 19,577,104 |
| 2020-05-18 | $88.69 | $91.15 | $87.88 | $90.45 | $84.69 | 30,503,120 |
| 2020-05-15 | $86.85 | $87.28 | $85.30 | $85.90 | $80.43 | 26,086,370 |
| 2020-05-14 | $82.72 | $88.11 | $82.40 | $87.52 | $81.95 | 35,081,581 |
| 2020-05-13 | $86.38 | $86.86 | $83.40 | $84.03 | $78.68 | 35,428,515 |
| 2020-05-12 | $90.15 | $90.79 | $86.90 | $87.03 | $81.49 | 27,897,255 |
| 2020-05-11 | $91.11 | $91.11 | $89.33 | $89.97 | $84.24 | 31,870,987 |
| 2020-05-08 | $92.80 | $94.08 | $92.11 | $92.70 | $86.80 | 20,487,319 |
| 2020-05-07 | $91.34 | $92.91 | $90.58 | $91.21 | $85.41 | 16,760,130 |
| 2020-05-06 | $92.16 | $92.76 | $89.93 | $90.27 | $84.53 | 20,953,664 |
| 2020-05-05 | $93.65 | $94.21 | $91.90 | $92.00 | $86.15 | 18,050,548 |
| 2020-05-04 | $92.02 | $92.67 | $90.80 | $92.14 | $86.28 | 15,714,498 |
| 2020-05-01 | $93.50 | $93.74 | $91.84 | $93.25 | $87.32 | 18,566,557 |
| 2020-04-30 | $95.60 | $96.84 | $94.55 | $95.76 | $89.67 | 19,088,881 |
| 2020-04-29 | $99.08 | $99.45 | $97.27 | $97.86 | $91.63 | 20,424,159 |
| 2020-04-28 | $97.81 | $98.36 | $95.03 | $95.29 | $89.23 | 20,226,623 |
| 2020-04-27 | $91.94 | $95.63 | $91.54 | $94.62 | $88.60 | 22,964,313 |
| 2020-04-24 | $90.64 | $91.10 | $88.49 | $90.71 | $84.94 | 15,808,036 |
| 2020-04-23 | $89.74 | $91.28 | $89.26 | $89.39 | $83.70 | 16,579,995 |
| 2020-04-22 | $90.69 | $91.87 | $89.18 | $89.34 | $83.65 | 16,651,575 |
| 2020-04-21 | $88.62 | $91.38 | $88.33 | $89.05 | $83.38 | 23,016,693 |
| 2020-04-20 | $92.47 | $94.71 | $90.46 | $91.71 | $85.87 | 23,636,658 |
| 2020-04-17 | $92.00 | $95.70 | $90.96 | $95.18 | $89.12 | 30,154,476 |
| 2020-04-16 | $90.23 | $90.57 | $87.05 | $87.33 | $81.77 | 31,987,735 |
| 2020-04-15 | $91.15 | $92.03 | $90.13 | $90.79 | $85.01 | 30,095,291 |
| 2020-04-14 | $101.02 | $102.00 | $93.64 | $95.50 | $89.42 | 46,093,623 |
| 2020-04-13 | $103.11 | $103.11 | $97.30 | $98.19 | $91.94 | 26,846,280 |
| 2020-04-09 | $96.92 | $104.39 | $96.89 | $102.76 | $96.22 | 42,053,722 |
| 2020-04-08 | $92.10 | $94.86 | $90.55 | $94.30 | $88.30 | 22,893,337 |
| 2020-04-07 | $94.45 | $94.50 | $90.38 | $90.64 | $84.87 | 22,554,093 |
| 2020-04-06 | $88.99 | $90.99 | $87.70 | $89.46 | $83.77 | 26,803,056 |
| 2020-04-03 | $86.00 | $87.48 | $82.77 | $84.05 | $78.70 | 21,190,825 |
| 2020-04-02 | $83.51 | $87.91 | $82.96 | $87.51 | $81.07 | 24,008,569 |
| 2020-04-01 | $85.10 | $86.56 | $83.25 | $84.36 | $78.15 | 27,991,972 |
| 2020-03-31 | $92.05 | $94.17 | $89.34 | $90.03 | $83.41 | 23,343,919 |
| 2020-03-30 | $90.65 | $94.09 | $89.30 | $93.50 | $86.62 | 21,651,652 |
| 2020-03-27 | $93.19 | $94.84 | $90.55 | $91.13 | $84.43 | 30,015,761 |
| 2020-03-26 | $94.08 | $98.57 | $93.54 | $98.12 | $90.90 | 29,820,215 |
| 2020-03-25 | $89.24 | $95.15 | $84.54 | $91.73 | $84.98 | 38,035,335 |
| 2020-03-24 | $84.90 | $90.10 | $82.90 | $88.43 | $81.93 | 34,300,265 |
| 2020-03-23 | $82.68 | $83.75 | $78.09 | $79.03 | $73.22 | 32,482,544 |
| 2020-03-20 | $86.30 | $89.46 | $82.48 | $83.50 | $77.36 | 30,148,033 |
| 2020-03-19 | $81.56 | $88.11 | $76.91 | $85.30 | $79.03 | 32,161,864 |
| 2020-03-18 | $87.67 | $90.79 | $80.36 | $83.89 | $77.72 | 41,348,022 |
| 2020-03-17 | $90.89 | $97.44 | $87.50 | $93.76 | $86.86 | 35,228,522 |
| 2020-03-16 | $85.20 | $93.98 | $84.55 | $88.36 | $81.86 | 38,463,444 |
| 2020-03-13 | $95.99 | $103.99 | $92.00 | $103.91 | $96.27 | 38,399,766 |
| 2020-03-12 | $89.59 | $96.96 | $86.32 | $88.05 | $81.57 | 49,692,504 |
| 2020-03-11 | $97.70 | $100.05 | $94.55 | $95.96 | $88.90 | 38,012,372 |
| 2020-03-10 | $99.00 | $101.28 | $94.58 | $100.70 | $93.29 | 31,064,427 |
| 2020-03-09 | $96.57 | $99.23 | $93.00 | $93.44 | $86.57 | 40,283,062 |
| 2020-03-06 | $106.26 | $110.32 | $105.02 | $108.08 | $100.13 | 38,153,871 |
| 2020-03-05 | $115.67 | $116.43 | $112.58 | $113.97 | $105.59 | 24,848,069 |
| 2020-03-04 | $118.33 | $120.19 | $114.70 | $119.85 | $111.03 | 25,788,150 |
| 2020-03-03 | $120.97 | $122.95 | $116.24 | $116.96 | $108.36 | 32,534,974 |
| 2020-03-02 | $116.63 | $121.58 | $114.46 | $121.52 | $112.58 | 27,348,026 |
| 2020-02-28 | $117.52 | $118.49 | $112.66 | $116.11 | $107.57 | 45,930,484 |
| 2020-02-27 | $122.91 | $125.62 | $121.30 | $121.37 | $112.44 | 22,990,139 |
| 2020-02-26 | $126.93 | $128.95 | $126.34 | $126.64 | $117.32 | 24,825,561 |
| 2020-02-25 | $131.00 | $132.23 | $125.59 | $126.26 | $116.97 | 20,788,110 |
| 2020-02-24 | $131.44 | $133.20 | $130.80 | $132.16 | $122.44 | 13,609,518 |
| 2020-02-21 | $136.55 | $136.92 | $134.92 | $135.81 | $125.82 | 9,771,933 |
| 2020-02-20 | $137.17 | $138.36 | $136.53 | $137.49 | $127.38 | 7,422,767 |
| 2020-02-19 | $136.91 | $138.39 | $136.34 | $137.49 | $127.38 | 7,070,602 |
| 2020-02-18 | $137.34 | $137.71 | $135.05 | $135.64 | $125.66 | 8,996,386 |
| 2020-02-14 | $137.84 | $138.19 | $136.94 | $137.46 | $127.35 | 6,627,562 |
| 2020-02-13 | $137.75 | $138.34 | $136.40 | $137.88 | $127.74 | 7,446,249 |
| 2020-02-12 | $138.60 | $139.29 | $137.80 | $138.00 | $127.85 | 7,948,022 |
| 2020-02-11 | $138.26 | $138.82 | $137.78 | $138.00 | $127.85 | 6,577,580 |
| 2020-02-10 | $136.95 | $137.85 | $136.75 | $137.74 | $127.61 | 5,958,529 |
| 2020-02-07 | $136.73 | $137.67 | $136.30 | $137.17 | $127.08 | 6,379,266 |
| 2020-02-06 | $138.24 | $138.29 | $137.11 | $137.61 | $127.49 | 8,992,226 |
| 2020-02-05 | $136.57 | $137.73 | $136.01 | $137.59 | $127.47 | 10,150,018 |
| 2020-02-04 | $135.55 | $136.60 | $135.08 | $135.29 | $125.34 | 9,156,096 |
| 2020-02-03 | $132.66 | $134.24 | $132.66 | $133.37 | $123.56 | 10,021,004 |
| 2020-01-31 | $134.49 | $134.83 | $131.47 | $132.36 | $122.62 | 12,776,147 |
| 2020-01-30 | $132.69 | $136.13 | $132.69 | $135.89 | $125.89 | 9,032,548 |
| 2020-01-29 | $134.81 | $135.54 | $133.69 | $134.23 | $124.36 | 9,324,279 |
| 2020-01-28 | $132.84 | $134.97 | $132.48 | $134.43 | $124.54 | 13,060,214 |
| 2020-01-27 | $130.27 | $132.94 | $129.71 | $132.03 | $122.32 | 12,854,512 |
| 2020-01-24 | $136.37 | $136.43 | $132.32 | $133.15 | $123.36 | 15,164,604 |
| 2020-01-23 | $135.71 | $136.74 | $134.72 | $136.54 | $126.50 | 9,344,956 |
| 2020-01-22 | $137.24 | $137.40 | $136.38 | $136.68 | $126.63 | 7,548,317 |
| 2020-01-21 | $137.19 | $138.07 | $136.69 | $136.84 | $126.77 | 8,472,375 |
| 2020-01-17 | $137.54 | $138.29 | $137.32 | $138.20 | $128.03 | 14,668,600 |
| 2020-01-16 | $137.45 | $137.90 | $136.84 | $137.25 | $127.15 | 10,471,626 |
| 2020-01-15 | $137.85 | $138.60 | $136.15 | $136.72 | $126.66 | 16,289,273 |
| 2020-01-14 | $137.94 | $140.76 | $137.69 | $138.80 | $128.59 | 24,905,963 |
| 2020-01-13 | $136.19 | $137.20 | $135.76 | $137.20 | $127.11 | 12,130,754 |
| 2020-01-10 | $137.21 | $137.25 | $135.81 | $136.07 | $126.06 | 10,190,307 |
| 2020-01-09 | $138.05 | $138.23 | $137.04 | $137.44 | $127.33 | 9,469,028 |
| 2020-01-08 | $135.70 | $137.58 | $135.60 | $136.94 | $126.87 | 9,695,164 |
| 2020-01-07 | $137.28 | $137.86 | $135.82 | $135.88 | $125.88 | 10,545,115 |
| 2020-01-06 | $136.56 | $138.27 | $136.50 | $138.23 | $128.06 | 10,238,065 |
| 2020-01-03 | $137.50 | $139.23 | $137.08 | $138.34 | $128.16 | 10,386,627 |
| 2020-01-02 | $139.79 | $141.10 | $139.26 | $141.09 | $129.87 | 10,802,713 |
| 2019-12-31 | $138.51 | $139.48 | $138.29 | $139.40 | $128.31 | 7,201,567 |
| 2019-12-30 | $139.90 | $140.08 | $138.47 | $138.63 | $127.60 | 6,962,744 |
| 2019-12-27 | $139.30 | $139.77 | $138.67 | $139.14 | $128.07 | 7,868,174 |
| 2019-12-26 | $137.89 | $139.10 | $137.78 | $139.04 | $127.98 | 6,770,873 |
| 2019-12-24 | $137.33 | $137.63 | $137.06 | $137.58 | $126.64 | 3,324,291 |
| 2019-12-23 | $137.60 | $137.91 | $136.88 | $137.20 | $126.29 | 9,738,389 |
| 2019-12-20 | $138.02 | $138.88 | $136.90 | $137.24 | $126.32 | 29,954,604 |
| 2019-12-19 | $137.76 | $138.22 | $137.10 | $137.35 | $126.42 | 9,350,387 |
| 2019-12-18 | $138.15 | $139.02 | $137.72 | $138.04 | $127.06 | 10,381,310 |
| 2019-12-17 | $137.73 | $138.67 | $137.23 | $138.18 | $127.19 | 11,546,590 |
| 2019-12-16 | $138.38 | $138.84 | $137.32 | $137.34 | $126.42 | 11,371,373 |
| 2019-12-13 | $137.95 | $138.83 | $136.22 | $136.81 | $125.93 | 10,589,082 |
| 2019-12-12 | $134.49 | $138.47 | $134.21 | $138.02 | $127.04 | 13,716,565 |
| 2019-12-11 | $134.29 | $135.02 | $134.01 | $134.18 | $123.51 | 8,414,899 |
| 2019-12-10 | $133.25 | $134.77 | $132.88 | $134.50 | $123.80 | 7,532,859 |
| 2019-12-09 | $134.63 | $135.46 | $134.41 | $134.41 | $123.72 | 8,497,729 |
| 2019-12-06 | $134.69 | $135.78 | $134.65 | $135.04 | $124.30 | 10,170,616 |
| 2019-12-05 | $132.68 | $133.31 | $132.18 | $133.06 | $122.48 | 9,587,358 |
| 2019-12-04 | $130.38 | $132.47 | $129.99 | $132.34 | $121.81 | 10,318,220 |
| 2019-12-03 | $129.77 | $129.96 | $128.59 | $129.78 | $119.46 | 10,648,459 |
| 2019-12-02 | $132.31 | $132.74 | $131.35 | $131.47 | $121.01 | 8,615,615 |
| 2019-11-29 | $131.87 | $132.41 | $131.45 | $131.76 | $121.28 | 5,712,035 |
| 2019-11-27 | $132.29 | $132.43 | $131.65 | $132.06 | $121.56 | 6,607,522 |
| 2019-11-26 | $131.82 | $131.82 | $130.36 | $131.67 | $121.20 | 10,494,979 |
| 2019-11-25 | $131.25 | $132.07 | $130.87 | $131.49 | $121.03 | 10,068,496 |
| 2019-11-22 | $130.15 | $131.22 | $130.10 | $130.79 | $120.39 | 8,166,883 |
| 2019-11-21 | $130.00 | $130.72 | $129.39 | $129.93 | $119.59 | 7,568,586 |
| 2019-11-20 | $130.30 | $130.62 | $128.94 | $129.63 | $119.32 | 11,782,789 |
| 2019-11-19 | $130.99 | $131.25 | $130.18 | $130.58 | $120.19 | 8,822,987 |
| 2019-11-18 | $129.56 | $130.65 | $128.99 | $130.62 | $120.23 | 8,749,271 |
| 2019-11-15 | $129.23 | $129.53 | $128.40 | $129.53 | $119.23 | 10,163,564 |
| 2019-11-14 | $127.72 | $128.84 | $127.59 | $128.60 | $118.37 | 8,483,395 |
| 2019-11-13 | $128.13 | $128.82 | $127.42 | $128.48 | $118.26 | 8,096,654 |
| 2019-11-12 | $129.63 | $130.62 | $129.01 | $129.16 | $118.89 | 9,098,990 |
| 2019-11-11 | $129.60 | $130.10 | $129.35 | $129.92 | $119.59 | 8,679,006 |
| 2019-11-08 | $129.88 | $130.40 | $129.25 | $130.38 | $120.01 | 9,293,368 |
| 2019-11-07 | $130.43 | $131.29 | $129.92 | $130.00 | $119.66 | 13,527,401 |
| 2019-11-06 | $128.69 | $129.84 | $128.58 | $129.30 | $119.01 | 11,231,073 |
| 2019-11-05 | $129.39 | $130.30 | $128.84 | $129.10 | $118.83 | 13,740,603 |
| 2019-11-04 | $129.08 | $129.42 | $128.56 | $128.82 | $118.57 | 9,158,648 |
| 2019-11-01 | $126.20 | $127.99 | $126.02 | $127.80 | $117.63 | 11,675,083 |
| 2019-10-31 | $125.49 | $125.73 | $123.86 | $124.92 | $114.98 | 11,589,021 |
| 2019-10-30 | $126.05 | $126.26 | $124.92 | $125.73 | $115.73 | 8,513,252 |
| 2019-10-29 | $126.06 | $127.42 | $125.94 | $126.43 | $116.37 | 9,680,627 |
| 2019-10-28 | $126.57 | $127.21 | $126.40 | $126.51 | $116.45 | 9,370,791 |
| 2019-10-25 | $125.00 | $126.65 | $124.75 | $126.03 | $116.00 | 9,053,809 |
| 2019-10-24 | $125.29 | $125.66 | $124.07 | $125.03 | $115.08 | 8,054,250 |
| 2019-10-23 | $124.20 | $125.15 | $124.17 | $125.12 | $115.17 | 9,395,088 |
| 2019-10-22 | $123.45 | $125.10 | $123.12 | $124.79 | $114.86 | 12,654,722 |
| 2019-10-21 | $122.05 | $123.77 | $121.99 | $123.55 | $113.72 | 13,269,316 |
| 2019-10-18 | $120.00 | $121.02 | $119.86 | $120.56 | $110.97 | 10,417,417 |
