Lilly(Eli) & Company (LLY) Exchange: NYSE
Data as of April 18, 2024
$751.64 ($-7.95) -1.05%
Lilly(Eli) & Company - Daily Information
Click for more stock information on Lilly(Eli) & Company.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $759.57 |
| Previous Close | $751.64 |
| High | $763.50 |
| Low | $749.79 |
| Adjusted Open | $759.57 |
| Previous Adjusted Close | $751.64 |
| Adjusted High | $763.50 |
| Adjusted Low | $749.79 |
About Lilly(Eli) & Company (LLY)
Eli Lilly and Company is a global healthcare leader that discovers, develops, manufactures, and markets innovative medicines and medical products. Founded in 1876 in Indianapolis, IN, as a small laboratory, the company now has over 40,000 employees worldwide, operates in more than 150 countries, and has seen a steady overall annual growth trajectory since its inception. The company is committed to research and innovation, and has a wide range of products and services across pharmaceutical, animal health, and medical device markets.
Invest in Lilly(Eli) & Company (LLY)
Historical Stock Data for Lilly(Eli) & Company (LLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $759.57 | $763.50 | $749.79 | $751.64 | $751.64 | 2,458,224 |
| 2024-04-11 | $759.78 | $763.33 | $750.67 | $759.59 | $759.59 | 1,584,499 |
| 2024-04-10 | $751.28 | $765.26 | $746.83 | $761.98 | $761.98 | 1,700,296 |
| 2024-04-09 | $777.64 | $777.82 | $750.65 | $757.24 | $757.24 | 2,447,611 |
| 2024-04-08 | $785.02 | $785.20 | $773.35 | $777.29 | $777.29 | 1,652,134 |
| 2024-04-05 | $765.47 | $786.71 | $763.09 | $784.21 | $784.21 | 2,102,692 |
| 2024-04-04 | $781.54 | $787.90 | $767.82 | $768.08 | $768.08 | 2,332,818 |
| 2024-04-03 | $765.69 | $787.25 | $765.41 | $775.99 | $775.99 | 2,892,642 |
| 2024-04-02 | $755.07 | $765.07 | $753.50 | $763.96 | $763.96 | 2,552,667 |
| 2024-04-01 | $776.00 | $777.50 | $753.82 | $760.55 | $760.55 | 2,858,640 |
| 2024-03-28 | $780.32 | $793.67 | $776.44 | $777.96 | $777.96 | 3,209,424 |
| 2024-03-27 | $778.71 | $785.26 | $767.38 | $778.18 | $778.18 | 2,297,713 |
| 2024-03-26 | $774.20 | $778.33 | $769.00 | $774.90 | $774.90 | 2,099,042 |
| 2024-03-25 | $771.10 | $778.49 | $768.15 | $773.14 | $773.14 | 1,773,373 |
| 2024-03-22 | $770.00 | $777.00 | $767.28 | $770.61 | $770.61 | 1,981,019 |
| 2024-03-21 | $774.00 | $780.54 | $758.88 | $770.26 | $770.26 | 3,007,198 |
| 2024-03-20 | $770.11 | $773.16 | $756.64 | $772.86 | $772.86 | 2,038,008 |
| 2024-03-19 | $758.44 | $773.85 | $755.00 | $772.78 | $772.78 | 2,557,079 |
| 2024-03-18 | $762.28 | $769.68 | $758.25 | $762.66 | $762.66 | 2,521,351 |
| 2024-03-15 | $755.38 | $760.89 | $747.71 | $754.17 | $754.17 | 3,730,053 |
| 2024-03-14 | $764.95 | $768.00 | $749.40 | $760.73 | $760.73 | 2,642,286 |
| 2024-03-13 | $757.00 | $760.77 | $745.71 | $757.84 | $757.84 | 2,352,160 |
| 2024-03-12 | $740.96 | $755.97 | $738.01 | $754.95 | $754.95 | 2,672,115 |
| 2024-03-11 | $752.21 | $756.80 | $727.62 | $734.37 | $734.37 | 3,961,482 |
| 2024-03-08 | $780.00 | $780.00 | $755.00 | $762.14 | $762.14 | 4,018,252 |
| 2024-03-07 | $771.84 | $792.99 | $761.12 | $780.16 | $780.16 | 3,977,376 |
| 2024-03-06 | $784.29 | $787.85 | $774.00 | $779.77 | $779.77 | 2,518,587 |
| 2024-03-05 | $785.31 | $788.53 | $769.28 | $777.59 | $777.59 | 3,168,689 |
| 2024-03-04 | $796.44 | $800.78 | $786.16 | $792.28 | $792.28 | 3,855,649 |
| 2024-03-01 | $769.02 | $784.08 | $764.13 | $782.12 | $782.12 | 4,247,527 |
| 2024-02-29 | $753.08 | $756.46 | $744.03 | $753.68 | $753.68 | 3,905,355 |
| 2024-02-28 | $762.25 | $763.00 | $751.66 | $757.64 | $757.64 | 2,695,328 |
| 2024-02-27 | $754.90 | $772.95 | $745.44 | $765.00 | $765.00 | 2,716,745 |
| 2024-02-26 | $771.30 | $780.22 | $769.12 | $771.92 | $771.92 | 2,243,779 |