| 2019-10-17 | $120.75 | $121.57 | $119.88 | $120.35 | $110.78 | 11,063,087 |
| 2019-10-16 | $119.96 | $120.62 | $119.38 | $119.68 | $110.16 | 11,630,767 |
| 2019-10-15 | $118.85 | $121.59 | $117.87 | $119.96 | $110.42 | 30,519,044 |
| 2019-10-14 | $115.85 | $116.87 | $115.66 | $116.45 | $107.19 | 8,864,899 |
| 2019-10-11 | $116.03 | $117.99 | $115.87 | $116.14 | $106.90 | 15,187,536 |
| 2019-10-10 | $113.14 | $115.40 | $113.00 | $114.21 | $105.12 | 11,169,000 |
| 2019-10-09 | $112.67 | $113.16 | $112.07 | $112.63 | $103.67 | 7,331,896 |
| 2019-10-08 | $113.06 | $113.06 | $111.66 | $111.82 | $102.93 | 11,587,216 |
| 2019-10-07 | $114.19 | $115.50 | $114.07 | $114.37 | $105.27 | 6,807,677 |
| 2019-10-04 | $112.34 | $114.94 | $112.27 | $114.62 | $105.50 | 9,619,571 |
| 2019-10-03 | $112.27 | $112.91 | $110.52 | $112.19 | $103.27 | 13,018,567 |
| 2019-10-02 | $114.81 | $114.90 | $112.93 | $113.25 | $103.41 | 12,621,579 |
| 2019-10-01 | $118.40 | $119.00 | $115.41 | $115.55 | $105.51 | 11,327,235 |
| 2019-09-30 | $118.36 | $118.77 | $117.22 | $117.69 | $107.47 | 9,799,593 |
| 2019-09-27 | $117.96 | $118.64 | $117.28 | $117.72 | $107.49 | 10,207,848 |
| 2019-09-26 | $117.88 | $118.05 | $116.95 | $117.03 | $106.86 | 9,918,237 |
| 2019-09-25 | $117.27 | $118.36 | $117.12 | $118.00 | $107.75 | 9,417,130 |
| 2019-09-24 | $118.75 | $119.26 | $117.04 | $117.33 | $107.14 | 11,850,898 |
| 2019-09-23 | $117.78 | $119.12 | $117.68 | $118.88 | $108.55 | 9,183,072 |
| 2019-09-20 | $119.74 | $120.34 | $118.87 | $118.90 | $108.57 | 22,075,596 |
| 2019-09-19 | $119.70 | $120.34 | $119.09 | $119.38 | $109.01 | 9,458,820 |
| 2019-09-18 | $118.32 | $120.08 | $117.75 | $119.76 | $109.36 | 10,713,520 |
| 2019-09-17 | $118.42 | $118.61 | $117.24 | $118.57 | $108.27 | 10,817,417 |
| 2019-09-16 | $118.90 | $119.87 | $118.38 | $119.16 | $108.81 | 11,873,407 |
| 2019-09-13 | $119.00 | $120.40 | $118.75 | $120.23 | $109.79 | 16,256,651 |
| 2019-09-12 | $116.55 | $118.47 | $115.92 | $117.91 | $107.67 | 12,281,879 |
| 2019-09-11 | $116.89 | $117.20 | $115.38 | $117.19 | $107.01 | 9,905,010 |
| 2019-09-10 | $116.30 | $117.27 | $115.73 | $116.87 | $106.72 | 14,330,294 |
| 2019-09-09 | $113.71 | $116.06 | $113.60 | $115.40 | $105.38 | 13,983,434 |
| 2019-09-06 | $112.66 | $112.98 | $111.96 | $112.61 | $102.83 | 7,836,589 |
| 2019-09-05 | $111.25 | $113.72 | $111.20 | $112.37 | $102.61 | 13,224,675 |
| 2019-09-04 | $109.45 | $110.22 | $108.56 | $109.87 | $100.33 | 6,929,198 |
| 2019-09-03 | $108.98 | $108.99 | $107.32 | $108.56 | $99.13 | 9,867,833 |
| 2019-08-30 | $109.84 | $110.56 | $109.47 | $109.86 | $100.32 | 10,170,206 |
| 2019-08-29 | $108.14 | $109.89 | $108.02 | $109.22 | $99.73 | 10,002,439 |
| 2019-08-28 | $105.08 | $107.21 | $105.04 | $106.80 | $97.52 | 10,584,137 |
| 2019-08-27 | $107.35 | $107.56 | $104.84 | $105.74 | $96.55 | 14,335,951 |
| 2019-08-26 | $106.62 | $106.99 | $106.01 | $106.87 | $97.59 | 8,211,955 |
| 2019-08-23 | $108.00 | $108.78 | $105.11 | $106.02 | $96.81 | 14,764,096 |
| 2019-08-22 | $108.37 | $109.27 | $107.93 | $108.72 | $99.28 | 9,343,395 |
| 2019-08-21 | $108.21 | $108.43 | $107.45 | $107.61 | $98.26 | 8,189,648 |
| 2019-08-20 | $107.85 | $108.44 | $107.24 | $107.31 | $97.99 | 8,376,105 |
| 2019-08-19 | $109.63 | $109.75 | $108.42 | $108.69 | $99.25 | 8,265,570 |
| 2019-08-16 | $106.37 | $107.98 | $105.87 | $107.72 | $98.36 | 11,830,550 |
| 2019-08-15 | $104.82 | $106.38 | $104.34 | $105.20 | $96.06 | 13,365,567 |
| 2019-08-14 | $106.30 | $106.91 | $104.45 | $104.80 | $95.70 | 19,491,849 |
| 2019-08-13 | $107.95 | $110.33 | $107.03 | $109.34 | $99.84 | 12,236,560 |
| 2019-08-12 | $108.44 | $108.51 | $107.21 | $107.68 | $98.33 | 9,266,348 |
| 2019-08-09 | $109.35 | $110.45 | $108.29 | $109.74 | $100.21 | 9,980,834 |
| 2019-08-08 | $109.05 | $110.08 | $108.72 | $109.86 | $100.32 | 10,903,331 |
| 2019-08-07 | $108.00 | $108.28 | $105.94 | $108.03 | $98.65 | 17,320,865 |
| 2019-08-06 | $110.05 | $110.50 | $108.34 | $110.43 | $100.84 | 10,203,487 |
| 2019-08-05 | $110.79 | $110.98 | $108.27 | $109.57 | $100.05 | 15,855,328 |
| 2019-08-02 | $112.40 | $113.43 | $111.40 | $112.93 | $103.12 | 11,025,527 |
| 2019-08-01 | $115.33 | $116.80 | $112.60 | $112.94 | $103.13 | 15,664,530 |
| 2019-07-31 | $116.10 | $116.18 | $114.86 | $116.00 | $105.92 | 13,647,968 |
| 2019-07-30 | $115.19 | $116.08 | $114.76 | $115.59 | $105.55 | 7,121,146 |
| 2019-07-29 | $116.46 | $117.18 | $115.79 | $115.85 | $105.79 | 8,500,370 |
| 2019-07-26 | $115.77 | $116.51 | $115.53 | $116.22 | $106.12 | 12,800,364 |
| 2019-07-25 | $116.89 | $117.24 | $115.32 | $115.71 | $105.66 | 10,138,368 |
| 2019-07-24 | $115.58 | $116.88 | $115.52 | $116.83 | $106.68 | 10,011,034 |
| 2019-07-23 | $114.88 | $116.45 | $114.82 | $116.36 | $106.25 | 12,752,167 |
| 2019-07-22 | $112.91 | $114.45 | $112.77 | $114.27 | $104.34 | 9,061,487 |
| 2019-07-19 | $114.89 | $115.12 | $113.40 | $113.54 | $103.68 | 10,402,772 |
| 2019-07-18 | $113.93 | $115.07 | $113.55 | $114.67 | $104.71 | 9,400,654 |
| 2019-07-17 | $114.43 | $114.94 | $113.73 | $113.99 | $104.09 | 13,120,924 |
| 2019-07-16 | $113.48 | $115.50 | $112.92 | $115.12 | $105.12 | 16,944,998 |
| 2019-07-15 | $115.54 | $115.57 | $113.53 | $113.90 | $104.01 | 12,946,597 |
| 2019-07-12 | $114.13 | $115.35 | $113.93 | $115.30 | $105.28 | 10,783,395 |
| 2019-07-11 | $113.37 | $114.36 | $113.12 | $114.10 | $104.19 | 11,595,170 |
| 2019-07-10 | $113.37 | $113.83 | $112.74 | $113.02 | $103.20 | 9,242,253 |
| 2019-07-09 | $112.28 | $113.49 | $112.15 | $113.35 | $103.50 | 8,947,322 |
| 2019-07-08 | $112.96 | $113.48 | $112.50 | $112.87 | $103.06 | 6,917,209 |
| 2019-07-05 | $113.51 | $114.27 | $112.92 | $113.49 | $103.63 | 7,929,536 |
| 2019-07-03 | $113.34 | $113.87 | $112.26 | $112.82 | $103.02 | 6,849,443 |
| 2019-07-02 | $113.51 | $114.20 | $113.22 | $113.80 | $103.18 | 10,182,625 |
| 2019-07-01 | $113.23 | $114.52 | $113.08 | $113.68 | $103.07 | 12,762,478 |
| 2019-06-28 | $111.04 | $112.43 | $110.90 | $111.80 | $101.37 | 21,634,683 |
| 2019-06-27 | $108.84 | $109.55 | $108.44 | $108.84 | $98.69 | 10,906,607 |
| 2019-06-26 | $108.30 | $109.31 | $108.16 | $108.48 | $98.36 | 10,324,609 |
| 2019-06-25 | $108.68 | $108.98 | $107.67 | $107.76 | $97.71 | 18,660,111 |
| 2019-06-24 | $109.28 | $109.77 | $108.54 | $108.66 | $98.52 | 13,039,577 |
| 2019-06-21 | $110.19 | $111.67 | $109.09 | $109.44 | $99.23 | 27,089,546 |
| 2019-06-20 | $110.88 | $111.09 | $109.03 | $110.19 | $99.91 | 13,638,199 |
| 2019-06-19 | $110.82 | $111.59 | $109.70 | $109.91 | $99.66 | 13,126,542 |
| 2019-06-18 | $109.01 | $111.41 | $108.98 | $110.71 | $100.38 | 11,057,340 |
| 2019-06-17 | $109.70 | $110.37 | $109.06 | $109.22 | $99.03 | 8,128,583 |
| 2019-06-14 | $109.57 | $110.30 | $108.63 | $109.82 | $99.57 | 9,077,685 |
| 2019-06-13 | $109.46 | $110.16 | $109.05 | $109.54 | $99.32 | 8,406,903 |
| 2019-06-12 | $110.70 | $110.90 | $108.89 | $109.27 | $99.07 | 9,670,511 |
| 2019-06-11 | $110.82 | $111.57 | $110.37 | $110.68 | $100.35 | 9,847,999 |
| 2019-06-10 | $110.75 | $111.21 | $110.22 | $110.34 | $100.05 | 11,380,602 |
| 2019-06-07 | $109.70 | $110.02 | $108.96 | $109.16 | $98.98 | 10,618,932 |
| 2019-06-06 | $110.15 | $110.87 | $108.93 | $110.37 | $100.07 | 8,726,664 |
| 2019-06-05 | $109.86 | $110.38 | $108.64 | $110.13 | $99.85 | 8,340,484 |
| 2019-06-04 | $107.85 | $109.90 | $107.13 | $109.74 | $99.50 | 12,858,587 |
| 2019-06-03 | $105.80 | $106.86 | $105.30 | $106.46 | $96.53 | 11,680,745 |
| 2019-05-31 | $105.56 | $106.59 | $104.84 | $105.96 | $96.07 | 10,952,857 |
| 2019-05-30 | $108.65 | $109.18 | $106.54 | $107.06 | $97.07 | 10,367,822 |
| 2019-05-29 | $107.45 | $108.40 | $107.06 | $108.22 | $98.12 | 9,966,365 |
| 2019-05-28 | $109.20 | $109.83 | $108.44 | $108.52 | $98.39 | 11,665,579 |
| 2019-05-24 | $109.52 | $109.96 | $109.19 | $109.71 | $99.47 | 8,537,252 |
| 2019-05-23 | $109.64 | $109.79 | $107.50 | $108.64 | $98.50 | 14,557,969 |
| 2019-05-22 | $111.40 | $111.79 | $110.75 | $110.82 | $100.48 | 7,918,898 |
| 2019-05-21 | $111.44 | $111.92 | $111.22 | $111.73 | $101.31 | 7,967,976 |
| 2019-05-20 | $110.58 | $111.81 | $110.37 | $111.35 | $100.96 | 8,518,244 |
| 2019-05-17 | $110.00 | $111.75 | $109.83 | $110.77 | $100.44 | 9,570,477 |
| 2019-05-16 | $110.62 | $112.17 | $110.59 | $111.31 | $100.92 | 9,672,729 |
| 2019-05-15 | $109.21 | $110.90 | $108.61 | $109.90 | $99.65 | 10,142,048 |
| 2019-05-14 | $109.55 | $111.72 | $109.50 | $110.32 | $100.03 | 10,503,672 |
| 2019-05-13 | $110.08 | $110.45 | $108.98 | $109.45 | $99.24 | 13,783,652 |
| 2019-05-10 | $111.75 | $112.84 | $110.54 | $112.51 | $102.01 | 13,189,381 |
| 2019-05-09 | $111.14 | $112.74 | $110.58 | $112.52 | $102.02 | 12,205,866 |
| 2019-05-08 | $112.66 | $113.67 | $112.46 | $112.61 | $102.10 | 9,576,075 |
| 2019-05-07 | $114.03 | $114.03 | $112.29 | $113.21 | $102.65 | 15,017,725 |
| 2019-05-06 | $114.18 | $115.47 | $113.72 | $115.09 | $104.35 | 9,387,010 |
| 2019-05-03 | $116.00 | $116.68 | $115.67 | $116.12 | $105.29 | 8,185,409 |
| 2019-05-02 | $115.17 | $115.78 | $114.58 | $115.41 | $104.64 | 8,613,305 |
| 2019-05-01 | $115.72 | $117.00 | $115.11 | $115.16 | $104.42 | 10,412,881 |
| 2019-04-30 | $116.43 | $116.72 | $115.26 | $116.05 | $105.22 | 11,389,147 |
| 2019-04-29 | $114.60 | $117.16 | $114.45 | $116.12 | $105.29 | 14,242,237 |
| 2019-04-26 | $113.95 | $114.58 | $113.60 | $114.47 | $103.79 | 7,889,519 |
| 2019-04-25 | $113.01 | $114.15 | $112.50 | $113.61 | $103.01 | 9,311,768 |
| 2019-04-24 | $113.26 | $114.15 | $112.81 | $113.55 | $102.96 | 9,245,743 |
| 2019-04-23 | $113.00 | $114.37 | $112.85 | $113.74 | $103.13 | 9,193,318 |
| 2019-04-22 | $112.83 | $113.93 | $112.66 | $113.60 | $103.00 | 7,975,860 |
| 2019-04-18 | $114.53 | $114.95 | $113.33 | $113.46 | $102.87 | 12,501,949 |
| 2019-04-17 | $111.70 | $114.66 | $111.01 | $114.30 | $103.64 | 17,791,890 |
| 2019-04-16 | $109.90 | $111.39 | $109.86 | $111.10 | $100.73 | 11,583,232 |
| 2019-04-15 | $110.92 | $111.00 | $109.12 | $109.94 | $99.68 | 15,163,815 |
| 2019-04-12 | $109.44 | $111.85 | $108.88 | $111.21 | $100.83 | 25,834,073 |
| 2019-04-11 | $105.71 | $106.73 | $105.56 | $106.23 | $96.32 | 11,183,845 |
| 2019-04-10 | $105.13 | $105.72 | $104.47 | $105.34 | $95.51 | 10,882,304 |
| 2019-04-09 | $105.08 | $105.20 | $104.25 | $104.87 | $95.09 | 9,092,188 |
| 2019-04-08 | $105.11 | $105.65 | $104.91 | $105.65 | $95.79 | 8,056,282 |
| 2019-04-05 | $105.80 | $106.11 | $104.99 | $105.31 | $95.48 | 9,933,660 |
| 2019-04-04 | $104.55 | $105.73 | $104.45 | $105.56 | $95.71 | 11,952,078 |
| 2019-04-03 | $105.81 | $106.36 | $104.79 | $105.35 | $94.80 | 11,499,209 |
| 2019-04-02 | $104.60 | $105.44 | $104.33 | $105.14 | $94.61 | 10,295,539 |
| 2019-04-01 | $102.15 | $104.68 | $102.12 | $104.64 | $94.16 | 17,499,280 |
| 2019-03-29 | $101.54 | $101.99 | $100.59 | $101.23 | $91.09 | 14,523,395 |
| 2019-03-28 | $100.00 | $100.80 | $99.74 | $100.71 | $90.63 | 12,454,070 |
| 2019-03-27 | $99.88 | $100.45 | $99.08 | $99.58 | $89.61 | 12,753,234 |
| 2019-03-26 | $99.82 | $100.40 | $98.82 | $99.92 | $89.92 | 15,987,129 |
| 2019-03-25 | $99.59 | $100.57 | $98.09 | $98.93 | $89.03 | 21,032,295 |
| 2019-03-22 | $101.82 | $102.32 | $99.52 | $99.76 | $89.77 | 31,115,189 |
| 2019-03-21 | $103.49 | $103.49 | $102.28 | $102.87 | $92.57 | 19,751,044 |
| 2019-03-20 | $106.43 | $106.65 | $104.41 | $104.52 | $94.06 | 14,920,658 |
| 2019-03-19 | $108.20 | $108.40 | $106.55 | $106.80 | $96.11 | 12,889,267 |
| 2019-03-18 | $106.55 | $107.79 | $106.50 | $107.19 | $96.46 | 12,935,514 |
| 2019-03-15 | $105.41 | $106.80 | $105.23 | $106.55 | $95.88 | 24,811,730 |
| 2019-03-14 | $104.50 | $105.87 | $104.46 | $105.34 | $94.79 | 10,926,470 |
| 2019-03-13 | $104.19 | $104.98 | $103.95 | $104.39 | $93.94 | 13,022,241 |
| 2019-03-12 | $104.59 | $104.79 | $103.75 | $104.04 | $93.62 | 10,219,100 |
| 2019-03-11 | $103.98 | $104.55 | $103.66 | $104.35 | $93.90 | 9,763,235 |
| 2019-03-08 | $101.99 | $103.23 | $101.99 | $103.01 | $92.70 | 10,582,371 |
| 2019-03-07 | $103.25 | $103.47 | $102.16 | $102.97 | $92.66 | 12,705,739 |
| 2019-03-06 | $103.86 | $104.57 | $103.55 | $103.72 | $93.34 | 9,070,782 |
| 2019-03-05 | $104.13 | $104.55 | $103.26 | $104.11 | $93.69 | 10,856,646 |
| 2019-03-04 | $104.92 | $105.92 | $103.27 | $104.19 | $93.76 | 12,466,285 |
| 2019-03-01 | $105.10 | $105.91 | $104.20 | $104.43 | $93.97 | 13,813,310 |
| 2019-02-28 | $105.01 | $105.21 | $104.18 | $104.36 | $93.91 | 15,156,850 |
| 2019-02-27 | $105.18 | $105.38 | $104.51 | $105.16 | $94.63 | 9,968,822 |
| 2019-02-26 | $104.50 | $105.47 | $103.94 | $105.29 | $94.75 | 15,465,393 |
| 2019-02-25 | $105.75 | $107.27 | $105.69 | $106.10 | $95.48 | 11,230,679 |
| 2019-02-22 | $105.70 | $106.09 | $104.78 | $105.00 | $94.49 | 10,647,258 |
| 2019-02-21 | $105.45 | $105.99 | $104.96 | $105.47 | $94.91 | 8,400,075 |
| 2019-02-20 | $105.21 | $105.80 | $104.88 | $105.69 | $95.11 | 10,030,326 |
| 2019-02-19 | $104.91 | $105.37 | $103.81 | $105.18 | $94.65 | 12,764,888 |
| 2019-02-15 | $103.90 | $105.70 | $103.66 | $105.55 | $94.98 | 14,716,861 |
| 2019-02-14 | $102.47 | $103.10 | $101.35 | $102.42 | $92.17 | 11,518,530 |
| 2019-02-13 | $102.90 | $103.85 | $102.90 | $103.09 | $92.77 | 10,754,061 |
| 2019-02-12 | $101.95 | $102.92 | $101.89 | $102.60 | $92.33 | 12,852,252 |
| 2019-02-11 | $101.76 | $102.01 | $100.77 | $100.88 | $90.78 | 10,978,516 |
| 2019-02-08 | $102.08 | $102.34 | $100.06 | $101.36 | $91.21 | 12,892,562 |
| 2019-02-07 | $103.25 | $103.50 | $101.44 | $102.38 | $92.13 | 13,177,489 |
| 2019-02-06 | $103.71 | $104.62 | $103.47 | $103.74 | $93.35 | 8,744,957 |
| 2019-02-05 | $104.52 | $104.55 | $103.29 | $103.79 | $93.40 | 12,762,982 |
| 2019-02-04 | $103.79 | $104.25 | $103.01 | $104.25 | $93.81 | 9,871,549 |
| 2019-02-01 | $104.00 | $104.85 | $103.52 | $103.88 | $93.48 | 13,000,780 |
| 2019-01-31 | $103.41 | $103.80 | $102.73 | $103.50 | $93.14 | 17,520,551 |
| 2019-01-30 | $104.14 | $105.24 | $103.78 | $104.41 | $93.96 | 12,526,274 |
| 2019-01-29 | $103.88 | $105.11 | $103.73 | $104.17 | $93.74 | 9,743,271 |
| 2019-01-28 | $102.89 | $104.24 | $102.59 | $103.88 | $93.48 | 12,283,089 |
| 2019-01-25 | $103.51 | $104.31 | $102.74 | $103.39 | $93.04 | 14,412,559 |
| 2019-01-24 | $102.13 | $103.09 | $101.94 | $102.74 | $92.45 | 11,296,764 |
| 2019-01-23 | $103.44 | $103.70 | $101.97 | $102.68 | $92.40 | 12,146,678 |
| 2019-01-22 | $103.08 | $103.59 | $102.13 | $102.94 | $92.63 | 17,083,681 |
| 2019-01-18 | $103.77 | $104.90 | $102.83 | $104.59 | $94.12 | 16,428,710 |
| 2019-01-17 | $102.11 | $103.50 | $101.92 | $102.92 | $92.62 | 14,247,564 |
| 2019-01-16 | $102.25 | $103.45 | $101.80 | $102.50 | $92.24 | 18,532,952 |
| 2019-01-15 | $98.89 | $102.47 | $98.60 | $101.68 | $91.50 | 26,504,852 |
| 2019-01-14 | $98.87 | $101.36 | $98.66 | $100.94 | $90.83 | 21,258,458 |
| 2019-01-11 | $99.89 | $100.17 | $98.95 | $99.91 | $89.91 | 15,439,850 |
| 2019-01-10 | $100.02 | $100.73 | $99.27 | $100.39 | $90.34 | 14,376,430 |
| 2019-01-09 | $100.81 | $101.49 | $99.93 | $100.40 | $90.35 | 14,230,331 |
| 2019-01-08 | $101.63 | $101.82 | $99.55 | $100.57 | $90.50 | 13,578,777 |
| 2019-01-07 | $100.43 | $101.47 | $99.71 | $100.76 | $90.67 | 15,430,712 |
| 2019-01-04 | $99.11 | $100.93 | $98.28 | $100.69 | $90.61 | 16,935,205 |
| 2019-01-03 | $98.64 | $98.89 | $96.69 | $97.11 | $87.39 | 16,286,426 |
| 2019-01-02 | $95.95 | $99.78 | $95.94 | $99.31 | $88.64 | 15,670,850 |
| 2018-12-31 | $97.59 | $98.81 | $96.77 | $97.62 | $87.13 | 13,237,180 |
| 2018-12-28 | $97.95 | $98.32 | $96.44 | $96.83 | $86.42 | 17,963,271 |
| 2018-12-27 | $94.82 | $97.15 | $93.55 | $97.04 | $86.61 | 20,304,683 |
| 2018-12-26 | $92.69 | $95.96 | $91.11 | $95.96 | $85.65 | 22,542,900 |
| 2018-12-24 | $92.89 | $94.22 | $92.14 | $92.14 | $82.24 | 17,009,280 |
| 2018-12-21 | $96.68 | $98.43 | $93.69 | $94.17 | $84.05 | 41,313,933 |
| 2018-12-20 | $96.61 | $98.28 | $95.69 | $96.45 | $86.08 | 31,825,218 |
| 2018-12-19 | $98.41 | $100.58 | $96.60 | $97.29 | $86.83 | 28,767,868 |
| 2018-12-18 | $99.42 | $100.89 | $98.12 | $98.54 | $87.95 | 20,837,150 |
| 2018-12-17 | $99.77 | $100.56 | $98.44 | $99.01 | $88.37 | 25,113,534 |
| 2018-12-14 | $99.99 | $101.94 | $99.86 | $100.29 | $89.51 | 19,879,525 |
| 2018-12-13 | $101.55 | $101.97 | $100.67 | $101.12 | $90.25 | 17,250,942 |
| 2018-12-12 | $101.66 | $102.90 | $100.06 | $101.02 | $90.16 | 22,621,487 |
| 2018-12-11 | $103.13 | $103.66 | $100.21 | $100.37 | $89.58 | 16,860,677 |
| 2018-12-10 | $102.87 | $103.49 | $99.28 | $101.36 | $90.47 | 23,636,429 |
| 2018-12-07 | $105.16 | $106.98 | $102.91 | $103.29 | $92.19 | 19,248,595 |
| 2018-12-06 | $105.01 | $105.36 | $102.88 | $105.19 | $93.88 | 27,213,946 |
| 2018-12-04 | $111.60 | $111.60 | $106.73 | $107.23 | $95.71 | 23,555,940 |
| 2018-12-03 | $112.38 | $112.89 | $111.74 | $112.24 | $100.18 | 16,033,180 |
| 2018-11-30 | $109.85 | $111.32 | $109.58 | $111.19 | $99.24 | 18,652,718 |
| 2018-11-29 | $110.27 | $110.80 | $109.64 | $110.06 | $98.23 | 11,144,347 |
| 2018-11-28 | $109.80 | $111.40 | $108.87 | $110.94 | $99.02 | 13,977,257 |
| 2018-11-27 | $108.76 | $110.03 | $108.63 | $109.72 | $97.93 | 9,238,176 |
| 2018-11-26 | $107.72 | $109.98 | $107.45 | $109.26 | $97.52 | 13,948,285 |
| 2018-11-23 | $106.74 | $107.39 | $106.06 | $106.65 | $95.19 | 6,488,406 |
| 2018-11-21 | $109.03 | $109.61 | $107.64 | $107.64 | $96.07 | 10,619,625 |
| 2018-11-20 | $109.78 | $110.49 | $107.98 | $108.45 | $96.79 | 18,936,153 |
| 2018-11-19 | $109.96 | $111.20 | $109.53 | $110.83 | $98.92 | 13,986,991 |
| 2018-11-16 | $109.45 | $110.76 | $108.55 | $109.99 | $98.17 | 13,798,551 |
| 2018-11-15 | $108.24 | $110.08 | $106.81 | $110.07 | $98.24 | 19,099,954 |
| 2018-11-14 | $110.23 | $110.71 | $105.98 | $107.33 | $95.79 | 18,361,433 |
| 2018-11-13 | $109.10 | $111.12 | $109.10 | $109.59 | $97.81 | 13,746,059 |
| 2018-11-12 | $111.42 | $111.94 | $108.60 | $108.95 | $97.24 | 13,279,671 |
| 2018-11-09 | $112.23 | $112.36 | $110.83 | $111.29 | $99.33 | 10,432,161 |
| 2018-11-08 | $111.01 | $112.93 | $111.00 | $112.38 | $100.30 | 11,662,499 |
| 2018-11-07 | $110.37 | $111.73 | $109.35 | $111.48 | $99.50 | 12,679,585 |
| 2018-11-06 | $108.67 | $109.67 | $107.76 | $109.60 | $97.82 | 10,824,959 |
| 2018-11-05 | $108.61 | $109.29 | $108.42 | $109.09 | $97.37 | 10,276,448 |
| 2018-11-02 | $109.90 | $110.81 | $107.49 | $108.38 | $96.73 | 19,009,518 |
| 2018-11-01 | $109.62 | $110.22 | $108.32 | $108.98 | $97.27 | 13,065,023 |
| 2018-10-31 | $108.08 | $110.48 | $107.79 | $109.02 | $97.30 | 20,859,992 |
| 2018-10-30 | $105.71 | $106.98 | $104.86 | $106.70 | $95.23 | 18,019,681 |
| 2018-10-29 | $104.46 | $106.63 | $103.70 | $104.85 | $93.58 | 18,445,175 |
| 2018-10-26 | $104.00 | $104.56 | $102.73 | $103.42 | $92.31 | 19,174,916 |
| 2018-10-25 | $104.18 | $105.90 | $103.72 | $104.86 | $93.59 | 17,464,708 |
| 2018-10-24 | $104.76 | $105.03 | $102.91 | $103.29 | $92.19 | 23,168,916 |
| 2018-10-23 | $104.20 | $106.16 | $103.70 | $105.25 | $93.94 | 21,407,548 |
| 2018-10-22 | $108.15 | $108.34 | $106.11 | $106.36 | $94.93 | 16,199,139 |
| 2018-10-19 | $107.65 | $109.22 | $107.27 | $107.91 | $96.31 | 15,234,549 |
| 2018-10-18 | $109.02 | $109.84 | $107.81 | $108.09 | $96.47 | 17,582,467 |
| 2018-10-17 | $108.38 | $110.80 | $108.23 | $109.83 | $98.03 | 18,794,482 |
| 2018-10-16 | $107.16 | $108.78 | $106.73 | $108.62 | $96.95 | 19,302,764 |
| 2018-10-15 | $107.20 | $108.85 | $106.32 | $106.34 | $94.91 | 18,903,216 |
| 2018-10-12 | $110.37 | $110.83 | $105.60 | $106.95 | $95.46 | 32,075,740 |
| 2018-10-11 | $110.97 | $111.47 | $107.38 | $108.13 | $96.51 | 33,705,616 |
| 2018-10-10 | $114.70 | $114.95 | $111.47 | $111.47 | $99.49 | 23,086,389 |
| 2018-10-09 | $114.67 | $115.03 | $113.67 | $114.52 | $102.21 | 14,069,477 |
| 2018-10-08 | $114.25 | $115.78 | $113.35 | $115.32 | $102.93 | 14,370,869 |
| 2018-10-05 | $115.83 | $116.10 | $114.02 | $114.62 | $102.30 | 13,777,633 |
| 2018-10-04 | $114.55 | $116.81 | $114.21 | $115.27 | $102.88 | 16,357,406 |
| 2018-10-03 | $114.94 | $115.66 | $114.48 | $115.04 | $101.97 | 17,141,962 |
| 2018-10-02 | $113.36 | $114.12 | $112.81 | $113.97 | $101.02 | 13,753,074 |
| 2018-10-01 | $113.37 | $114.61 | $113.04 | $113.50 | $100.60 | 10,147,110 |
| 2018-09-28 | $113.65 | $114.24 | $112.52 | $112.84 | $100.02 | 15,815,120 |
| 2018-09-27 | $115.42 | $115.76 | $114.16 | $114.52 | $101.51 | 13,282,987 |
| 2018-09-26 | $116.75 | $116.87 | $114.66 | $115.02 | $101.95 | 14,023,640 |
| 2018-09-25 | $117.04 | $117.97 | $116.32 | $116.39 | $103.17 | 9,308,310 |
| 2018-09-24 | $117.76 | $118.46 | $116.43 | $116.72 | $103.46 | 12,492,474 |
| 2018-09-21 | $119.13 | $119.23 | $117.74 | $117.85 | $104.46 | 24,788,247 |
| 2018-09-20 | $118.50 | $119.24 | $118.08 | $118.63 | $105.15 | 15,589,976 |
| 2018-09-19 | $114.44 | $118.06 | $114.44 | $117.62 | $104.26 | 16,052,776 |
| 2018-09-18 | $114.33 | $114.66 | $113.56 | $114.30 | $101.31 | 7,944,210 |
| 2018-09-17 | $113.79 | $114.43 | $113.30 | $113.84 | $100.90 | 9,561,297 |
| 2018-09-14 | $113.81 | $114.49 | $113.23 | $113.50 | $100.60 | 10,337,948 |
| 2018-09-13 | $113.37 | $114.13 | $112.67 | $113.52 | $100.62 | 12,470,769 |
| 2018-09-12 | $114.25 | $114.88 | $112.85 | $113.08 | $100.23 | 10,800,758 |
| 2018-09-11 | $113.54 | $114.58 | $113.18 | $114.43 | $101.43 | 9,333,781 |
| 2018-09-10 | $114.85 | $114.97 | $113.66 | $113.71 | $100.79 | 8,276,789 |
| 2018-09-07 | $114.50 | $114.77 | $113.63 | $114.32 | $101.33 | 10,955,590 |
| 2018-09-06 | $114.50 | $114.70 | $113.50 | $114.10 | $101.14 | 9,877,635 |
| 2018-09-05 | $115.00 | $115.70 | $114.25 | $114.59 | $101.57 | 11,462,446 |
| 2018-09-04 | $114.34 | $115.24 | $113.63 | $115.15 | $102.07 | 10,174,177 |
| 2018-08-31 | $114.83 | $114.84 | $113.82 | $114.58 | $101.56 | 13,065,719 |
| 2018-08-30 | $115.59 | $116.04 | $114.98 | $115.19 | $102.10 | 8,991,802 |
| 2018-08-29 | $116.35 | $116.37 | $115.36 | $115.76 | $102.61 | 7,221,744 |
| 2018-08-28 | $117.00 | $117.03 | $115.97 | $116.14 | $102.94 | 8,302,618 |
| 2018-08-27 | $115.22 | $117.28 | $115.17 | $116.71 | $103.45 | 13,768,021 |