| 2024-02-23 | $774.00 | $777.65 | $762.26 | $769.54 | $769.54 | 2,394,805 |
| 2024-02-22 | $763.58 | $775.12 | $756.27 | $769.64 | $769.64 | 3,167,403 |
| 2024-02-21 | $738.08 | $749.50 | $733.24 | $745.91 | $745.91 | 3,548,650 |
| 2024-02-20 | $790.00 | $793.38 | $753.20 | $755.66 | $755.66 | 4,590,369 |
| 2024-02-16 | $771.03 | $794.47 | $763.50 | $782.06 | $782.06 | 5,009,368 |
| 2024-02-15 | $755.80 | $762.99 | $750.01 | $757.78 | $757.78 | 2,507,030 |
| 2024-02-14 | $745.82 | $764.05 | $745.00 | $757.31 | $757.31 | 3,394,326 |
| 2024-02-13 | $730.18 | $742.98 | $730.18 | $742.97 | $741.70 | 2,860,265 |
| 2024-02-12 | $740.80 | $740.80 | $726.45 | $737.26 | $736.00 | 2,932,304 |
| 2024-02-09 | $735.50 | $745.70 | $733.61 | $740.16 | $738.89 | 2,833,894 |
| 2024-02-08 | $728.32 | $741.00 | $725.75 | $735.68 | $734.42 | 4,636,885 |
| 2024-02-07 | $710.38 | $740.99 | $707.02 | $725.38 | $724.14 | 5,797,966 |
| 2024-02-06 | $742.00 | $742.00 | $691.10 | $705.03 | $703.82 | 8,199,902 |
| 2024-02-05 | $691.02 | $711.88 | $682.53 | $706.20 | $704.99 | 7,602,392 |
| 2024-02-02 | $662.38 | $672.62 | $659.74 | $667.65 | $667.65 | 3,019,223 |
| 2024-02-01 | $647.33 | $660.52 | $643.17 | $660.43 | $660.43 | 2,494,287 |
| 2024-01-31 | $650.38 | $663.55 | $637.00 | $645.61 | $645.61 | 4,719,039 |
| 2024-01-30 | $645.70 | $646.80 | $641.00 | $644.98 | $644.98 | 1,948,128 |
| 2024-01-29 | $641.50 | $645.65 | $639.77 | $645.00 | $645.00 | 2,718,484 |
| 2024-01-26 | $637.35 | $639.60 | $630.50 | $639.25 | $639.25 | 2,410,349 |
| 2024-01-25 | $627.37 | $632.61 | $624.68 | $627.62 | $627.62 | 2,407,930 |
| 2024-01-24 | $633.52 | $643.17 | $632.00 | $633.70 | $633.70 | 2,233,271 |
| 2024-01-23 | $627.69 | $630.00 | $614.82 | $629.68 | $629.68 | 2,506,927 |
| 2024-01-22 | $630.00 | $632.64 | $625.00 | $630.88 | $630.88 | 2,030,201 |
| 2024-01-19 | $622.39 | $629.59 | $620.00 | $628.58 | $628.58 | 3,125,030 |
| 2024-01-18 | $621.28 | $623.88 | $612.70 | $623.35 | $623.35 | 3,384,999 |
| 2024-01-17 | $639.45 | $640.52 | $625.19 | $628.91 | $628.91 | 2,124,096 |
| 2024-01-16 | $643.91 | $647.73 | $633.67 | $634.57 | $634.57 | 2,413,610 |
| 2024-01-12 | $638.20 | $644.00 | $633.01 | $642.92 | $642.92 | 2,067,773 |
| 2024-01-11 | $634.39 | $639.76 | $628.14 | $635.72 | $635.72 | 2,690,341 |
| 2024-01-10 | $628.49 | $637.05 | $625.76 | $630.19 | $630.19 | 2,679,074 |
| 2024-01-09 | $630.11 | $634.43 | $623.72 | $625.48 | $625.48 | 2,918,891 |
| 2024-01-08 | $622.43 | $626.06 | $609.59 | $626.03 | $626.03 | 2,453,931 |
| 2024-01-05 | $614.00 | $619.94 | $610.19 | $618.55 | $618.55 | 2,216,795 |
| 2024-01-04 | $625.26 | $636.41 | $613.27 | $614.50 | $614.50 | 6,272,532 |
| 2024-01-03 | $600.00 | $619.84 | $598.80 | $617.70 | $617.70 | 5,130,330 |
| 2024-01-02 | $580.41 | $592.72 | $579.05 | $592.20 | $592.20 | 3,226,661 |
| 2023-12-29 | $582.85 | $586.17 | $579.47 | $582.92 | $582.92 | 2,000,055 |
| 2023-12-28 | $581.98 | $586.69 | $580.00 | $580.85 | $580.85 | 1,973,512 |
| 2023-12-27 | $570.50 | $583.68 | $570.50 | $581.51 | $581.51 | 2,157,140 |
| 2023-12-26 | $569.50 | $572.77 | $567.64 | $570.67 | $570.67 | 1,678,898 |
| 2023-12-22 | $573.02 | $575.90 | $567.42 | $570.39 | $570.39 | 2,226,069 |
| 2023-12-21 | $571.41 | $575.00 | $567.02 | $572.00 | $572.00 | 1,786,473 |
| 2023-12-20 | $576.48 | $579.86 | $570.03 | $570.21 | $570.21 | 2,647,100 |
| 2023-12-19 | $580.25 | $585.11 | $577.25 | $579.81 | $579.81 | 2,191,186 |
| 2023-12-18 | $576.47 | $583.05 | $575.70 | $579.76 | $579.76 | 3,033,944 |
| 2023-12-15 | $572.10 | $573.71 | $561.65 | $572.04 | $572.04 | 5,317,020 |
| 2023-12-14 | $594.50 | $594.50 | $568.69 | $573.67 | $573.67 | 5,275,911 |