| 2018-08-24 | $114.98 | $115.22 | $114.45 | $114.68 | $101.65 | 8,845,718 |
| 2018-08-23 | $114.96 | $115.15 | $114.43 | $114.73 | $101.69 | 9,265,593 |
| 2018-08-22 | $115.31 | $115.41 | $114.78 | $114.97 | $101.91 | 8,314,901 |
| 2018-08-21 | $115.37 | $116.39 | $114.88 | $115.32 | $102.22 | 10,976,680 |
| 2018-08-20 | $114.59 | $115.05 | $114.11 | $114.62 | $101.60 | 8,618,739 |
| 2018-08-17 | $114.64 | $115.07 | $114.30 | $114.77 | $101.73 | 8,505,111 |
| 2018-08-16 | $114.35 | $115.31 | $114.30 | $114.77 | $101.73 | 10,118,820 |
| 2018-08-15 | $113.82 | $114.33 | $112.97 | $113.70 | $100.78 | 10,152,082 |
| 2018-08-14 | $114.27 | $115.04 | $113.65 | $114.65 | $101.62 | 10,597,611 |
| 2018-08-13 | $115.56 | $115.88 | $113.82 | $113.89 | $100.95 | 10,340,337 |
| 2018-08-10 | $115.50 | $115.95 | $114.68 | $115.73 | $102.58 | 12,630,949 |
| 2018-08-09 | $117.51 | $117.72 | $116.70 | $116.88 | $103.60 | 9,694,541 |
| 2018-08-08 | $117.33 | $118.27 | $117.28 | $117.79 | $104.41 | 8,997,220 |
| 2018-08-07 | $117.74 | $118.29 | $117.33 | $117.55 | $104.19 | 10,562,067 |
| 2018-08-06 | $116.79 | $117.53 | $116.18 | $117.12 | $103.81 | 9,857,351 |
| 2018-08-03 | $116.00 | $117.13 | $115.94 | $117.09 | $103.79 | 11,016,102 |
| 2018-08-02 | $114.57 | $116.25 | $114.33 | $116.15 | $102.95 | 11,058,108 |
| 2018-08-01 | $115.75 | $116.69 | $115.28 | $115.66 | $102.52 | 13,531,590 |
| 2018-07-31 | $117.08 | $117.08 | $114.82 | $114.95 | $101.89 | 15,843,763 |
| 2018-07-30 | $116.28 | $117.61 | $116.06 | $116.73 | $103.47 | 13,411,618 |
| 2018-07-27 | $115.18 | $116.30 | $114.81 | $116.03 | $102.85 | 12,805,930 |
| 2018-07-26 | $115.42 | $115.59 | $114.58 | $114.85 | $101.80 | 11,897,769 |
| 2018-07-25 | $113.88 | $115.52 | $113.38 | $115.18 | $102.09 | 13,331,966 |
| 2018-07-24 | $113.55 | $114.78 | $113.42 | $114.15 | $101.18 | 14,000,419 |
| 2018-07-23 | $111.06 | $114.24 | $110.93 | $113.35 | $100.47 | 18,140,010 |
| 2018-07-20 | $110.00 | $111.74 | $109.78 | $111.28 | $98.64 | 13,582,631 |
| 2018-07-19 | $111.06 | $111.09 | $109.73 | $109.89 | $97.40 | 16,775,305 |
| 2018-07-18 | $110.42 | $112.12 | $110.20 | $111.53 | $98.86 | 14,244,944 |
| 2018-07-17 | $110.69 | $110.93 | $109.75 | $110.50 | $97.94 | 14,821,876 |
| 2018-07-16 | $107.05 | $110.77 | $106.98 | $110.58 | $98.02 | 24,662,621 |
| 2018-07-13 | $107.30 | $107.80 | $105.14 | $106.36 | $94.27 | 21,303,844 |
| 2018-07-12 | $107.42 | $107.56 | $105.97 | $106.85 | $94.71 | 12,456,754 |
| 2018-07-11 | $106.31 | $107.06 | $106.21 | $106.39 | $94.30 | 10,186,482 |
| 2018-07-10 | $108.02 | $108.40 | $106.53 | $106.62 | $94.51 | 14,575,873 |
| 2018-07-09 | $104.71 | $107.46 | $104.71 | $107.28 | $95.09 | 13,900,793 |
| 2018-07-06 | $103.12 | $104.50 | $102.20 | $104.06 | $92.24 | 12,173,700 |
| 2018-07-05 | $104.13 | $104.38 | $103.53 | $103.72 | $91.93 | 10,723,412 |
| 2018-07-03 | $105.41 | $105.78 | $103.52 | $103.61 | $91.34 | 8,311,680 |
| 2018-07-02 | $103.72 | $105.09 | $103.38 | $105.08 | $92.64 | 11,130,044 |
| 2018-06-29 | $106.68 | $106.90 | $104.15 | $104.20 | $91.86 | 18,972,393 |
| 2018-06-28 | $103.68 | $105.46 | $103.51 | $104.93 | $92.51 | 14,491,252 |
| 2018-06-27 | $104.68 | $105.92 | $103.23 | $103.24 | $91.02 | 16,270,587 |
| 2018-06-26 | $104.71 | $105.21 | $103.11 | $104.86 | $92.45 | 17,086,772 |
| 2018-06-25 | $105.66 | $105.70 | $103.96 | $104.79 | $92.38 | 16,907,607 |
| 2018-06-22 | $108.16 | $108.37 | $105.51 | $105.75 | $93.23 | 19,938,788 |
| 2018-06-21 | $107.10 | $108.21 | $106.53 | $107.51 | $94.78 | 11,048,735 |
| 2018-06-20 | $108.18 | $108.64 | $107.44 | $107.54 | $94.81 | 8,876,903 |
| 2018-06-19 | $106.90 | $107.88 | $106.60 | $107.55 | $94.82 | 12,707,154 |
| 2018-06-18 | $107.26 | $108.40 | $106.69 | $108.18 | $95.37 | 9,786,825 |
| 2018-06-15 | $107.80 | $108.38 | $106.27 | $107.90 | $95.13 | 26,028,572 |
| 2018-06-14 | $110.28 | $110.36 | $107.78 | $108.03 | $95.24 | 20,487,343 |
| 2018-06-13 | $110.46 | $111.45 | $109.58 | $109.97 | $96.95 | 14,979,749 |
| 2018-06-12 | $111.14 | $111.53 | $109.52 | $110.19 | $97.15 | 15,294,082 |
| 2018-06-11 | $111.12 | $111.91 | $110.77 | $110.83 | $97.71 | 12,642,897 |
| 2018-06-08 | $110.62 | $111.14 | $110.06 | $111.11 | $97.96 | 10,383,168 |
| 2018-06-07 | $111.18 | $111.50 | $110.03 | $110.80 | $97.68 | 13,444,427 |
| 2018-06-06 | $108.66 | $110.74 | $108.48 | $110.36 | $97.30 | 15,453,563 |
| 2018-06-05 | $108.24 | $108.31 | $107.07 | $107.84 | $95.07 | 10,415,231 |
| 2018-06-04 | $108.99 | $109.26 | $108.27 | $108.45 | $95.61 | 9,415,437 |
| 2018-06-01 | $108.34 | $108.94 | $107.80 | $108.40 | $95.57 | 13,594,185 |
| 2018-05-31 | $107.95 | $108.19 | $106.42 | $107.01 | $94.34 | 19,808,203 |
| 2018-05-30 | $107.64 | $108.60 | $106.65 | $108.35 | $95.52 | 17,490,845 |
| 2018-05-29 | $109.18 | $109.20 | $104.96 | $105.93 | $93.39 | 30,643,840 |
| 2018-05-25 | $110.46 | $111.08 | $110.20 | $110.66 | $97.56 | 8,283,548 |
| 2018-05-24 | $112.14 | $112.15 | $110.12 | $111.23 | $98.06 | 14,084,769 |
| 2018-05-23 | $112.51 | $112.77 | $111.12 | $112.49 | $99.17 | 11,453,916 |
| 2018-05-22 | $112.35 | $114.29 | $112.29 | $113.01 | $99.63 | 11,507,550 |
| 2018-05-21 | $112.05 | $112.54 | $111.92 | $112.15 | $98.87 | 9,441,931 |
| 2018-05-18 | $112.75 | $112.80 | $110.84 | $111.13 | $97.97 | 11,806,349 |
| 2018-05-17 | $113.20 | $113.41 | $112.20 | $112.96 | $99.59 | 8,617,204 |
| 2018-05-16 | $112.89 | $113.69 | $112.63 | $113.34 | $99.92 | 7,571,089 |
| 2018-05-15 | $113.91 | $113.91 | $112.57 | $113.03 | $99.65 | 11,536,212 |
| 2018-05-14 | $114.11 | $114.70 | $113.74 | $113.90 | $100.42 | 8,710,654 |
| 2018-05-11 | $114.49 | $114.73 | $113.67 | $113.86 | $100.38 | 10,253,045 |
| 2018-05-10 | $113.19 | $114.44 | $112.75 | $114.29 | $100.76 | 9,159,709 |
| 2018-05-09 | $111.44 | $113.64 | $111.03 | $113.41 | $99.98 | 11,368,094 |
| 2018-05-08 | $109.53 | $111.34 | $109.28 | $110.99 | $97.85 | 12,543,228 |
| 2018-05-07 | $108.76 | $109.68 | $108.36 | $109.37 | $96.42 | 9,356,721 |
| 2018-05-04 | $106.43 | $108.74 | $105.98 | $108.43 | $95.59 | 11,967,906 |
| 2018-05-03 | $107.59 | $107.77 | $105.18 | $107.24 | $94.54 | 15,379,091 |
| 2018-05-02 | $108.11 | $109.49 | $107.73 | $107.92 | $95.14 | 12,162,086 |
| 2018-05-01 | $108.45 | $108.97 | $107.54 | $108.78 | $95.90 | 10,503,353 |
| 2018-04-30 | $109.75 | $110.30 | $108.75 | $108.78 | $95.90 | 13,744,860 |
| 2018-04-27 | $109.55 | $110.16 | $109.13 | $109.40 | $96.45 | 9,383,967 |
| 2018-04-26 | $109.97 | $110.82 | $109.34 | $110.10 | $97.07 | 10,299,488 |
| 2018-04-25 | $110.27 | $110.53 | $108.60 | $109.99 | $96.97 | 13,546,110 |
| 2018-04-24 | $111.75 | $112.90 | $109.59 | $110.41 | $97.34 | 16,453,112 |
| 2018-04-23 | $111.57 | $111.95 | $110.63 | $110.93 | $97.80 | 11,285,831 |
| 2018-04-20 | $112.30 | $112.74 | $110.88 | $111.47 | $98.27 | 15,584,384 |
| 2018-04-19 | $109.53 | $111.87 | $109.50 | $111.72 | $98.49 | 17,910,955 |
| 2018-04-18 | $110.53 | $111.07 | $108.89 | $109.32 | $96.38 | 16,081,436 |
| 2018-04-17 | $111.37 | $111.92 | $109.99 | $110.21 | $97.16 | 15,501,350 |
| 2018-04-16 | $110.94 | $111.47 | $109.79 | $110.21 | $97.16 | 16,580,538 |
| 2018-04-13 | $115.02 | $115.15 | $109.05 | $110.30 | $97.24 | 39,152,760 |
| 2018-04-12 | $111.56 | $114.39 | $111.50 | $113.37 | $99.95 | 16,435,523 |
| 2018-04-11 | $111.66 | $111.81 | $110.52 | $110.62 | $97.52 | 14,503,294 |
| 2018-04-10 | $112.13 | $112.87 | $111.42 | $112.51 | $99.19 | 14,003,640 |
| 2018-04-09 | $110.01 | $112.98 | $109.89 | $110.40 | $97.33 | 15,974,349 |
| 2018-04-06 | $110.55 | $111.55 | $107.82 | $109.09 | $96.18 | 18,906,018 |
| 2018-04-05 | $111.63 | $112.83 | $111.39 | $111.88 | $98.64 | 16,627,035 |
| 2018-04-04 | $107.10 | $111.21 | $107.02 | $110.99 | $97.36 | 15,302,608 |
| 2018-04-03 | $108.36 | $109.50 | $107.26 | $109.33 | $95.91 | 14,050,737 |
| 2018-04-02 | $109.96 | $110.73 | $106.08 | $107.85 | $94.61 | 18,822,525 |
| 2018-03-29 | $108.50 | $110.78 | $107.78 | $109.97 | $96.47 | 13,274,639 |
| 2018-03-28 | $108.28 | $109.17 | $106.65 | $108.00 | $94.74 | 19,189,269 |
| 2018-03-27 | $111.07 | $111.69 | $107.30 | $108.17 | $94.89 | 17,889,027 |
| 2018-03-26 | $109.19 | $111.16 | $108.65 | $110.31 | $96.77 | 19,970,585 |
| 2018-03-23 | $110.27 | $110.92 | $106.76 | $107.01 | $93.87 | 22,802,836 |
| 2018-03-22 | $113.20 | $113.60 | $109.54 | $109.95 | $96.45 | 21,841,249 |
| 2018-03-21 | $114.81 | $116.63 | $114.21 | $114.74 | $100.65 | 13,357,632 |
| 2018-03-20 | $114.87 | $115.45 | $114.45 | $114.64 | $100.56 | 9,795,545 |
| 2018-03-19 | $115.10 | $115.45 | $113.30 | $114.53 | $100.47 | 11,616,894 |
| 2018-03-16 | $115.34 | $116.60 | $115.34 | $115.44 | $101.27 | 19,466,307 |
| 2018-03-15 | $115.87 | $116.00 | $114.83 | $115.24 | $101.09 | 8,735,890 |
| 2018-03-14 | $116.56 | $116.59 | $114.60 | $114.95 | $100.84 | 12,889,657 |
| 2018-03-13 | $118.20 | $118.47 | $115.83 | $116.25 | $101.98 | 13,242,100 |
| 2018-03-12 | $118.00 | $118.75 | $117.25 | $117.66 | $103.21 | 12,031,063 |
| 2018-03-09 | $116.55 | $118.08 | $115.67 | $118.04 | $103.55 | 14,348,484 |
| 2018-03-08 | $115.11 | $115.23 | $113.21 | $114.74 | $100.65 | 11,006,186 |
| 2018-03-07 | $113.75 | $115.10 | $113.11 | $114.73 | $100.64 | 13,006,514 |
| 2018-03-06 | $115.64 | $115.82 | $114.32 | $115.16 | $101.02 | 10,674,360 |
| 2018-03-05 | $112.05 | $115.93 | $111.89 | $115.06 | $100.93 | 13,933,039 |
| 2018-03-02 | $112.39 | $113.56 | $111.12 | $113.32 | $99.41 | 18,353,697 |
| 2018-03-01 | $115.48 | $116.64 | $112.65 | $113.43 | $99.50 | 18,690,017 |
| 2018-02-28 | $117.82 | $118.49 | $115.34 | $115.50 | $101.32 | 17,420,742 |
| 2018-02-27 | $118.91 | $119.33 | $117.35 | $117.36 | $102.95 | 17,209,324 |
| 2018-02-26 | $118.14 | $118.90 | $117.32 | $118.77 | $104.19 | 16,288,996 |
| 2018-02-23 | $115.31 | $117.39 | $115.31 | $117.31 | $102.91 | 11,530,334 |
| 2018-02-22 | $115.50 | $116.43 | $114.76 | $114.98 | $100.86 | 16,948,646 |
| 2018-02-21 | $115.00 | $117.45 | $114.67 | $115.19 | $101.05 | 14,178,550 |
| 2018-02-20 | $114.65 | $115.39 | $113.97 | $114.71 | $100.63 | 13,081,905 |
| 2018-02-16 | $114.55 | $116.07 | $114.50 | $114.68 | $100.60 | 13,134,927 |
| 2018-02-15 | $115.74 | $115.99 | $114.22 | $115.51 | $101.33 | 11,861,147 |
| 2018-02-14 | $112.63 | $115.27 | $112.53 | $115.03 | $100.91 | 15,120,013 |
| 2018-02-13 | $111.32 | $113.05 | $110.80 | $112.43 | $98.63 | 16,058,124 |
| 2018-02-12 | $111.17 | $112.73 | $110.07 | $111.74 | $98.02 | 17,798,897 |
| 2018-02-09 | $109.10 | $111.05 | $106.23 | $110.04 | $96.53 | 28,113,646 |
| 2018-02-08 | $113.11 | $113.11 | $107.84 | $107.88 | $94.63 | 26,991,043 |
| 2018-02-07 | $111.55 | $114.45 | $111.15 | $112.87 | $99.01 | 21,667,080 |
| 2018-02-06 | $106.85 | $112.48 | $106.61 | $112.11 | $98.35 | 32,475,810 |
| 2018-02-05 | $113.00 | $114.59 | $103.98 | $108.80 | $95.44 | 28,870,140 |
| 2018-02-02 | $116.49 | $116.92 | $114.09 | $114.28 | $100.25 | 16,301,339 |
| 2018-02-01 | $115.77 | $116.99 | $115.48 | $116.87 | $102.52 | 13,683,672 |