| 2023-12-13 | $583.26 | $598.67 | $582.31 | $597.50 | $597.50 | 3,112,544 |
| 2023-12-12 | $582.00 | $585.85 | $578.17 | $584.76 | $584.76 | 2,846,097 |
| 2023-12-11 | $598.66 | $601.19 | $567.41 | $584.04 | $584.04 | 5,614,106 |
| 2023-12-08 | $589.00 | $598.30 | $584.77 | $598.05 | $598.05 | 2,446,790 |
| 2023-12-07 | $588.28 | $588.87 | $577.61 | $588.27 | $588.27 | 2,095,042 |
| 2023-12-06 | $590.74 | $593.90 | $584.40 | $589.25 | $589.25 | 2,075,731 |
| 2023-12-05 | $583.28 | $591.80 | $579.37 | $588.15 | $588.15 | 2,157,343 |
| 2023-12-04 | $582.13 | $587.09 | $574.33 | $585.68 | $585.68 | 2,577,122 |
| 2023-12-01 | $591.70 | $601.97 | $583.00 | $584.04 | $584.04 | 3,612,965 |
| 2023-11-30 | $591.46 | $596.23 | $586.21 | $591.04 | $591.04 | 5,388,421 |
| 2023-11-29 | $592.20 | $594.54 | $584.44 | $591.86 | $591.86 | 1,908,649 |
| 2023-11-28 | $592.00 | $595.38 | $589.36 | $591.60 | $591.60 | 1,793,933 |
| 2023-11-27 | $601.17 | $603.69 | $591.14 | $591.53 | $591.53 | 2,630,713 |
| 2023-11-24 | $598.36 | $603.50 | $596.98 | $601.10 | $601.10 | 1,341,674 |
| 2023-11-22 | $595.40 | $599.18 | $586.75 | $595.09 | $595.09 | 2,052,682 |
| 2023-11-21 | $598.44 | $601.56 | $591.77 | $592.60 | $592.60 | 1,851,562 |
| 2023-11-20 | $591.44 | $604.86 | $590.69 | $597.60 | $597.60 | 2,796,508 |
| 2023-11-17 | $592.45 | $596.18 | $587.21 | $591.71 | $591.71 | 2,628,620 |
| 2023-11-16 | $591.50 | $595.09 | $581.75 | $588.75 | $588.75 | 3,030,535 |
| 2023-11-15 | $610.88 | $612.91 | $584.42 | $588.54 | $588.54 | 4,267,128 |
| 2023-11-14 | $608.22 | $616.04 | $602.67 | $610.82 | $610.82 | 3,827,645 |
| 2023-11-13 | $594.35 | $618.75 | $578.15 | $612.71 | $611.58 | 5,744,828 |
| 2023-11-10 | $595.00 | $598.86 | $586.00 | $597.71 | $596.61 | 3,650,068 |
| 2023-11-09 | $614.76 | $615.65 | $583.43 | $591.32 | $590.23 | 6,279,799 |
| 2023-11-08 | $607.66 | $625.87 | $592.18 | $619.13 | $617.99 | 7,776,448 |
| 2023-11-07 | $597.00 | $601.94 | $590.13 | $599.93 | $598.82 | 3,168,249 |
| 2023-11-06 | $571.10 | $597.71 | $571.01 | $595.19 | $594.09 | 3,978,451 |
| 2023-11-03 | $578.43 | $583.00 | $567.18 | $567.81 | $567.81 | 3,056,541 |
| 2023-11-02 | $578.33 | $597.44 | $571.99 | $580.29 | $580.29 | 5,181,296 |
| 2023-11-01 | $555.00 | $558.43 | $551.26 | $554.46 | $554.46 | 2,935,938 |
| 2023-10-31 | $568.97 | $569.61 | $547.61 | $553.93 | $553.93 | 3,661,447 |
| 2023-10-30 | $571.21 | $573.21 | $562.55 | $565.71 | $565.71 | 2,290,889 |
| 2023-10-27 | $563.01 | $570.81 | $556.64 | $560.23 | $560.23 | 2,717,360 |
| 2023-10-26 | $580.00 | $581.00 | $566.16 | $568.10 | $568.10 | 2,846,495 |
| 2023-10-25 | $596.94 | $599.70 | $585.87 | $586.46 | $586.46 | 2,283,296 |
| 2023-10-24 | $580.00 | $594.52 | $579.11 | $592.43 | $592.43 | 2,632,972 |
| 2023-10-23 | $586.06 | $588.34 | $576.14 | $576.65 | $576.65 | 2,777,193 |
| 2023-10-20 | $590.00 | $596.92 | $580.88 | $584.64 | $584.64 | 3,666,851 |
| 2023-10-19 | $605.00 | $605.00 | $578.34 | $590.80 | $590.80 | 3,493,655 |
| 2023-10-18 | $607.24 | $615.88 | $603.24 | $607.24 | $607.24 | 2,049,105 |
| 2023-10-17 | $619.00 | $620.40 | $602.53 | $608.31 | $608.31 | 2,911,669 |
| 2023-10-16 | $610.99 | $621.98 | $608.43 | $616.64 | $616.64 | 2,941,520 |
| 2023-10-13 | $617.89 | $629.97 | $602.56 | $609.20 | $609.20 | 3,972,073 |
| 2023-10-12 | $605.46 | $613.00 | $602.20 | $610.50 | $610.50 | 4,063,499 |
| 2023-10-11 | $596.20 | $608.79 | $585.01 | $605.28 | $605.28 | 5,850,640 |
| 2023-10-10 | $570.00 | $585.95 | $569.73 | $579.31 | $579.31 | 3,526,745 |
| 2023-10-09 | $564.02 | $579.79 | $563.58 | $571.76 | $571.76 | 4,208,115 |
| 2023-10-06 | $544.00 | $566.36 | $542.71 | $565.22 | $565.22 | 4,745,172 |
| 2023-10-05 | $533.54 | $542.50 | $531.61 | $541.48 | $541.48 | 2,950,691 |