| 2018-01-31 | $115.65 | $116.66 | $115.16 | $115.67 | $101.47 | 13,079,792 |
| 2018-01-30 | $115.53 | $116.60 | $114.98 | $115.11 | $100.98 | 13,876,672 |
| 2018-01-29 | $116.02 | $117.35 | $116.02 | $116.20 | $101.93 | 11,012,943 |
| 2018-01-26 | $115.70 | $116.32 | $114.96 | $116.32 | $102.04 | 12,008,030 |
| 2018-01-25 | $116.04 | $116.17 | $115.08 | $115.70 | $101.49 | 12,406,626 |
| 2018-01-24 | $114.86 | $116.00 | $114.66 | $115.67 | $101.47 | 14,736,484 |
| 2018-01-23 | $113.67 | $114.64 | $113.35 | $114.21 | $100.19 | 11,848,690 |
| 2018-01-22 | $112.66 | $114.39 | $112.50 | $114.33 | $100.29 | 11,904,339 |
| 2018-01-19 | $113.94 | $114.34 | $112.80 | $113.01 | $99.14 | 18,696,398 |
| 2018-01-18 | $112.76 | $113.72 | $112.27 | $113.26 | $99.35 | 14,541,044 |
| 2018-01-17 | $111.89 | $113.30 | $111.31 | $112.99 | $99.12 | 14,906,568 |
| 2018-01-16 | $111.51 | $113.43 | $111.07 | $112.27 | $98.49 | 22,714,181 |
| 2018-01-12 | $111.65 | $112.85 | $110.84 | $112.67 | $98.84 | 18,847,148 |
| 2018-01-11 | $110.67 | $110.93 | $110.05 | $110.84 | $97.23 | 13,377,611 |
| 2018-01-10 | $109.47 | $110.70 | $109.39 | $110.25 | $96.71 | 13,253,418 |
| 2018-01-09 | $108.72 | $109.63 | $108.49 | $109.05 | $95.66 | 13,175,074 |
| 2018-01-08 | $108.15 | $108.68 | $107.70 | $108.50 | $95.18 | 11,869,809 |
| 2018-01-05 | $109.26 | $109.55 | $107.78 | $108.34 | $95.04 | 13,300,254 |
| 2018-01-04 | $108.36 | $110.03 | $108.20 | $109.04 | $95.65 | 12,921,332 |
| 2018-01-03 | $107.86 | $108.49 | $107.48 | $108.06 | $94.31 | 11,799,489 |
| 2018-01-02 | $107.63 | $108.02 | $106.81 | $107.95 | $94.21 | 13,560,772 |
| 2017-12-29 | $108.09 | $108.28 | $106.94 | $106.94 | $93.33 | 8,849,977 |
| 2017-12-28 | $107.40 | $107.84 | $107.16 | $107.79 | $94.07 | 7,428,401 |
| 2017-12-27 | $106.67 | $107.29 | $106.67 | $107.22 | $93.58 | 8,816,072 |
| 2017-12-26 | $107.20 | $107.99 | $106.40 | $107.02 | $93.40 | 7,383,122 |
| 2017-12-22 | $108.20 | $108.46 | $106.81 | $107.45 | $93.78 | 10,017,748 |
| 2017-12-21 | $106.63 | $108.07 | $106.56 | $107.83 | $94.11 | 12,227,285 |
| 2017-12-20 | $107.61 | $107.73 | $106.09 | $106.14 | $92.63 | 12,991,794 |
| 2017-12-19 | $107.29 | $107.49 | $106.44 | $106.51 | $92.96 | 12,026,582 |
| 2017-12-18 | $107.31 | $107.63 | $106.48 | $106.96 | $93.35 | 12,633,719 |
| 2017-12-15 | $105.72 | $106.52 | $105.20 | $106.14 | $92.63 | 29,181,431 |
| 2017-12-14 | $106.02 | $106.45 | $104.64 | $104.66 | $91.34 | 12,981,961 |
| 2017-12-13 | $106.70 | $107.11 | $105.48 | $105.51 | $92.08 | 14,873,861 |
| 2017-12-12 | $105.92 | $107.37 | $105.54 | $106.85 | $93.25 | 13,974,084 |
| 2017-12-11 | $105.72 | $106.06 | $105.31 | $105.62 | $92.18 | 10,542,969 |
| 2017-12-08 | $105.08 | $105.94 | $104.34 | $105.93 | $92.45 | 13,426,210 |
| 2017-12-07 | $103.95 | $105.19 | $103.73 | $104.62 | $91.31 | 13,352,416 |
| 2017-12-06 | $105.41 | $105.76 | $104.53 | $104.93 | $91.58 | 15,276,021 |
| 2017-12-05 | $107.17 | $107.41 | $104.12 | $105.72 | $92.27 | 17,157,120 |
| 2017-12-04 | $107.73 | $108.40 | $106.77 | $106.95 | $93.34 | 23,576,608 |
| 2017-12-01 | $104.90 | $105.32 | $102.20 | $104.79 | $91.45 | 19,683,510 |
| 2017-11-30 | $104.74 | $106.66 | $104.04 | $104.52 | $91.22 | 23,945,890 |
| 2017-11-29 | $102.41 | $104.22 | $101.96 | $103.73 | $90.53 | 21,105,546 |
| 2017-11-28 | $98.21 | $101.70 | $97.97 | $101.36 | $88.46 | 16,659,336 |
| 2017-11-27 | $98.31 | $99.13 | $97.93 | $97.93 | $85.47 | 10,640,797 |
| 2017-11-24 | $98.83 | $98.90 | $98.26 | $98.32 | $85.81 | 3,680,043 |
| 2017-11-22 | $99.03 | $99.52 | $98.59 | $98.64 | $86.09 | 7,339,392 |
| 2017-11-21 | $99.50 | $99.55 | $98.91 | $98.93 | $86.34 | 9,754,591 |
| 2017-11-20 | $98.45 | $99.15 | $97.76 | $99.01 | $86.41 | 9,439,004 |
| 2017-11-17 | $97.82 | $98.41 | $97.57 | $98.14 | $85.65 | 8,989,195 |
| 2017-11-16 | $98.53 | $99.06 | $98.31 | $98.47 | $85.94 | 9,766,570 |
| 2017-11-15 | $96.39 | $98.74 | $95.95 | $98.19 | $85.69 | 15,301,763 |
| 2017-11-14 | $97.34 | $97.78 | $96.85 | $97.27 | $84.89 | 10,011,823 |
| 2017-11-13 | $96.69 | $98.05 | $96.62 | $97.86 | $85.41 | 9,238,254 |
| 2017-11-10 | $97.81 | $98.34 | $97.50 | $97.51 | $85.10 | 9,237,057 |
| 2017-11-09 | $97.12 | $98.22 | $96.81 | $97.63 | $85.21 | 13,680,076 |
| 2017-11-08 | $98.27 | $98.37 | $97.15 | $97.64 | $85.21 | 14,259,725 |
| 2017-11-07 | $100.56 | $100.75 | $98.25 | $98.75 | $86.18 | 15,207,594 |
| 2017-11-06 | $101.34 | $101.69 | $100.66 | $100.78 | $87.95 | 8,103,382 |
| 2017-11-03 | $101.10 | $101.53 | $100.73 | $101.41 | $88.50 | 7,059,798 |
| 2017-11-02 | $100.87 | $101.77 | $100.16 | $101.59 | $88.66 | 8,667,658 |
| 2017-11-01 | $101.10 | $101.70 | $100.73 | $100.92 | $88.08 | 8,334,064 |
| 2017-10-31 | $101.37 | $101.70 | $100.57 | $100.61 | $87.81 | 8,582,219 |
| 2017-10-30 | $101.13 | $101.93 | $100.87 | $101.41 | $88.50 | 8,835,379 |
| 2017-10-27 | $101.43 | $102.23 | $101.05 | $101.77 | $88.82 | 9,854,515 |
| 2017-10-26 | $101.35 | $102.42 | $101.32 | $101.74 | $88.79 | 13,044,172 |
| 2017-10-25 | $101.25 | $101.45 | $100.19 | $101.04 | $88.18 | 12,852,002 |
| 2017-10-24 | $99.88 | $101.19 | $99.76 | $100.92 | $88.08 | 12,867,365 |
| 2017-10-23 | $99.51 | $99.99 | $99.24 | $99.34 | $86.70 | 9,081,984 |
| 2017-10-20 | $99.28 | $99.89 | $98.73 | $99.51 | $86.85 | 15,245,764 |
| 2017-10-19 | $97.19 | $98.20 | $97.09 | $98.11 | $85.62 | 9,131,766 |
| 2017-10-18 | $98.15 | $98.55 | $97.63 | $97.99 | $85.52 | 9,971,531 |
| 2017-10-17 | $98.07 | $98.18 | $97.32 | $97.62 | $85.20 | 10,222,345 |
| 2017-10-16 | $96.34 | $97.95 | $96.34 | $97.84 | $85.39 | 12,390,156 |
| 2017-10-13 | $95.48 | $96.71 | $94.96 | $95.86 | $83.66 | 13,150,851 |
| 2017-10-12 | $97.30 | $97.50 | $95.62 | $95.99 | $83.77 | 18,166,884 |
| 2017-10-11 | $96.83 | $97.01 | $96.14 | $96.84 | $84.52 | 14,075,067 |
| 2017-10-10 | $96.46 | $97.18 | $96.24 | $97.13 | $84.77 | 10,601,283 |
| 2017-10-09 | $96.96 | $97.07 | $96.14 | $96.41 | $84.14 | 7,755,464 |
| 2017-10-06 | $97.55 | $97.64 | $96.47 | $96.92 | $84.59 | 9,034,019 |
| 2017-10-05 | $96.00 | $97.40 | $95.55 | $97.09 | $84.73 | 13,455,414 |
| 2017-10-04 | $97.30 | $97.44 | $96.28 | $96.36 | $83.62 | 12,135,140 |
| 2017-10-03 | $96.83 | $97.43 | $96.77 | $97.35 | $84.47 | 9,616,424 |
| 2017-10-02 | $95.77 | $96.88 | $95.46 | $96.84 | $84.03 | 12,873,045 |
| 2017-09-29 | $95.30 | $95.52 | $95.02 | $95.51 | $82.88 | 11,112,065 |
| 2017-09-28 | $95.59 | $95.88 | $94.91 | $95.38 | $82.76 | 10,226,296 |
| 2017-09-27 | $94.97 | $95.72 | $94.58 | $95.18 | $82.59 | 14,862,076 |
| 2017-09-26 | $93.78 | $94.03 | $93.34 | $93.70 | $81.31 | 9,308,871 |
| 2017-09-25 | $94.51 | $94.88 | $93.45 | $94.12 | $81.67 | 10,334,950 |
| 2017-09-22 | $94.70 | $94.98 | $94.43 | $94.83 | $82.29 | 7,783,377 |
| 2017-09-21 | $94.46 | $95.37 | $94.19 | $95.03 | $82.46 | 9,858,800 |
| 2017-09-20 | $94.10 | $95.29 | $93.71 | $94.60 | $82.09 | 15,121,034 |
| 2017-09-19 | $92.71 | $94.36 | $92.52 | $93.94 | $81.52 | 12,467,547 |
| 2017-09-18 | $91.93 | $93.14 | $91.85 | $92.92 | $80.63 | 11,122,136 |
| 2017-09-15 | $91.08 | $91.71 | $90.76 | $91.62 | $79.50 | 17,937,920 |
| 2017-09-14 | $91.20 | $91.53 | $90.74 | $90.97 | $78.94 | 10,531,239 |
| 2017-09-13 | $90.61 | $91.50 | $90.32 | $91.15 | $79.09 | 12,402,244 |
| 2017-09-12 | $90.17 | $91.25 | $90.10 | $90.89 | $78.87 | 13,975,804 |
| 2017-09-11 | $89.39 | $90.25 | $88.95 | $89.79 | $77.91 | 12,701,402 |
| 2017-09-08 | $88.31 | $89.42 | $88.24 | $88.42 | $76.73 | 14,070,497 |
| 2017-09-07 | $90.11 | $90.13 | $88.08 | $88.53 | $76.82 | 14,390,438 |
| 2017-09-06 | $90.00 | $90.52 | $89.64 | $90.11 | $78.19 | 11,539,007 |
| 2017-09-05 | $91.02 | $91.11 | $89.02 | $89.51 | $77.67 | 16,897,304 |
| 2017-09-01 | $91.25 | $92.36 | $90.95 | $91.70 | $79.57 | 9,726,950 |
| 2017-08-31 | $91.81 | $91.85 | $90.80 | $90.89 | $78.87 | 13,178,277 |
| 2017-08-30 | $91.25 | $91.88 | $91.19 | $91.31 | $79.23 | 8,307,348 |
| 2017-08-29 | $90.45 | $91.31 | $90.31 | $91.10 | $79.05 | 10,836,730 |
| 2017-08-28 | $92.16 | $92.19 | $91.13 | $91.60 | $79.48 | 7,124,879 |
| 2017-08-25 | $91.88 | $92.48 | $91.80 | $91.89 | $79.74 | 11,535,985 |
| 2017-08-24 | $91.93 | $92.12 | $91.41 | $91.52 | $79.42 | 8,484,277 |
| 2017-08-23 | $90.87 | $92.34 | $90.84 | $91.67 | $79.55 | 8,751,833 |
| 2017-08-22 | $91.07 | $91.71 | $91.00 | $91.56 | $79.45 | 9,124,382 |
| 2017-08-21 | $90.85 | $90.94 | $90.16 | $90.63 | $78.64 | 10,331,178 |
| 2017-08-18 | $90.31 | $91.54 | $90.19 | $90.74 | $78.74 | 12,884,643 |
| 2017-08-17 | $91.76 | $91.96 | $90.50 | $90.65 | $78.66 | 13,383,193 |
| 2017-08-16 | $93.04 | $93.23 | $91.88 | $92.09 | $79.91 | 10,876,281 |
| 2017-08-15 | $93.31 | $93.56 | $92.65 | $92.73 | $80.47 | 8,473,075 |
| 2017-08-14 | $92.37 | $92.90 | $92.33 | $92.49 | $80.26 | 10,901,790 |
| 2017-08-11 | $92.13 | $92.67 | $91.24 | $91.42 | $79.33 | 10,548,529 |
| 2017-08-10 | $92.90 | $93.07 | $92.07 | $92.19 | $80.00 | 13,071,446 |
| 2017-08-09 | $92.98 | $93.68 | $92.83 | $93.53 | $81.16 | 11,085,518 |
| 2017-08-08 | $93.95 | $95.22 | $93.60 | $93.68 | $81.29 | 13,108,001 |
| 2017-08-07 | $93.89 | $94.19 | $93.71 | $94.02 | $81.58 | 7,917,204 |
| 2017-08-04 | $93.50 | $94.40 | $93.47 | $93.66 | $81.27 | 14,292,087 |
| 2017-08-03 | $92.70 | $93.13 | $92.24 | $92.50 | $80.27 | 11,052,753 |
| 2017-08-02 | $92.87 | $93.21 | $92.51 | $93.11 | $80.79 | 10,118,266 |
| 2017-08-01 | $92.49 | $93.14 | $92.28 | $93.03 | $80.73 | 12,424,667 |
| 2017-07-31 | $91.51 | $92.36 | $91.50 | $91.80 | $79.66 | 11,464,113 |
| 2017-07-28 | $91.45 | $91.75 | $90.91 | $91.28 | $79.21 | 9,324,572 |
| 2017-07-27 | $91.83 | $92.06 | $91.16 | $91.55 | $79.44 | 12,291,480 |
| 2017-07-26 | $93.10 | $93.19 | $91.68 | $91.93 | $79.77 | 11,770,362 |
| 2017-07-25 | $92.37 | $93.52 | $92.27 | $92.80 | $80.53 | 16,370,958 |
| 2017-07-24 | $90.96 | $91.54 | $90.91 | $91.28 | $79.21 | 10,693,182 |
| 2017-07-21 | $91.06 | $91.36 | $90.52 | $90.89 | $78.87 | 10,763,644 |
| 2017-07-20 | $91.15 | $91.72 | $90.90 | $91.20 | $79.14 | 11,520,115 |
| 2017-07-19 | $91.34 | $91.62 | $91.00 | $91.20 | $79.14 | 10,828,549 |
| 2017-07-18 | $90.45 | $91.58 | $90.32 | $91.07 | $79.02 | 14,532,655 |
| 2017-07-17 | $91.82 | $91.99 | $91.25 | $91.39 | $79.30 | 14,268,241 |
| 2017-07-14 | $90.81 | $92.61 | $90.58 | $92.25 | $80.05 | 22,123,551 |
| 2017-07-13 | $92.69 | $93.38 | $92.34 | $93.10 | $80.79 | 12,683,514 |
| 2017-07-12 | $92.61 | $92.83 | $92.07 | $92.51 | $80.27 | 13,513,416 |
| 2017-07-11 | $93.33 | $93.33 | $92.28 | $92.83 | $80.55 | 12,670,757 |
| 2017-07-10 | $93.50 | $93.68 | $93.09 | $93.19 | $80.86 | 13,907,914 |
| 2017-07-07 | $93.96 | $94.17 | $93.23 | $93.85 | $81.44 | 12,257,414 |
| 2017-07-06 | $93.54 | $94.51 | $92.88 | $93.38 | $81.03 | 15,886,688 |
| 2017-07-05 | $93.12 | $93.79 | $92.61 | $93.68 | $81.29 | 17,335,923 |
| 2017-07-03 | $91.56 | $93.48 | $91.41 | $92.75 | $80.48 | 13,207,098 |
| 2017-06-30 | $91.96 | $92.00 | $91.16 | $91.40 | $78.89 | 16,331,796 |
| 2017-06-29 | $92.34 | $92.65 | $90.31 | $91.15 | $78.67 | 27,485,083 |