| 2023-10-04 | $525.56 | $536.18 | $523.63 | $531.46 | $531.46 | 2,220,627 |
| 2023-10-03 | $536.00 | $537.34 | $516.57 | $525.19 | $525.19 | 3,266,118 |
| 2023-10-02 | $536.01 | $540.64 | $526.81 | $538.29 | $538.29 | 2,810,131 |
| 2023-09-29 | $545.49 | $546.09 | $532.20 | $537.13 | $537.13 | 2,967,708 |
| 2023-09-28 | $551.32 | $551.68 | $541.40 | $544.45 | $544.45 | 2,178,763 |
| 2023-09-27 | $549.89 | $551.69 | $543.67 | $549.76 | $549.76 | 2,004,174 |
| 2023-09-26 | $550.70 | $554.13 | $548.00 | $550.01 | $550.01 | 1,864,471 |
| 2023-09-25 | $550.10 | $552.66 | $545.75 | $552.29 | $552.29 | 1,686,515 |
| 2023-09-22 | $548.81 | $555.49 | $547.63 | $550.54 | $550.54 | 2,354,187 |
| 2023-09-21 | $567.19 | $568.00 | $542.50 | $550.13 | $550.13 | 4,051,388 |
| 2023-09-20 | $573.42 | $575.25 | $569.19 | $569.64 | $569.64 | 1,870,727 |
| 2023-09-19 | $571.62 | $578.41 | $570.63 | $574.96 | $574.96 | 2,186,004 |
| 2023-09-18 | $578.00 | $578.00 | $564.41 | $571.28 | $571.28 | 2,723,628 |
| 2023-09-15 | $592.00 | $594.06 | $575.06 | $575.66 | $575.66 | 5,611,846 |
| 2023-09-14 | $599.24 | $601.84 | $590.01 | $591.61 | $591.61 | 3,244,807 |
| 2023-09-13 | $594.66 | $600.75 | $591.70 | $598.88 | $598.88 | 3,122,378 |
| 2023-09-12 | $590.97 | $601.13 | $587.85 | $599.30 | $599.30 | 3,212,110 |
| 2023-09-11 | $587.15 | $598.16 | $584.48 | $595.56 | $595.56 | 3,876,545 |
| 2023-09-08 | $572.33 | $587.55 | $571.22 | $586.46 | $586.46 | 4,311,028 |
| 2023-09-07 | $564.19 | $576.31 | $562.62 | $573.23 | $573.23 | 3,642,394 |
| 2023-09-06 | $561.02 | $561.59 | $552.70 | $559.95 | $559.95 | 2,424,252 |
| 2023-09-05 | $559.23 | $561.93 | $556.71 | $558.19 | $558.19 | 2,257,195 |
| 2023-09-01 | $556.32 | $559.21 | $553.51 | $557.11 | $557.11 | 2,030,842 |
| 2023-08-31 | $547.02 | $557.41 | $543.00 | $554.20 | $554.20 | 3,043,443 |
| 2023-08-30 | $555.01 | $557.75 | $547.04 | $547.99 | $547.99 | 2,191,120 |
| 2023-08-29 | $553.45 | $556.35 | $549.86 | $553.90 | $553.90 | 1,701,224 |
| 2023-08-28 | $550.13 | $556.23 | $550.12 | $553.92 | $553.92 | 1,373,698 |
| 2023-08-25 | $549.63 | $556.10 | $547.08 | $553.65 | $553.65 | 1,847,649 |
| 2023-08-24 | $552.70 | $556.98 | $547.30 | $548.00 | $548.00 | 1,776,666 |
| 2023-08-23 | $556.72 | $557.40 | $548.21 | $553.36 | $553.36 | 2,118,931 |
| 2023-08-22 | $549.53 | $556.10 | $547.28 | $553.66 | $553.66 | 1,937,059 |
| 2023-08-21 | $546.99 | $553.50 | $545.75 | $550.05 | $550.05 | 2,305,424 |
| 2023-08-18 | $535.03 | $547.77 | $533.90 | $546.43 | $546.43 | 2,958,610 |
| 2023-08-17 | $543.21 | $548.81 | $537.39 | $537.66 | $537.66 | 2,549,857 |
| 2023-08-16 | $547.40 | $552.87 | $542.50 | $546.24 | $546.24 | 2,597,094 |
| 2023-08-15 | $537.73 | $547.29 | $533.78 | $546.62 | $546.62 | 2,826,844 |
| 2023-08-14 | $531.28 | $542.30 | $529.25 | $538.00 | $538.00 | 3,981,105 |
| 2023-08-11 | $523.72 | $531.81 | $520.00 | $528.28 | $528.28 | 2,524,300 |
| 2023-08-10 | $523.47 | $528.74 | $519.99 | $521.34 | $521.34 | 4,108,545 |
| 2023-08-09 | $520.37 | $532.53 | $516.89 | $526.23 | $526.23 | 5,376,561 |
| 2023-08-08 | $506.00 | $538.00 | $502.71 | $521.60 | $521.60 | 15,094,503 |
| 2023-08-07 | $453.25 | $455.00 | $450.58 | $454.08 | $454.08 | 2,395,282 |
| 2023-08-04 | $449.24 | $452.47 | $446.89 | $449.49 | $449.49 | 1,860,898 |
| 2023-08-03 | $450.78 | $454.10 | $448.26 | $449.16 | $449.16 | 2,414,179 |
| 2023-08-02 | $455.23 | $461.64 | $451.32 | $454.48 | $454.48 | 2,367,147 |
| 2023-08-01 | $455.35 | $457.37 | $451.45 | $453.09 | $453.09 | 1,739,519 |
| 2023-07-31 | $459.02 | $459.02 | $450.80 | $454.55 | $454.55 | 2,110,442 |
| 2023-07-28 | $455.13 | $459.57 | $451.78 | $458.48 | $458.48 | 1,438,327 |
| 2023-07-27 | $453.32 | $458.68 | $452.25 | $454.99 | $454.99 | 1,883,510 |
| 2023-07-26 | $455.00 | $455.00 | $446.56 | $453.59 | $453.59 | 1,952,683 |
| 2023-07-25 | $457.76 | $460.92 | $456.60 | $457.54 | $457.54 | 1,737,804 |
| 2023-07-24 | $462.00 | $465.64 | $457.67 | $459.32 | $459.32 | 2,190,663 |
| 2023-07-21 | $465.41 | $467.04 | $461.97 | $462.04 | $462.04 | 2,226,909 |
| 2023-07-20 | $455.15 | $465.22 | $455.00 | $463.82 | $463.82 | 2,624,224 |
| 2023-07-19 | $451.40 | $455.00 | $448.56 | $453.56 | $453.56 | 2,212,841 |
| 2023-07-18 | $446.95 | $453.32 | $445.04 | $451.20 | $451.20 | 2,236,198 |
| 2023-07-17 | $449.45 | $450.62 | $443.26 | $447.14 | $447.14 | 2,349,068 |
| 2023-07-14 | $441.10 | $450.45 | $440.87 | $449.46 | $449.46 | 2,889,271 |
| 2023-07-13 | $440.23 | $442.24 | $434.34 | $434.70 | $434.70 | 2,865,139 |
| 2023-07-12 | $438.47 | $444.30 | $435.01 | $440.60 | $440.60 | 3,107,830 |
| 2023-07-11 | $450.00 | $450.56 | $437.61 | $439.39 | $439.39 | 3,573,117 |
| 2023-07-10 | $452.96 | $454.67 | $449.71 | $453.16 | $453.16 | 2,011,375 |
| 2023-07-07 | $462.33 | $463.61 | $451.24 | $452.08 | $452.08 | 2,914,742 |
| 2023-07-06 | $463.12 | $467.60 | $461.62 | $463.21 | $463.21 | 2,193,610 |
| 2023-07-05 | $462.10 | $467.25 | $460.00 | $465.70 | $465.70 | 2,130,392 |
| 2023-07-03 | $466.26 | $466.26 | $457.37 | $461.42 | $461.42 | 2,113,173 |
| 2023-06-30 | $464.65 | $469.87 | $464.00 | $468.98 | $468.98 | 3,173,216 |
| 2023-06-29 | $459.06 | $465.83 | $457.51 | $464.49 | $464.49 | 2,112,385 |
| 2023-06-28 | $468.51 | $468.53 | $457.32 | $458.70 | $458.70 | 2,854,710 |
| 2023-06-27 | $462.50 | $467.98 | $451.70 | $464.50 | $464.50 | 4,138,716 |
| 2023-06-26 | $465.26 | $465.26 | $448.92 | $452.76 | $452.76 | 3,214,677 |
| 2023-06-23 | $457.00 | $460.01 | $452.32 | $458.84 | $458.84 | 4,832,135 |
| 2023-06-22 | $455.00 | $462.26 | $453.82 | $457.68 | $457.68 | 2,913,524 |
| 2023-06-21 | $454.50 | $455.34 | $450.21 | $453.00 | $453.00 | 2,340,930 |
| 2023-06-20 | $445.86 | $454.88 | $445.11 | $451.95 | $451.95 | 2,507,676 |
| 2023-06-16 | $455.80 | $456.98 | $447.50 | $447.71 | $447.71 | 4,295,714 |
| 2023-06-15 | $448.00 | $456.58 | $447.69 | $453.93 | $453.93 | 2,287,108 |
| 2023-06-14 | $444.29 | $448.78 | $443.54 | $447.72 | $447.72 | 2,163,490 |
| 2023-06-13 | $443.67 | $447.40 | $442.25 | $445.72 | $445.72 | 1,766,345 |
| 2023-06-12 | $446.15 | $446.99 | $438.68 | $445.31 | $445.31 | 2,564,660 |
| 2023-06-09 | $449.30 | $449.30 | $442.60 | $446.04 | $446.04 | 2,082,341 |
| 2023-06-08 | $435.88 | $447.47 | $432.34 | $445.66 | $445.66 | 2,040,858 |
| 2023-06-07 | $440.20 | $446.69 | $435.68 | $436.37 | $436.37 | 2,458,343 |
| 2023-06-06 | $447.83 | $448.87 | $440.02 | $443.07 | $443.07 | 1,495,431 |
| 2023-06-05 | $443.00 | $447.80 | $441.71 | $444.26 | $444.26 | 2,113,753 |
| 2023-06-02 | $439.96 | $444.70 | $436.78 | $442.33 | $442.33 | 2,499,045 |
| 2023-06-01 | $430.27 | $436.79 | $428.13 | $436.49 | $436.49 | 2,914,606 |
| 2023-05-31 | $427.00 | $430.56 | $424.01 | $429.46 | $429.46 | 3,612,175 |
| 2023-05-30 | $423.79 | $428.73 | $422.06 | $427.24 | $427.24 | 2,595,731 |
| 2023-05-26 | $424.90 | $431.67 | $423.67 | $425.79 | $425.79 | 2,338,607 |
| 2023-05-25 | $426.38 | $428.20 | $419.80 | $427.31 | $427.31 | 2,882,190 |
| 2023-05-24 | $424.00 | $428.96 | $420.26 | $425.77 | $425.77 | 3,133,017 |
| 2023-05-23 | $432.92 | $435.89 | $421.51 | $423.21 | $423.21 | 4,492,062 |
| 2023-05-22 | $444.31 | $454.95 | $432.39 | $433.99 | $433.99 | 4,398,012 |
| 2023-05-19 | $439.00 | $447.51 | $439.00 | $442.38 | $442.38 | 3,442,937 |
| 2023-05-18 | $436.51 | $439.52 | $433.59 | $437.89 | $437.89 | 2,268,104 |