| 2017-06-28 | $88.60 | $90.07 | $88.60 | $89.82 | $77.52 | 16,908,394 |
| 2017-06-27 | $87.71 | $88.94 | $87.50 | $88.05 | $75.99 | 15,270,092 |
| 2017-06-26 | $87.01 | $87.67 | $86.62 | $87.24 | $75.30 | 10,048,645 |
| 2017-06-23 | $87.66 | $88.00 | $86.61 | $86.86 | $74.97 | 18,711,638 |
| 2017-06-22 | $86.93 | $87.36 | $86.65 | $87.02 | $75.11 | 12,078,445 |
| 2017-06-21 | $87.48 | $87.55 | $86.76 | $87.12 | $75.19 | 9,997,516 |
| 2017-06-20 | $87.75 | $87.92 | $87.37 | $87.52 | $75.54 | 11,163,854 |
| 2017-06-19 | $86.97 | $88.23 | $86.85 | $88.07 | $76.01 | 15,719,617 |
| 2017-06-16 | $86.85 | $86.96 | $86.02 | $86.18 | $74.38 | 16,811,949 |
| 2017-06-15 | $86.25 | $87.08 | $86.24 | $86.57 | $74.72 | 12,445,517 |
| 2017-06-14 | $86.77 | $87.31 | $85.82 | $87.09 | $75.17 | 16,086,195 |
| 2017-06-13 | $87.55 | $87.85 | $86.98 | $87.27 | $75.32 | 12,514,538 |
| 2017-06-12 | $87.32 | $87.74 | $86.29 | $86.98 | $75.07 | 15,952,561 |
| 2017-06-09 | $85.51 | $87.05 | $85.39 | $86.96 | $75.05 | 18,695,177 |
| 2017-06-08 | $83.91 | $85.73 | $83.89 | $84.95 | $73.32 | 17,676,035 |
| 2017-06-07 | $83.31 | $84.11 | $83.10 | $83.91 | $72.42 | 13,571,941 |
| 2017-06-06 | $82.29 | $83.22 | $82.13 | $82.96 | $71.60 | 11,909,197 |
| 2017-06-05 | $82.64 | $83.51 | $82.58 | $82.79 | $71.45 | 9,024,362 |
| 2017-06-02 | $82.29 | $82.99 | $81.98 | $82.64 | $71.33 | 14,934,042 |
| 2017-06-01 | $82.46 | $83.08 | $81.65 | $83.06 | $71.69 | 17,049,552 |
| 2017-05-31 | $83.73 | $83.82 | $81.64 | $82.15 | $70.90 | 27,186,630 |
| 2017-05-30 | $85.13 | $85.15 | $83.78 | $83.90 | $72.41 | 12,534,562 |
| 2017-05-26 | $85.11 | $85.56 | $85.02 | $85.36 | $73.67 | 8,087,540 |
| 2017-05-25 | $85.99 | $86.08 | $85.08 | $85.35 | $73.66 | 12,223,841 |
| 2017-05-24 | $85.88 | $85.97 | $85.24 | $85.71 | $73.97 | 9,833,833 |
| 2017-05-23 | $84.75 | $86.07 | $84.51 | $85.76 | $74.02 | 11,671,563 |
| 2017-05-22 | $85.18 | $85.29 | $84.21 | $84.70 | $73.10 | 11,581,646 |
| 2017-05-19 | $84.21 | $85.34 | $84.15 | $84.78 | $73.17 | 13,352,902 |
| 2017-05-18 | $84.07 | $84.80 | $83.36 | $83.96 | $72.46 | 23,316,342 |
| 2017-05-17 | $86.11 | $86.39 | $83.97 | $84.27 | $72.73 | 24,243,226 |
| 2017-05-16 | $87.36 | $88.09 | $87.34 | $87.61 | $75.61 | 9,718,751 |
| 2017-05-15 | $87.10 | $87.49 | $86.86 | $87.34 | $75.38 | 8,824,015 |
| 2017-05-12 | $86.68 | $87.05 | $86.34 | $86.92 | $75.02 | 8,612,437 |
| 2017-05-11 | $87.09 | $87.48 | $86.35 | $87.16 | $75.23 | 10,771,739 |
| 2017-05-10 | $86.53 | $87.48 | $86.47 | $87.43 | $75.46 | 8,325,404 |
| 2017-05-09 | $87.26 | $87.84 | $86.50 | $86.75 | $74.87 | 9,670,517 |
| 2017-05-08 | $87.04 | $87.32 | $86.65 | $87.10 | $75.17 | 8,160,851 |
| 2017-05-05 | $87.25 | $87.34 | $86.42 | $87.00 | $75.09 | 9,362,839 |
| 2017-05-04 | $87.69 | $87.73 | $86.57 | $87.10 | $75.17 | 11,525,880 |
| 2017-05-03 | $86.06 | $87.10 | $86.02 | $87.00 | $75.09 | 11,512,592 |
| 2017-05-02 | $86.71 | $86.88 | $86.02 | $86.50 | $74.66 | 14,076,599 |
| 2017-05-01 | $87.36 | $87.74 | $86.56 | $87.06 | $75.14 | 15,683,989 |
| 2017-04-28 | $87.60 | $87.85 | $86.95 | $87.00 | $75.09 | 10,727,966 |
| 2017-04-27 | $88.37 | $88.37 | $87.01 | $87.61 | $75.61 | 13,270,774 |
| 2017-04-26 | $88.35 | $89.05 | $88.14 | $88.43 | $76.32 | 12,743,590 |
| 2017-04-25 | $88.55 | $89.13 | $88.26 | $88.26 | $76.18 | 18,145,138 |
| 2017-04-24 | $86.55 | $88.05 | $86.42 | $87.50 | $75.52 | 25,468,285 |
| 2017-04-21 | $85.50 | $85.68 | $84.51 | $84.52 | $72.95 | 19,820,592 |
| 2017-04-20 | $84.98 | $85.78 | $84.55 | $85.55 | $73.84 | 15,631,454 |
| 2017-04-19 | $85.50 | $85.92 | $84.36 | $84.46 | $72.90 | 17,588,506 |
| 2017-04-18 | $85.36 | $85.63 | $84.74 | $85.16 | $73.50 | 14,127,049 |
| 2017-04-17 | $84.44 | $86.08 | $84.37 | $85.86 | $74.10 | 19,071,650 |
| 2017-04-13 | $85.50 | $86.99 | $84.40 | $84.40 | $72.84 | 30,529,763 |
| 2017-04-12 | $85.93 | $85.95 | $85.03 | $85.40 | $73.71 | 14,730,636 |
| 2017-04-11 | $85.54 | $85.79 | $84.80 | $85.73 | $73.99 | 14,687,360 |
| 2017-04-10 | $86.08 | $86.69 | $85.40 | $85.88 | $74.12 | 15,081,616 |
| 2017-04-07 | $85.93 | $86.81 | $85.71 | $86.18 | $74.38 | 13,092,979 |
| 2017-04-06 | $85.98 | $86.91 | $85.25 | $86.48 | $74.64 | 14,379,588 |
| 2017-04-05 | $88.42 | $88.54 | $86.13 | $86.19 | $74.39 | 17,635,486 |
| 2017-04-04 | $86.89 | $87.67 | $86.72 | $87.31 | $75.36 | 14,278,332 |
| 2017-04-03 | $87.99 | $88.17 | $86.60 | $87.52 | $75.11 | 19,827,340 |
| 2017-03-31 | $88.71 | $88.74 | $87.75 | $87.84 | $75.38 | 16,987,605 |
| 2017-03-30 | $88.20 | $89.46 | $88.12 | $89.03 | $76.40 | 11,630,996 |
| 2017-03-29 | $88.60 | $88.82 | $88.08 | $88.27 | $75.75 | 10,207,578 |
| 2017-03-28 | $87.02 | $89.02 | $86.98 | $88.60 | $76.03 | 16,253,024 |
| 2017-03-27 | $85.53 | $87.40 | $85.23 | $87.24 | $74.87 | 16,689,294 |
| 2017-03-24 | $87.79 | $88.09 | $86.77 | $87.29 | $74.91 | 16,091,347 |
| 2017-03-23 | $87.21 | $88.50 | $87.09 | $87.39 | $75.00 | 16,090,092 |
| 2017-03-22 | $86.89 | $88.07 | $86.01 | $87.53 | $75.12 | 21,741,025 |
| 2017-03-21 | $90.36 | $90.64 | $87.06 | $87.39 | $75.00 | 33,089,241 |
| 2017-03-20 | $90.27 | $91.17 | $89.79 | $90.03 | $77.26 | 14,623,597 |
| 2017-03-17 | $91.83 | $92.04 | $90.65 | $90.68 | $77.82 | 21,734,743 |
| 2017-03-16 | $92.03 | $92.81 | $91.57 | $91.64 | $78.64 | 14,492,039 |
| 2017-03-15 | $91.80 | $92.55 | $91.13 | $91.73 | $78.72 | 16,601,394 |
| 2017-03-14 | $91.02 | $91.65 | $90.77 | $91.51 | $78.53 | 10,237,702 |
| 2017-03-13 | $91.31 | $91.78 | $90.93 | $91.36 | $78.40 | 10,004,297 |
| 2017-03-10 | $91.95 | $92.00 | $90.53 | $91.28 | $78.33 | 13,728,498 |
| 2017-03-09 | $91.60 | $92.14 | $91.15 | $91.57 | $78.58 | 13,726,237 |
| 2017-03-08 | $92.68 | $92.85 | $91.10 | $91.21 | $78.27 | 17,378,401 |
| 2017-03-07 | $91.64 | $92.09 | $91.21 | $91.41 | $78.45 | 11,156,675 |
| 2017-03-06 | $92.25 | $92.32 | $91.10 | $91.92 | $78.88 | 15,059,178 |
| 2017-03-03 | $92.23 | $93.11 | $92.19 | $92.80 | $79.64 | 12,861,607 |
| 2017-03-02 | $93.87 | $93.92 | $92.03 | $92.14 | $79.07 | 16,847,601 |
| 2017-03-01 | $92.79 | $93.98 | $92.61 | $93.60 | $80.32 | 24,451,380 |
| 2017-02-28 | $89.85 | $90.82 | $89.59 | $90.62 | $77.77 | 15,182,470 |
| 2017-02-27 | $90.32 | $90.73 | $90.02 | $90.43 | $77.60 | 12,360,378 |
| 2017-02-24 | $90.18 | $90.54 | $89.73 | $90.33 | $77.52 | 15,060,818 |
| 2017-02-23 | $91.18 | $91.34 | $90.52 | $91.13 | $78.20 | 11,066,952 |
| 2017-02-22 | $90.52 | $91.30 | $90.42 | $91.06 | $78.14 | 11,838,980 |
| 2017-02-21 | $90.51 | $91.15 | $90.46 | $91.01 | $78.10 | 14,067,806 |
| 2017-02-17 | $89.82 | $90.47 | $89.69 | $90.23 | $77.43 | 15,776,559 |
| 2017-02-16 | $90.40 | $91.04 | $89.77 | $90.53 | $77.69 | 17,672,724 |
| 2017-02-15 | $90.08 | $90.87 | $89.35 | $90.59 | $77.74 | 17,381,807 |
| 2017-02-14 | $88.30 | $89.70 | $88.11 | $89.56 | $76.86 | 17,930,733 |
| 2017-02-13 | $87.44 | $88.74 | $87.43 | $88.15 | $75.65 | 18,739,103 |
| 2017-02-10 | $87.48 | $87.48 | $86.89 | $87.00 | $74.66 | 10,992,466 |
| 2017-02-09 | $86.42 | $87.33 | $86.13 | $87.20 | $74.83 | 13,749,123 |
| 2017-02-08 | $86.18 | $86.31 | $85.37 | $85.96 | $73.77 | 13,970,278 |
| 2017-02-07 | $87.14 | $87.40 | $86.48 | $86.72 | $74.42 | 9,391,232 |
| 2017-02-06 | $86.79 | $87.45 | $86.61 | $86.77 | $74.46 | 11,828,361 |
| 2017-02-03 | $86.19 | $87.31 | $85.87 | $87.18 | $74.82 | 17,878,630 |
| 2017-02-02 | $84.34 | $84.91 | $84.16 | $84.59 | $72.59 | 11,081,359 |
| 2017-02-01 | $85.54 | $86.10 | $84.68 | $84.95 | $72.90 | 15,430,058 |
| 2017-01-31 | $85.60 | $86.15 | $84.09 | $84.63 | $72.63 | 15,640,073 |
| 2017-01-30 | $86.19 | $86.50 | $85.32 | $86.03 | $73.83 | 13,660,409 |
| 2017-01-27 | $86.66 | $86.98 | $86.27 | $86.93 | $74.60 | 12,534,881 |
| 2017-01-26 | $85.95 | $86.95 | $85.95 | $86.75 | $74.45 | 15,960,894 |
| 2017-01-25 | $85.84 | $86.17 | $85.17 | $86.03 | $73.83 | 17,550,952 |
| 2017-01-24 | $83.92 | $85.00 | $83.56 | $84.72 | $72.70 | 15,175,319 |
| 2017-01-23 | $83.30 | $84.00 | $83.21 | $83.71 | $71.84 | 12,174,801 |
| 2017-01-20 | $83.43 | $83.83 | $83.29 | $83.67 | $71.80 | 18,430,684 |
| 2017-01-19 | $84.06 | $84.67 | $83.12 | $83.30 | $71.49 | 16,555,554 |
| 2017-01-18 | $83.63 | $84.23 | $83.03 | $83.94 | $72.03 | 21,265,303 |
| 2017-01-17 | $84.93 | $85.22 | $83.28 | $83.55 | $71.70 | 30,024,625 |
| 2017-01-13 | $87.11 | $88.17 | $86.10 | $86.70 | $74.40 | 28,284,855 |
| 2017-01-12 | $86.76 | $87.27 | $86.02 | $86.24 | $74.01 | 21,326,337 |
| 2017-01-11 | $86.43 | $87.08 | $85.91 | $87.08 | $74.73 | 14,713,067 |
| 2017-01-10 | $86.07 | $86.90 | $85.72 | $86.43 | $74.17 | 13,989,033 |
| 2017-01-09 | $85.73 | $86.77 | $85.52 | $86.18 | $73.96 | 12,795,648 |
| 2017-01-06 | $86.39 | $86.62 | $85.94 | $86.12 | $73.91 | 12,893,298 |
| 2017-01-05 | $86.81 | $87.11 | $85.26 | $86.11 | $73.90 | 14,300,638 |
| 2017-01-04 | $86.96 | $87.18 | $86.40 | $86.91 | $74.58 | 15,265,665 |
| 2017-01-03 | $87.34 | $87.76 | $85.98 | $87.23 | $74.45 | 20,550,714 |
| 2016-12-30 | $86.10 | $86.42 | $85.66 | $86.29 | $73.64 | 13,616,146 |
| 2016-12-29 | $86.58 | $86.67 | $85.04 | $85.89 | $73.30 | 14,689,042 |
| 2016-12-28 | $87.16 | $87.39 | $86.35 | $86.50 | $73.82 | 9,454,499 |
| 2016-12-27 | $87.05 | $87.16 | $86.75 | $87.13 | $74.36 | 6,945,935 |
| 2016-12-23 | $87.00 | $87.15 | $86.40 | $87.05 | $74.29 | 10,757,783 |
| 2016-12-22 | $86.44 | $87.17 | $86.21 | $86.89 | $74.16 | 13,923,096 |
| 2016-12-21 | $86.43 | $86.81 | $86.03 | $86.75 | $74.04 | 11,393,050 |
| 2016-12-20 | $85.79 | $86.54 | $85.55 | $86.53 | $73.85 | 14,587,310 |
| 2016-12-19 | $84.80 | $85.44 | $84.19 | $85.43 | $72.91 | 21,684,743 |
| 2016-12-16 | $86.29 | $86.29 | $84.89 | $84.94 | $72.49 | 22,975,690 |
| 2016-12-15 | $85.40 | $86.49 | $84.90 | $86.00 | $73.40 | 19,438,924 |
| 2016-12-14 | $83.88 | $86.12 | $83.76 | $84.73 | $72.31 | 22,620,566 |
| 2016-12-13 | $84.98 | $85.67 | $83.82 | $84.76 | $72.34 | 16,669,046 |
| 2016-12-12 | $85.36 | $85.79 | $84.29 | $84.73 | $72.31 | 14,509,120 |
| 2016-12-09 | $85.02 | $85.50 | $84.14 | $85.49 | $72.96 | 14,567,202 |
| 2016-12-08 | $84.23 | $85.50 | $83.94 | $85.12 | $72.65 | 20,837,878 |
| 2016-12-07 | $83.55 | $84.09 | $82.85 | $84.07 | $71.75 | 18,996,905 |
| 2016-12-06 | $83.60 | $83.81 | $82.43 | $83.69 | $71.43 | 16,130,043 |
| 2016-12-05 | $82.30 | $83.29 | $82.29 | $83.26 | $71.06 | 18,529,840 |
| 2016-12-02 | $81.80 | $81.83 | $80.90 | $81.60 | $69.64 | 16,931,484 |
| 2016-12-01 | $80.65 | $82.28 | $80.65 | $81.79 | $69.80 | 23,820,802 |
| 2016-11-30 | $79.92 | $80.53 | $79.70 | $80.17 | $68.42 | 25,351,594 |
| 2016-11-29 | $78.39 | $79.16 | $78.39 | $78.92 | $67.35 | 14,143,902 |
| 2016-11-28 | $78.18 | $78.87 | $78.02 | $78.32 | $66.84 | 13,007,242 |
| 2016-11-25 | $79.10 | $79.45 | $78.47 | $78.83 | $67.28 | 6,185,719 |
| 2016-11-23 | $78.87 | $79.24 | $77.89 | $78.86 | $67.30 | 13,401,187 |
| 2016-11-22 | $78.34 | $78.56 | $77.76 | $78.53 | $67.02 | 14,409,108 |
| 2016-11-21 | $78.00 | $78.17 | $77.29 | $78.05 | $66.61 | 11,983,529 |
| 2016-11-18 | $77.96 | $78.42 | $77.55 | $77.71 | $66.32 | 19,769,965 |
| 2016-11-17 | $78.13 | $78.46 | $77.60 | $78.02 | $66.59 | 19,305,607 |
| 2016-11-16 | $78.22 | $78.35 | $76.88 | $77.40 | $66.06 | 26,037,707 |
| 2016-11-15 | $78.37 | $79.41 | $77.78 | $79.36 | $67.73 | 28,126,307 |
| 2016-11-14 | $77.25 | $80.44 | $77.25 | $79.51 | $67.86 | 46,130,653 |
| 2016-11-11 | $76.30 | $76.73 | $75.77 | $76.69 | $65.45 | 27,574,323 |
| 2016-11-10 | $74.22 | $77.25 | $74.22 | $76.65 | $65.42 | 56,189,465 |
| 2016-11-09 | $71.46 | $74.15 | $71.32 | $73.25 | $62.52 | 50,948,378 |
| 2016-11-08 | $69.70 | $70.55 | $69.24 | $70.03 | $59.77 | 17,529,098 |
| 2016-11-07 | $69.08 | $69.97 | $69.00 | $69.88 | $59.64 | 16,515,137 |
| 2016-11-04 | $68.49 | $68.56 | $67.64 | $67.76 | $57.83 | 13,571,306 |
| 2016-11-03 | $68.86 | $69.19 | $68.22 | $68.38 | $58.36 | 10,369,521 |
| 2016-11-02 | $68.65 | $68.85 | $68.01 | $68.68 | $58.62 | 12,449,748 |
| 2016-11-01 | $69.48 | $69.78 | $68.33 | $68.97 | $58.86 | 15,564,491 |
| 2016-10-31 | $69.43 | $69.58 | $69.23 | $69.26 | $59.11 | 14,336,194 |
| 2016-10-28 | $69.53 | $69.55 | $68.47 | $69.11 | $58.98 | 12,766,498 |
| 2016-10-27 | $69.49 | $69.77 | $69.10 | $69.23 | $59.08 | 14,210,699 |
| 2016-10-26 | $68.37 | $69.25 | $68.37 | $69.13 | $59.00 | 9,792,422 |
| 2016-10-25 | $68.88 | $68.93 | $68.38 | $68.80 | $58.72 | 9,945,050 |
| 2016-10-24 | $68.97 | $69.05 | $68.50 | $68.87 | $58.78 | 10,197,123 |
| 2016-10-21 | $67.81 | $68.53 | $67.70 | $68.49 | $58.45 | 12,172,607 |
| 2016-10-20 | $68.08 | $68.68 | $67.94 | $68.26 | $58.26 | 14,122,005 |
| 2016-10-19 | $67.81 | $68.50 | $67.81 | $68.35 | $58.33 | 12,705,774 |
| 2016-10-18 | $67.85 | $68.21 | $67.54 | $67.70 | $57.78 | 11,870,286 |
| 2016-10-17 | $67.42 | $67.79 | $66.74 | $67.17 | $57.33 | 14,963,411 |
| 2016-10-14 | $68.80 | $69.03 | $67.30 | $67.52 | $57.63 | 24,162,871 |
| 2016-10-13 | $67.46 | $67.87 | $66.82 | $67.74 | $57.81 | 17,890,046 |
| 2016-10-12 | $68.26 | $68.59 | $68.05 | $68.13 | $58.15 | 11,899,613 |
| 2016-10-11 | $68.50 | $68.82 | $67.93 | $68.31 | $58.30 | 15,657,104 |
| 2016-10-10 | $68.34 | $69.06 | $68.23 | $68.64 | $58.58 | 13,027,466 |
| 2016-10-07 | $67.79 | $68.18 | $67.40 | $68.11 | $58.13 | 18,496,219 |
| 2016-10-06 | $67.73 | $67.97 | $67.05 | $67.87 | $57.92 | 17,483,910 |
| 2016-10-05 | $66.89 | $68.07 | $66.80 | $67.69 | $57.77 | 16,279,971 |
| 2016-10-04 | $66.21 | $67.18 | $66.10 | $66.60 | $56.84 | 17,226,890 |
| 2016-10-03 | $66.35 | $66.92 | $66.26 | $66.51 | $56.36 | 14,898,676 |
| 2016-09-30 | $66.08 | $67.06 | $66.08 | $66.59 | $56.42 | 21,671,372 |
| 2016-09-29 | $66.70 | $67.21 | $65.35 | $65.65 | $55.63 | 18,726,692 |
| 2016-09-28 | $66.58 | $66.77 | $65.99 | $66.71 | $56.53 | 11,272,654 |
| 2016-09-27 | $65.41 | $66.41 | $65.11 | $66.36 | $56.23 | 13,711,386 |
| 2016-09-26 | $66.60 | $66.80 | $65.54 | $65.78 | $55.74 | 16,408,130 |
| 2016-09-23 | $67.39 | $67.90 | $67.18 | $67.25 | $56.98 | 13,967,357 |
| 2016-09-22 | $66.99 | $67.42 | $66.84 | $67.39 | $57.10 | 12,780,743 |
| 2016-09-21 | $66.84 | $67.13 | $66.31 | $66.84 | $56.64 | 14,116,774 |
| 2016-09-20 | $66.75 | $66.85 | $66.24 | $66.46 | $56.31 | 10,092,057 |
| 2016-09-19 | $66.15 | $66.64 | $65.85 | $66.19 | $56.09 | 13,466,874 |
| 2016-09-16 | $66.09 | $66.26 | $65.44 | $65.82 | $55.77 | 25,159,813 |
| 2016-09-15 | $66.29 | $66.93 | $66.09 | $66.64 | $56.47 | 12,639,449 |
| 2016-09-14 | $66.27 | $67.25 | $66.21 | $66.40 | $56.26 | 12,647,520 |
| 2016-09-13 | $66.11 | $66.86 | $65.82 | $66.53 | $56.37 | 18,876,069 |
| 2016-09-12 | $66.14 | $67.30 | $65.76 | $67.06 | $56.82 | 16,452,983 |
| 2016-09-09 | $67.03 | $67.43 | $66.64 | $66.65 | $56.48 | 19,686,877 |
| 2016-09-08 | $67.22 | $67.68 | $67.00 | $67.25 | $56.98 | 12,252,961 |
| 2016-09-07 | $67.16 | $67.59 | $66.96 | $67.16 | $56.91 | 10,069,882 |
| 2016-09-06 | $67.50 | $67.55 | $66.71 | $67.44 | $57.15 | 16,648,771 |
| 2016-09-02 | $67.40 | $67.58 | $66.98 | $67.49 | $57.19 | 13,720,662 |
| 2016-09-01 | $67.64 | $67.72 | $66.65 | $67.21 | $56.95 | 12,226,517 |
| 2016-08-31 | $67.46 | $67.77 | $66.86 | $67.50 | $57.20 | 14,952,329 |
| 2016-08-30 | $66.96 | $67.60 | $66.95 | $67.50 | $57.20 | 13,791,126 |
| 2016-08-29 | $66.49 | $67.10 | $66.46 | $66.95 | $56.73 | 14,580,044 |
| 2016-08-26 | $66.33 | $66.88 | $65.85 | $66.22 | $56.11 | 14,038,597 |
| 2016-08-25 | $65.91 | $66.14 | $65.79 | $66.07 | $55.98 | 9,978,651 |
| 2016-08-24 | $65.95 | $66.23 | $65.78 | $65.95 | $55.88 | 3,016,439 |
| 2016-08-23 | $66.14 | $66.34 | $65.77 | $65.77 | $55.73 | 3,031,787 |
| 2016-08-22 | $65.75 | $65.88 | $65.41 | $65.80 | $55.76 | 9,055,631 |
| 2016-08-19 | $65.72 | $65.91 | $65.22 | $65.86 | $55.81 | 9,083,377 |
| 2016-08-18 | $65.62 | $65.99 | $65.53 | $65.95 | $55.88 | 9,313,621 |
| 2016-08-17 | $65.80 | $65.98 | $65.54 | $65.89 | $55.83 | 11,867,865 |
| 2016-08-16 | $65.36 | $65.96 | $65.24 | $65.71 | $55.68 | 10,128,856 |
| 2016-08-15 | $65.56 | $65.83 | $65.46 | $65.72 | $55.69 | 8,371,557 |
| 2016-08-12 | $64.97 | $65.35 | $64.86 | $65.32 | $55.35 | 7,684,583 |
| 2016-08-11 | $65.27 | $65.69 | $65.02 | $65.46 | $55.47 | 9,604,549 |
| 2016-08-10 | $65.92 | $66.07 | $65.16 | $65.28 | $55.31 | 11,556,086 |
| 2016-08-09 | $66.18 | $66.28 | $65.69 | $65.87 | $55.81 | 10,096,971 |
| 2016-08-08 | $66.07 | $66.49 | $65.84 | $66.10 | $56.01 | 11,359,174 |
| 2016-08-05 | $65.14 | $66.37 | $65.07 | $66.30 | $56.18 | 20,752,730 |
| 2016-08-04 | $64.49 | $64.82 | $64.27 | $64.56 | $54.70 | 9,872,821 |
| 2016-08-03 | $63.69 | $64.67 | $63.65 | $64.66 | $54.79 | 13,121,588 |
| 2016-08-02 | $63.59 | $64.01 | $63.38 | $63.65 | $53.93 | 13,550,022 |
| 2016-08-01 | $64.15 | $64.31 | $63.61 | $63.80 | $54.06 | 11,422,101 |
| 2016-07-29 | $63.80 | $64.29 | $63.75 | $63.97 | $54.20 | 13,210,357 |
| 2016-07-28 | $64.00 | $64.19 | $63.72 | $64.10 | $54.32 | 10,013,424 |
| 2016-07-27 | $64.08 | $64.69 | $64.06 | $64.33 | $54.51 | 11,798,111 |
| 2016-07-26 | $63.98 | $64.26 | $63.71 | $64.13 | $54.34 | 8,067,291 |
| 2016-07-25 | $63.98 | $64.17 | $63.68 | $63.87 | $54.12 | 8,167,253 |
| 2016-07-22 | $63.90 | $64.09 | $63.60 | $64.04 | $54.26 | 8,195,688 |
| 2016-07-21 | $64.00 | $64.18 | $63.63 | $63.69 | $53.97 | 9,952,550 |
| 2016-07-20 | $64.11 | $64.23 | $63.71 | $63.93 | $54.17 | 10,404,438 |
| 2016-07-19 | $63.61 | $64.10 | $63.46 | $63.86 | $54.11 | 9,729,926 |
| 2016-07-18 | $64.13 | $64.40 | $63.90 | $63.96 | $54.20 | 10,824,064 |
| 2016-07-15 | $64.75 | $64.80 | $63.61 | $64.18 | $54.38 | 17,599,853 |
| 2016-07-14 | $64.74 | $64.98 | $64.05 | $64.12 | $54.33 | 28,981,089 |
| 2016-07-13 | $63.08 | $63.43 | $62.64 | $63.16 | $53.52 | 18,483,123 |
| 2016-07-12 | $63.03 | $63.56 | $62.89 | $63.20 | $53.55 | 16,587,469 |
| 2016-07-11 | $62.42 | $62.95 | $62.14 | $62.27 | $52.76 | 13,151,218 |
| 2016-07-08 | $61.33 | $62.17 | $61.33 | $61.83 | $52.39 | 16,998,814 |
| 2016-07-07 | $60.52 | $61.14 | $60.16 | $60.58 | $51.33 | 13,771,417 |
| 2016-07-06 | $59.01 | $60.29 | $58.76 | $60.19 | $51.00 | 20,427,988 |
| 2016-07-05 | $60.45 | $60.60 | $59.10 | $59.55 | $50.46 | 23,356,834 |
| 2016-07-01 | $61.52 | $62.01 | $61.16 | $61.26 | $51.91 | 14,214,829 |
| 2016-06-30 | $61.63 | $62.19 | $61.02 | $62.14 | $52.24 | 21,343,616 |
| 2016-06-29 | $60.36 | $61.21 | $60.00 | $61.20 | $51.45 | 21,483,012 |
| 2016-06-28 | $59.19 | $59.55 | $58.26 | $59.52 | $50.04 | 29,085,007 |
| 2016-06-27 | $58.71 | $58.75 | $57.05 | $57.61 | $48.44 | 37,925,291 |
| 2016-06-24 | $60.48 | $61.70 | $59.34 | $59.60 | $50.11 | 44,104,160 |
| 2016-06-23 | $63.70 | $64.15 | $63.53 | $64.05 | $53.85 | 16,576,457 |
| 2016-06-22 | $62.95 | $63.71 | $62.68 | $62.71 | $52.72 | 12,643,142 |
| 2016-06-21 | $62.73 | $63.00 | $62.14 | $62.95 | $52.93 | 11,610,946 |
| 2016-06-20 | $63.45 | $63.85 | $62.34 | $62.37 | $52.44 | 12,213,239 |
| 2016-06-17 | $62.30 | $62.71 | $61.93 | $62.28 | $52.36 | 15,751,497 |
| 2016-06-16 | $61.45 | $62.30 | $60.90 | $62.22 | $52.31 | 16,791,028 |
| 2016-06-15 | $62.41 | $62.98 | $61.91 | $61.97 | $52.10 | 16,981,165 |
| 2016-06-14 | $62.68 | $63.47 | $61.68 | $62.08 | $52.19 | 19,509,192 |
| 2016-06-13 | $63.48 | $64.34 | $63.26 | $63.27 | $53.19 | 14,382,321 |
| 2016-06-10 | $63.93 | $64.07 | $63.58 | $63.84 | $53.67 | 16,678,358 |
| 2016-06-09 | $64.79 | $64.90 | $64.27 | $64.75 | $54.44 | 10,816,711 |
| 2016-06-08 | $64.93 | $65.48 | $64.92 | $65.25 | $54.86 | 9,428,013 |
| 2016-06-07 | $65.45 | $65.74 | $65.04 | $65.06 | $54.70 | 9,924,106 |
| 2016-06-06 | $64.64 | $65.76 | $64.60 | $65.28 | $54.88 | 13,184,853 |
| 2016-06-03 | $64.25 | $64.86 | $63.55 | $64.64 | $54.35 | 20,261,391 |
| 2016-06-02 | $65.52 | $65.81 | $65.16 | $65.81 | $55.33 | 10,637,550 |
| 2016-06-01 | $64.76 | $65.92 | $64.26 | $65.69 | $55.23 | 14,030,758 |
| 2016-05-31 | $65.73 | $65.82 | $64.96 | $65.27 | $54.88 | 15,139,307 |
| 2016-05-27 | $65.21 | $65.46 | $65.05 | $65.43 | $55.01 | 10,115,814 |
| 2016-05-26 | $65.57 | $65.58 | $64.91 | $65.03 | $54.67 | 9,425,416 |
| 2016-05-25 | $64.94 | $66.20 | $64.92 | $65.52 | $55.09 | 18,936,695 |
| 2016-05-24 | $63.94 | $64.77 | $63.81 | $64.54 | $54.26 | 13,839,170 |
| 2016-05-23 | $63.45 | $63.87 | $63.16 | $63.46 | $53.35 | 9,347,040 |
| 2016-05-20 | $63.86 | $64.19 | $63.37 | $63.51 | $53.40 | 11,862,030 |
| 2016-05-19 | $63.53 | $64.22 | $62.90 | $63.39 | $53.30 | 16,076,159 |
| 2016-05-18 | $61.70 | $64.17 | $61.69 | $64.04 | $53.84 | 24,052,314 |
| 2016-05-17 | $61.43 | $62.16 | $61.15 | $61.66 | $51.84 | 12,180,930 |
| 2016-05-16 | $61.21 | $61.99 | $61.00 | $61.66 | $51.84 | 10,951,344 |
| 2016-05-13 | $61.70 | $62.40 | $61.02 | $61.20 | $51.45 | 15,122,075 |
| 2016-05-12 | $62.27 | $62.56 | $61.37 | $61.77 | $51.93 | 11,071,679 |
| 2016-05-11 | $61.97 | $62.60 | $61.81 | $61.81 | $51.97 | 11,253,847 |
| 2016-05-10 | $61.55 | $62.26 | $61.35 | $62.04 | $52.16 | 11,895,801 |
| 2016-05-09 | $61.37 | $61.89 | $61.05 | $61.21 | $51.46 | 11,197,116 |
| 2016-05-06 | $60.70 | $61.68 | $60.59 | $61.60 | $51.79 | 11,056,552 |
| 2016-05-05 | $61.60 | $62.00 | $61.06 | $61.24 | $51.49 | 14,033,862 |
| 2016-05-04 | $61.75 | $62.26 | $61.27 | $61.57 | $51.77 | 17,028,596 |
| 2016-05-03 | $62.90 | $62.91 | $61.80 | $62.56 | $52.60 | 19,118,838 |
| 2016-05-02 | $63.69 | $64.00 | $63.14 | $63.79 | $53.63 | 10,247,330 |
| 2016-04-29 | $63.09 | $63.61 | $62.70 | $63.20 | $53.14 | 16,375,683 |
| 2016-04-28 | $63.64 | $64.42 | $63.35 | $63.60 | $53.47 | 12,852,410 |
| 2016-04-27 | $63.86 | $64.64 | $63.60 | $64.11 | $53.90 | 15,283,575 |
| 2016-04-26 | $63.81 | $64.07 | $63.33 | $63.93 | $53.75 | 12,047,059 |
| 2016-04-25 | $63.60 | $63.95 | $63.15 | $63.60 | $53.47 | 10,687,190 |
| 2016-04-22 | $63.64 | $64.38 | $63.64 | $63.97 | $53.78 | 12,444,565 |
| 2016-04-21 | $64.26 | $64.66 | $63.34 | $63.60 | $53.47 | 15,394,966 |
| 2016-04-20 | $63.48 | $64.31 | $63.15 | $64.24 | $54.01 | 14,591,053 |
| 2016-04-19 | $62.55 | $63.48 | $62.55 | $63.32 | $53.24 | 19,255,022 |
| 2016-04-18 | $61.64 | $62.58 | $61.53 | $62.27 | $52.35 | 13,812,572 |
| 2016-04-15 | $62.88 | $62.90 | $61.45 | $61.87 | $52.02 | 19,290,257 |