| 2023-05-17 | $438.80 | $438.95 | $432.73 | $437.47 | $437.47 | 2,274,225 |
| 2023-05-16 | $434.20 | $438.48 | $430.66 | $436.65 | $436.65 | 2,129,191 |
| 2023-05-15 | $435.37 | $436.00 | $430.67 | $434.51 | $434.51 | 2,234,778 |
| 2023-05-12 | $440.16 | $445.54 | $434.42 | $434.43 | $434.43 | 3,939,247 |
| 2023-05-11 | $436.70 | $436.85 | $431.12 | $435.55 | $434.42 | 2,595,934 |
| 2023-05-10 | $426.06 | $438.39 | $426.06 | $435.92 | $435.92 | 2,766,347 |
| 2023-05-09 | $431.77 | $435.60 | $428.05 | $428.38 | $428.38 | 2,601,781 |
| 2023-05-08 | $426.20 | $435.00 | $423.00 | $432.72 | $432.72 | 2,478,575 |
| 2023-05-05 | $428.10 | $431.27 | $424.56 | $427.81 | $427.81 | 2,753,370 |
| 2023-05-04 | $431.45 | $432.70 | $425.22 | $428.44 | $428.44 | 4,070,697 |
| 2023-05-03 | $415.03 | $434.20 | $414.31 | $431.19 | $431.19 | 10,129,759 |
| 2023-05-02 | $407.00 | $411.54 | $399.26 | $404.20 | $404.20 | 3,884,642 |
| 2023-05-01 | $397.26 | $407.35 | $392.26 | $405.81 | $405.81 | 4,091,129 |
| 2023-04-28 | $398.00 | $404.31 | $392.51 | $395.86 | $395.86 | 5,350,064 |
| 2023-04-27 | $391.26 | $398.53 | $380.77 | $390.35 | $390.35 | 4,963,228 |
| 2023-04-26 | $381.12 | $381.50 | $370.68 | $376.27 | $376.27 | 3,129,790 |
| 2023-04-25 | $385.05 | $390.48 | $384.00 | $384.84 | $384.84 | 2,648,590 |
| 2023-04-24 | $385.24 | $387.05 | $381.63 | $383.35 | $383.35 | 2,059,833 |
| 2023-04-21 | $378.01 | $386.27 | $378.00 | $385.24 | $385.24 | 3,682,470 |
| 2023-04-20 | $371.39 | $376.06 | $369.76 | $374.81 | $374.81 | 2,766,506 |
| 2023-04-19 | $370.55 | $371.28 | $367.35 | $370.47 | $370.47 | 2,173,205 |
| 2023-04-18 | $373.00 | $374.26 | $369.66 | $369.91 | $369.91 | 1,925,398 |
| 2023-04-17 | $375.00 | $375.90 | $371.16 | $372.35 | $372.35 | 2,059,058 |
| 2023-04-14 | $374.24 | $376.31 | $372.51 | $374.73 | $374.73 | 2,287,924 |
| 2023-04-13 | $372.62 | $375.56 | $370.31 | $375.15 | $375.15 | 2,839,943 |
| 2023-04-12 | $364.02 | $372.44 | $363.33 | $369.05 | $369.05 | 2,672,766 |
| 2023-04-11 | $367.76 | $368.80 | $363.59 | $364.04 | $364.04 | 2,026,953 |
| 2023-04-10 | $368.18 | $368.35 | $363.04 | $367.00 | $367.00 | 1,868,149 |
| 2023-04-06 | $364.85 | $369.50 | $364.25 | $368.29 | $368.29 | 3,531,707 |
| 2023-04-05 | $358.08 | $364.85 | $357.93 | $362.24 | $362.24 | 3,442,690 |
| 2023-04-04 | $352.07 | $359.00 | $351.27 | $354.62 | $354.62 | 3,585,862 |
| 2023-04-03 | $343.24 | $351.54 | $342.30 | $350.74 | $350.74 | 3,039,568 |
| 2023-03-31 | $342.00 | $343.65 | $340.69 | $343.42 | $343.42 | 2,933,578 |
| 2023-03-30 | $336.07 | $341.31 | $336.07 | $340.69 | $340.69 | 2,146,899 |
| 2023-03-29 | $339.00 | $339.77 | $334.58 | $335.87 | $335.87 | 2,685,681 |
| 2023-03-28 | $335.80 | $338.83 | $334.72 | $337.65 | $337.65 | 2,433,281 |
| 2023-03-27 | $327.80 | $336.22 | $323.26 | $334.60 | $334.60 | 3,102,495 |
| 2023-03-24 | $332.99 | $336.93 | $328.77 | $336.13 | $336.13 | 2,792,171 |
| 2023-03-23 | $330.89 | $335.34 | $330.21 | $332.64 | $332.64 | 2,703,482 |
| 2023-03-22 | $331.77 | $335.60 | $330.65 | $330.97 | $330.97 | 2,472,342 |
| 2023-03-21 | $334.39 | $334.44 | $328.08 | $331.08 | $331.08 | 3,240,628 |
| 2023-03-20 | $329.18 | $333.94 | $329.01 | $333.60 | $333.60 | 3,540,866 |
| 2023-03-17 | $331.50 | $334.95 | $328.10 | $329.18 | $329.18 | 8,679,808 |
| 2023-03-16 | $327.64 | $331.70 | $325.04 | $329.53 | $329.53 | 3,498,500 |
| 2023-03-15 | $326.00 | $331.36 | $324.50 | $329.47 | $329.47 | 4,743,547 |
| 2023-03-14 | $324.05 | $327.28 | $321.44 | $327.07 | $327.07 | 4,214,331 |
| 2023-03-13 | $317.24 | $331.80 | $317.24 | $324.49 | $324.49 | 5,275,659 |
| 2023-03-10 | $318.85 | $326.53 | $314.34 | $315.02 | $315.02 | 4,597,335 |
| 2023-03-09 | $312.31 | $318.77 | $312.31 | $316.85 | $316.85 | 3,920,329 |