| 2016-04-14 | $61.69 | $62.91 | $61.61 | $62.59 | $52.62 | 24,246,643 |
| 2016-04-13 | $60.48 | $62.16 | $60.38 | $61.79 | $51.95 | 37,514,234 |
| 2016-04-12 | $58.34 | $59.39 | $58.20 | $59.28 | $49.84 | 17,755,251 |
| 2016-04-11 | $57.91 | $58.88 | $57.91 | $58.20 | $48.93 | 17,619,280 |
| 2016-04-08 | $57.71 | $58.58 | $57.69 | $57.74 | $48.55 | 13,547,183 |
| 2016-04-07 | $58.26 | $58.43 | $57.07 | $57.32 | $48.19 | 19,225,724 |
| 2016-04-06 | $58.18 | $58.88 | $57.95 | $58.81 | $49.45 | 12,163,378 |
| 2016-04-05 | $58.59 | $58.83 | $58.21 | $58.36 | $49.07 | 12,884,155 |
| 2016-04-04 | $59.44 | $59.57 | $58.96 | $59.20 | $49.77 | 12,305,027 |
| 2016-04-01 | $59.02 | $60.06 | $58.56 | $59.87 | $49.97 | 15,417,497 |
| 2016-03-31 | $59.45 | $59.93 | $59.11 | $59.22 | $49.42 | 14,904,365 |
| 2016-03-30 | $59.46 | $60.23 | $59.38 | $59.71 | $49.83 | 13,307,092 |
| 2016-03-29 | $59.33 | $59.33 | $58.53 | $59.03 | $49.26 | 15,933,428 |
| 2016-03-28 | $59.53 | $59.75 | $59.18 | $59.40 | $49.57 | 11,159,417 |
| 2016-03-24 | $59.30 | $59.51 | $58.87 | $59.48 | $49.64 | 12,919,924 |
| 2016-03-23 | $60.34 | $60.51 | $59.86 | $59.94 | $50.02 | 11,657,591 |
| 2016-03-22 | $59.99 | $60.58 | $59.62 | $60.24 | $50.27 | 12,042,314 |
| 2016-03-21 | $60.22 | $60.82 | $59.96 | $60.46 | $50.46 | 12,683,903 |
| 2016-03-18 | $60.05 | $60.97 | $59.66 | $60.48 | $50.47 | 29,569,351 |
| 2016-03-17 | $58.77 | $59.13 | $57.99 | $58.75 | $49.03 | 19,402,238 |
| 2016-03-16 | $58.98 | $59.75 | $58.47 | $58.92 | $49.17 | 17,423,930 |
| 2016-03-15 | $58.54 | $59.21 | $58.43 | $59.20 | $49.41 | 10,910,468 |
| 2016-03-14 | $59.15 | $59.31 | $58.60 | $59.12 | $49.34 | 13,435,939 |
| 2016-03-11 | $59.39 | $59.51 | $58.65 | $59.34 | $49.52 | 21,053,853 |
| 2016-03-10 | $59.59 | $59.67 | $57.81 | $58.61 | $48.91 | 21,137,892 |
| 2016-03-09 | $59.15 | $59.54 | $58.68 | $59.12 | $49.34 | 13,238,628 |
| 2016-03-08 | $59.21 | $59.50 | $58.68 | $58.78 | $49.06 | 14,033,180 |
| 2016-03-07 | $59.54 | $60.05 | $59.32 | $59.94 | $50.02 | 12,830,250 |
| 2016-03-04 | $60.10 | $60.55 | $59.53 | $60.05 | $50.12 | 18,456,514 |
| 2016-03-03 | $59.58 | $59.96 | $59.10 | $59.96 | $50.04 | 15,788,244 |
| 2016-03-02 | $59.20 | $59.90 | $58.96 | $59.76 | $49.87 | 20,943,121 |
| 2016-03-01 | $56.76 | $59.20 | $56.67 | $59.20 | $49.41 | 23,950,289 |
| 2016-02-29 | $57.41 | $57.61 | $56.29 | $56.30 | $46.99 | 19,548,605 |
| 2016-02-26 | $57.64 | $58.11 | $57.14 | $57.54 | $48.02 | 20,946,919 |
| 2016-02-25 | $56.13 | $57.03 | $56.04 | $57.01 | $47.58 | 14,470,525 |
| 2016-02-24 | $55.20 | $56.21 | $54.33 | $56.14 | $46.85 | 25,553,245 |
| 2016-02-23 | $57.90 | $58.09 | $55.96 | $56.12 | $46.84 | 31,740,379 |
| 2016-02-22 | $58.51 | $58.88 | $58.42 | $58.57 | $48.88 | 14,882,238 |
| 2016-02-19 | $57.50 | $58.17 | $57.08 | $57.82 | $48.25 | 15,657,870 |
| 2016-02-18 | $58.84 | $58.86 | $57.25 | $57.81 | $48.25 | 17,037,491 |
| 2016-02-17 | $58.85 | $59.25 | $58.39 | $58.77 | $49.05 | 21,579,883 |
| 2016-02-16 | $58.23 | $58.60 | $57.64 | $58.35 | $48.70 | 23,723,836 |
| 2016-02-12 | $55.65 | $57.57 | $55.17 | $57.49 | $47.98 | 37,010,014 |
| 2016-02-11 | $53.90 | $53.91 | $52.50 | $53.07 | $44.29 | 44,304,776 |
| 2016-02-10 | $56.57 | $57.41 | $55.47 | $55.52 | $46.33 | 22,385,730 |
| 2016-02-09 | $55.29 | $56.69 | $55.13 | $56.20 | $46.90 | 26,297,918 |
| 2016-02-08 | $56.69 | $56.92 | $55.54 | $56.54 | $47.19 | 28,267,584 |
| 2016-02-05 | $58.58 | $59.14 | $57.42 | $57.75 | $48.20 | 22,000,260 |
| 2016-02-04 | $57.06 | $58.52 | $57.06 | $58.40 | $48.74 | 21,651,106 |
| 2016-02-03 | $57.37 | $57.80 | $55.02 | $57.41 | $47.91 | 31,542,288 |
| 2016-02-02 | $57.88 | $57.98 | $56.75 | $57.03 | $47.59 | 22,446,841 |
| 2016-02-01 | $59.16 | $59.65 | $58.44 | $58.86 | $49.12 | 16,807,435 |
| 2016-01-29 | $57.83 | $59.54 | $57.51 | $59.50 | $49.66 | 26,986,250 |
| 2016-01-28 | $57.52 | $57.97 | $56.63 | $57.28 | $47.80 | 15,496,766 |
| 2016-01-27 | $57.08 | $58.27 | $56.56 | $57.04 | $47.60 | 20,559,921 |
| 2016-01-26 | $55.85 | $57.15 | $55.81 | $57.08 | $47.64 | 17,535,507 |
| 2016-01-25 | $56.48 | $56.85 | $55.60 | $55.66 | $46.45 | 21,113,955 |
| 2016-01-22 | $56.44 | $57.16 | $56.30 | $56.95 | $47.53 | 22,731,087 |
| 2016-01-21 | $55.74 | $56.52 | $55.06 | $55.25 | $46.11 | 31,264,954 |
| 2016-01-20 | $55.63 | $56.18 | $54.66 | $55.51 | $46.33 | 34,643,858 |
| 2016-01-19 | $57.73 | $57.97 | $56.51 | $57.01 | $47.58 | 22,817,090 |
| 2016-01-15 | $56.45 | $57.57 | $56.22 | $57.04 | $47.60 | 37,704,239 |
| 2016-01-14 | $58.16 | $59.38 | $57.29 | $58.20 | $48.57 | 31,293,105 |
| 2016-01-13 | $59.46 | $59.68 | $56.91 | $57.34 | $47.85 | 28,808,129 |
| 2016-01-12 | $59.45 | $59.56 | $58.10 | $58.96 | $49.21 | 22,968,710 |
| 2016-01-11 | $58.83 | $59.22 | $58.04 | $58.83 | $49.10 | 20,924,492 |
| 2016-01-08 | $61.13 | $61.27 | $58.85 | $58.92 | $49.17 | 22,363,741 |
| 2016-01-07 | $61.46 | $62.00 | $60.08 | $60.27 | $50.30 | 27,626,278 |
| 2016-01-06 | $62.72 | $63.13 | $62.34 | $62.81 | $52.42 | 22,960,882 |
| 2016-01-05 | $63.70 | $64.13 | $63.04 | $63.73 | $53.19 | 16,533,213 |
| 2016-01-04 | $63.95 | $64.06 | $63.01 | $63.62 | $53.09 | 25,375,752 |
| 2015-12-31 | $66.19 | $66.78 | $66.00 | $66.03 | $54.73 | 14,654,049 |
| 2015-12-30 | $67.04 | $67.05 | $66.45 | $66.59 | $55.19 | 7,189,850 |
| 2015-12-29 | $66.84 | $67.30 | $66.74 | $67.07 | $55.59 | 9,820,660 |
| 2015-12-28 | $66.29 | $66.45 | $65.71 | $66.38 | $55.02 | 6,610,446 |
| 2015-12-24 | $66.62 | $66.89 | $66.32 | $66.60 | $55.20 | 4,468,242 |
| 2015-12-23 | $66.12 | $66.85 | $66.05 | $66.73 | $55.31 | 12,523,853 |
| 2015-12-22 | $65.92 | $66.00 | $64.98 | $65.68 | $54.44 | 12,146,768 |
| 2015-12-21 | $65.02 | $65.56 | $64.83 | $65.54 | $54.32 | 18,862,417 |
| 2015-12-18 | $65.97 | $65.97 | $64.40 | $64.40 | $53.38 | 23,794,209 |
| 2015-12-17 | $67.90 | $68.00 | $66.09 | $66.28 | $54.93 | 18,122,090 |
| 2015-12-16 | $66.91 | $67.74 | $65.91 | $67.53 | $55.97 | 21,719,268 |
| 2015-12-15 | $65.07 | $66.65 | $65.07 | $66.10 | $54.79 | 18,126,588 |
| 2015-12-14 | $64.23 | $64.76 | $63.60 | $64.27 | $53.27 | 17,633,059 |
| 2015-12-11 | $64.80 | $65.16 | $63.51 | $64.07 | $53.10 | 17,889,163 |
| 2015-12-10 | $65.54 | $66.50 | $65.08 | $65.61 | $54.38 | 12,838,276 |
| 2015-12-09 | $65.61 | $66.59 | $65.04 | $65.46 | $54.25 | 16,770,188 |
| 2015-12-08 | $66.25 | $66.96 | $65.70 | $65.96 | $54.67 | 13,083,754 |
| 2015-12-07 | $67.66 | $67.75 | $66.40 | $67.00 | $55.53 | 11,685,333 |
| 2015-12-04 | $66.10 | $68.00 | $66.03 | $67.89 | $56.27 | 17,786,014 |
| 2015-12-03 | $66.83 | $67.03 | $65.58 | $65.80 | $54.54 | 14,625,381 |
| 2015-12-02 | $67.83 | $67.88 | $66.48 | $66.66 | $55.25 | 13,440,656 |
| 2015-12-01 | $67.34 | $67.83 | $66.99 | $67.61 | $56.04 | 12,707,388 |
| 2015-11-30 | $67.28 | $67.52 | $66.68 | $66.68 | $55.27 | 15,139,836 |
| 2015-11-27 | $67.00 | $67.33 | $66.64 | $67.17 | $55.67 | 4,052,853 |
| 2015-11-25 | $66.93 | $67.12 | $66.55 | $66.86 | $55.42 | 7,772,026 |
| 2015-11-24 | $66.17 | $67.14 | $66.04 | $66.78 | $55.35 | 10,910,042 |
| 2015-11-23 | $67.31 | $67.58 | $66.78 | $66.88 | $55.43 | 11,338,963 |
| 2015-11-20 | $67.99 | $68.11 | $67.38 | $67.54 | $55.98 | 11,209,466 |
| 2015-11-19 | $67.58 | $67.82 | $67.04 | $67.66 | $56.08 | 12,839,394 |
| 2015-11-18 | $66.48 | $67.55 | $66.37 | $67.45 | $55.90 | 12,910,083 |
| 2015-11-17 | $66.67 | $66.74 | $65.89 | $66.13 | $54.81 | 12,354,394 |
| 2015-11-16 | $65.46 | $66.58 | $65.17 | $66.51 | $55.13 | 11,041,091 |
| 2015-11-13 | $65.84 | $66.17 | $65.23 | $65.56 | $54.34 | 11,825,836 |
| 2015-11-12 | $66.86 | $66.90 | $65.95 | $66.00 | $54.70 | 13,575,820 |
| 2015-11-11 | $68.10 | $68.17 | $67.25 | $67.35 | $55.82 | 8,513,925 |
| 2015-11-10 | $67.19 | $67.85 | $66.93 | $67.68 | $56.09 | 13,237,225 |
| 2015-11-09 | $68.70 | $68.72 | $67.08 | $67.39 | $55.85 | 17,143,653 |
| 2015-11-06 | $68.37 | $69.03 | $68.10 | $68.46 | $56.74 | 23,259,713 |
| 2015-11-05 | $65.79 | $66.67 | $65.75 | $66.44 | $55.07 | 12,715,177 |
| 2015-11-04 | $66.01 | $66.15 | $65.63 | $65.85 | $54.58 | 11,388,297 |
| 2015-11-03 | $65.29 | $66.10 | $65.17 | $65.78 | $54.52 | 11,519,476 |
| 2015-11-02 | $64.45 | $65.75 | $64.39 | $65.54 | $54.32 | 15,252,402 |
| 2015-10-30 | $65.30 | $65.34 | $64.13 | $64.25 | $53.25 | 15,731,415 |
| 2015-10-29 | $65.26 | $65.83 | $64.88 | $65.21 | $54.05 | 12,752,676 |
| 2015-10-28 | $63.70 | $65.74 | $63.69 | $65.50 | $54.29 | 17,959,901 |
| 2015-10-27 | $63.53 | $63.86 | $63.31 | $63.64 | $52.75 | 8,831,857 |
| 2015-10-26 | $63.84 | $63.99 | $63.41 | $63.90 | $52.96 | 13,880,244 |
| 2015-10-23 | $63.63 | $64.19 | $63.50 | $63.87 | $52.94 | 16,985,219 |
| 2015-10-22 | $62.42 | $63.58 | $62.42 | $63.19 | $52.37 | 15,293,031 |
| 2015-10-21 | $62.88 | $62.96 | $62.05 | $62.06 | $51.44 | 12,171,798 |
| 2015-10-20 | $62.36 | $62.82 | $62.08 | $62.52 | $51.82 | 11,545,128 |
| 2015-10-19 | $62.00 | $62.77 | $61.91 | $62.22 | $51.57 | 14,510,389 |
| 2015-10-16 | $62.43 | $62.65 | $62.09 | $62.43 | $51.74 | 17,456,576 |
| 2015-10-15 | $60.47 | $61.96 | $60.10 | $61.89 | $51.30 | 18,147,873 |
| 2015-10-14 | $60.76 | $60.97 | $59.54 | $59.99 | $49.72 | 28,983,463 |
| 2015-10-13 | $61.39 | $62.16 | $61.31 | $61.55 | $51.01 | 15,621,860 |
| 2015-10-12 | $61.84 | $62.01 | $61.40 | $61.72 | $51.16 | 10,857,374 |
| 2015-10-09 | $62.39 | $62.55 | $61.58 | $61.93 | $51.33 | 12,112,022 |
| 2015-10-08 | $61.85 | $62.25 | $61.43 | $62.13 | $51.49 | 13,964,567 |
| 2015-10-07 | $62.55 | $63.03 | $61.76 | $62.13 | $51.49 | 12,817,978 |
| 2015-10-06 | $62.11 | $62.36 | $61.62 | $62.05 | $51.43 | 12,134,800 |
| 2015-10-05 | $61.24 | $62.24 | $61.22 | $62.02 | $51.40 | 13,470,764 |
| 2015-10-02 | $59.59 | $60.86 | $58.53 | $60.81 | $50.40 | 20,434,993 |
| 2015-10-01 | $61.12 | $61.87 | $60.54 | $61.42 | $50.54 | 16,858,972 |
| 2015-09-30 | $60.70 | $61.00 | $60.11 | $60.97 | $50.17 | 18,638,980 |
| 2015-09-29 | $59.98 | $60.13 | $58.73 | $59.84 | $49.24 | 19,334,371 |
| 2015-09-28 | $60.92 | $61.01 | $59.69 | $59.98 | $49.36 | 16,825,220 |
| 2015-09-25 | $61.27 | $61.86 | $60.87 | $61.47 | $50.58 | 18,381,900 |
| 2015-09-24 | $60.01 | $60.38 | $59.46 | $60.22 | $49.55 | 17,290,898 |
| 2015-09-23 | $60.80 | $61.15 | $60.32 | $60.64 | $49.90 | 11,712,247 |
| 2015-09-22 | $60.60 | $61.09 | $60.42 | $60.91 | $50.12 | 14,811,263 |
| 2015-09-21 | $61.52 | $61.91 | $61.08 | $61.45 | $50.57 | 13,136,087 |
| 2015-09-18 | $61.83 | $61.83 | $60.78 | $60.94 | $50.15 | 31,008,001 |
| 2015-09-17 | $64.14 | $64.64 | $62.39 | $62.65 | $51.55 | 21,249,199 |
| 2015-09-16 | $63.89 | $64.29 | $63.21 | $64.14 | $52.78 | 12,234,435 |
| 2015-09-15 | $62.76 | $63.89 | $62.51 | $63.58 | $52.32 | 14,023,503 |
| 2015-09-14 | $62.64 | $62.69 | $62.12 | $62.38 | $51.33 | 10,202,787 |
| 2015-09-11 | $62.38 | $62.66 | $61.99 | $62.56 | $51.48 | 12,766,683 |
| 2015-09-10 | $61.86 | $63.00 | $61.45 | $62.66 | $51.56 | 15,748,310 |
| 2015-09-09 | $63.94 | $64.34 | $62.00 | $62.18 | $51.17 | 13,889,457 |
| 2015-09-08 | $62.77 | $63.20 | $62.33 | $63.16 | $51.97 | 13,383,326 |