| 2023-03-08 | $310.50 | $313.03 | $309.32 | $312.54 | $312.54 | 2,313,238 |
| 2023-03-07 | $319.00 | $320.35 | $309.60 | $310.63 | $310.63 | 2,620,827 |
| 2023-03-06 | $316.94 | $320.24 | $316.50 | $318.96 | $318.96 | 2,673,717 |
| 2023-03-03 | $316.37 | $320.16 | $315.24 | $318.43 | $318.43 | 3,002,947 |
| 2023-03-02 | $311.79 | $316.30 | $310.53 | $315.05 | $315.05 | 2,885,235 |
| 2023-03-01 | $310.00 | $316.91 | $309.20 | $314.17 | $314.17 | 3,580,764 |
| 2023-02-28 | $315.49 | $315.49 | $309.64 | $311.22 | $311.22 | 3,966,856 |
| 2023-02-27 | $322.60 | $323.40 | $315.90 | $316.62 | $316.62 | 3,037,749 |
| 2023-02-24 | $326.00 | $327.23 | $320.09 | $321.64 | $321.64 | 2,594,624 |
| 2023-02-23 | $328.01 | $332.83 | $325.69 | $327.52 | $327.52 | 2,229,544 |
| 2023-02-22 | $328.71 | $332.60 | $326.33 | $329.07 | $329.07 | 2,380,008 |
| 2023-02-21 | $327.15 | $331.72 | $326.33 | $327.51 | $327.51 | 2,515,648 |
| 2023-02-17 | $323.15 | $331.59 | $320.50 | $328.40 | $328.40 | 3,695,750 |
| 2023-02-16 | $331.00 | $332.94 | $325.72 | $326.07 | $326.07 | 3,654,165 |
| 2023-02-15 | $345.85 | $346.87 | $334.35 | $335.01 | $335.01 | 3,603,468 |
| 2023-02-14 | $350.54 | $353.82 | $347.28 | $347.56 | $347.56 | 2,028,850 |
| 2023-02-13 | $346.47 | $350.81 | $346.00 | $350.40 | $349.26 | 2,291,589 |
| 2023-02-10 | $343.27 | $348.43 | $342.73 | $345.12 | $344.00 | 1,980,013 |
| 2023-02-09 | $340.89 | $347.35 | $340.50 | $341.79 | $340.68 | 3,072,770 |
| 2023-02-08 | $338.56 | $342.87 | $337.82 | $340.73 | $339.63 | 2,399,385 |
| 2023-02-07 | $336.05 | $340.96 | $332.69 | $339.68 | $338.58 | 2,464,138 |
| 2023-02-06 | $341.98 | $343.42 | $334.62 | $337.66 | $336.57 | 3,055,672 |
| 2023-02-03 | $332.95 | $342.33 | $329.37 | $339.08 | $337.98 | 5,670,711 |
| 2023-02-02 | $334.00 | $335.30 | $317.00 | $330.70 | $329.63 | 13,036,614 |
| 2023-02-01 | $342.79 | $345.94 | $337.52 | $342.57 | $341.46 | 2,990,949 |
| 2023-01-31 | $340.68 | $344.40 | $339.38 | $344.15 | $343.03 | 2,406,652 |
| 2023-01-30 | $344.33 | $347.80 | $339.46 | $340.50 | $340.50 | 2,580,160 |
| 2023-01-27 | $346.11 | $348.09 | $341.53 | $342.10 | $342.10 | 2,363,613 |
| 2023-01-26 | $351.00 | $352.18 | $346.73 | $348.01 | $348.01 | 2,576,176 |
| 2023-01-25 | $345.55 | $349.78 | $345.10 | $349.73 | $349.73 | 2,503,326 |
| 2023-01-24 | $384.44 | $384.44 | $302.14 | $346.39 | $346.39 | 2,242,466 |
| 2023-01-23 | $346.61 | $346.61 | $340.22 | $342.21 | $342.21 | 3,403,129 |
| 2023-01-20 | $347.00 | $349.07 | $341.58 | $346.07 | $346.07 | 5,391,878 |
| 2023-01-19 | $352.37 | $355.80 | $350.42 | $351.08 | $351.08 | 2,658,332 |
| 2023-01-18 | $356.32 | $359.00 | $351.58 | $352.01 | $352.01 | 2,302,261 |
| 2023-01-17 | $361.62 | $362.00 | $356.55 | $357.74 | $357.74 | 2,435,381 |
| 2023-01-13 | $359.57 | $363.31 | $358.64 | $361.62 | $361.62 | 1,690,881 |
| 2023-01-12 | $359.25 | $360.50 | $353.08 | $359.12 | $359.12 | 2,019,744 |
| 2023-01-11 | $354.34 | $361.76 | $351.00 | $360.41 | $360.41 | 2,602,845 |
| 2023-01-10 | $349.00 | $353.21 | $343.34 | $352.75 | $352.75 | 2,465,191 |
| 2023-01-09 | $364.00 | $364.97 | $348.79 | $349.83 | $349.83 | 2,980,570 |
| 2023-01-06 | $360.00 | $366.70 | $357.58 | $362.94 | $362.94 | 2,131,283 |
| 2023-01-05 | $360.95 | $361.49 | $352.96 | $358.92 | $358.92 | 2,008,524 |
| 2023-01-04 | $364.64 | $367.12 | $360.34 | $363.10 | $363.10 | 1,886,196 |
| 2023-01-03 | $366.26 | $369.00 | $361.46 | $364.99 | $364.99 | 2,006,686 |
| 2022-12-30 | $367.49 | $367.95 | $362.11 | $365.84 | $365.84 | 1,388,100 |
| 2022-12-29 | $368.10 | $370.95 | $366.46 | $367.02 | $367.02 | 1,077,852 |
| 2022-12-28 | $366.17 | $368.01 | $363.94 | $365.22 | $365.22 | 995,966 |
| 2022-12-27 | $369.50 | $369.73 | $364.33 | $364.88 | $364.88 | 1,372,062 |
| 2022-12-23 | $364.82 | $367.90 | $362.47 | $367.90 | $367.90 | 1,030,267 |
| 2022-12-22 | $367.32 | $369.76 | $362.29 | $365.31 | $365.31 | 1,958,287 |
| 2022-12-21 | $362.63 | $370.68 | $361.21 | $368.01 | $368.01 | 2,211,291 |
| 2022-12-20 | $358.50 | $361.45 | $356.34 | $359.64 | $359.64 | 2,276,011 |
| 2022-12-19 | $357.81 | $359.70 | $354.61 | $357.78 | $357.78 | 2,658,425 |
| 2022-12-16 | $357.93 | $360.48 | $355.17 | $359.87 | $359.87 | 6,612,417 |
| 2022-12-15 | $360.66 | $363.97 | $356.69 | $360.01 | $360.01 | 3,437,854 |
| 2022-12-14 | $359.01 | $369.43 | $357.06 | $363.50 | $363.50 | 5,095,457 |
| 2022-12-13 | $361.63 | $372.74 | $358.32 | $358.66 | $358.66 | 5,032,632 |
| 2022-12-12 | $362.93 | $367.83 | $362.50 | $367.25 | $367.25 | 2,639,333 |
| 2022-12-09 | $373.00 | $374.00 | $360.81 | $360.99 | $360.99 | 2,787,175 |
| 2022-12-08 | $373.26 | $373.26 | $366.50 | $371.79 | $371.79 | 2,090,943 |
| 2022-12-07 | $369.32 | $375.24 | $368.76 | $371.97 | $371.97 | 1,629,084 |
| 2022-12-06 | $367.00 | $370.64 | $365.52 | $368.54 | $368.54 | 1,970,992 |
| 2022-12-05 | $373.76 | $375.25 | $368.28 | $369.29 | $369.29 | 2,296,532 |
| 2022-12-02 | $366.08 | $375.04 | $365.00 | $374.76 | $374.76 | 1,925,568 |
| 2022-12-01 | $374.79 | $375.19 | $368.49 | $370.33 | $370.33 | 2,516,098 |
| 2022-11-30 | $365.07 | $372.35 | $361.80 | $371.08 | $371.08 | 5,556,445 |
| 2022-11-29 | $364.62 | $366.11 | $360.64 | $363.95 | $363.95 | 2,207,038 |
| 2022-11-28 | $363.45 | $369.51 | $361.00 | $365.77 | $365.77 | 2,481,988 |
| 2022-11-25 | $362.90 | $365.83 | $361.55 | $365.25 | $365.25 | 1,039,094 |
| 2022-11-23 | $361.34 | $362.47 | $358.63 | $361.72 | $361.72 | 1,993,218 |
| 2022-11-22 | $362.00 | $362.80 | $357.30 | $360.88 | $360.88 | 2,460,356 |
| 2022-11-21 | $360.39 | $363.76 | $355.37 | $361.17 | $361.17 | 1,999,399 |
| 2022-11-18 | $362.55 | $364.67 | $359.35 | $361.67 | $361.67 | 2,421,110 |
| 2022-11-17 | $352.91 | $362.30 | $352.71 | $360.77 | $360.77 | 2,931,146 |
| 2022-11-16 | $350.00 | $356.88 | $349.96 | $352.93 | $352.93 | 3,563,981 |
| 2022-11-15 | $356.94 | $356.99 | $346.36 | $349.95 | $349.95 | 4,180,693 |
| 2022-11-14 | $359.07 | $360.80 | $340.12 | $356.06 | $356.06 | 4,717,434 |
| 2022-11-11 | $366.16 | $367.83 | $344.52 | $352.30 | $351.33 | 6,646,279 |
| 2022-11-10 | $367.24 | $369.00 | $363.00 | $368.72 | $367.71 | 2,993,994 |
| 2022-11-09 | $368.44 | $369.80 | $361.91 | $363.27 | $362.27 | 2,323,699 |
| 2022-11-08 | $365.15 | $368.75 | $361.93 | $366.66 | $365.65 | 3,278,611 |
| 2022-11-07 | $358.00 | $367.00 | $357.50 | $365.07 | $364.07 | 2,560,290 |
| 2022-11-04 | $365.20 | $365.88 | $353.34 | $357.41 | $356.43 | 3,004,733 |
| 2022-11-03 | $354.06 | $362.83 | $351.51 | $361.68 | $360.69 | 2,602,543 |
| 2022-11-02 | $354.16 | $363.15 | $350.21 | $354.96 | $353.99 | 3,775,944 |
| 2022-11-01 | $345.83 | $358.99 | $340.75 | $352.58 | $351.61 | 7,012,953 |
| 2022-10-31 | $358.65 | $363.92 | $350.46 | $362.09 | $361.10 | 4,258,199 |
| 2022-10-28 | $360.32 | $362.00 | $357.04 | $359.90 | $358.91 | 2,942,083 |
| 2022-10-27 | $358.99 | $361.12 | $355.32 | $356.33 | $355.35 | 2,347,623 |
| 2022-10-26 | $352.50 | $361.48 | $350.44 | $357.86 | $356.88 | 2,373,741 |
| 2022-10-25 | $346.52 | $352.33 | $343.05 | $351.31 | $350.35 | 2,513,137 |
| 2022-10-24 | $344.22 | $351.77 | $344.22 | $347.90 | $346.95 | 3,375,901 |
| 2022-10-21 | $329.07 | $342.43 | $326.77 | $340.77 | $339.83 | 3,274,712 |
| 2022-10-20 | $331.15 | $331.44 | $325.90 | $329.07 | $328.17 | 1,761,387 |
| 2022-10-19 | $335.25 | $335.63 | $325.97 | $329.29 | $328.39 | 2,419,015 |
| 2022-10-18 | $334.14 | $335.33 | $330.37 | $335.03 | $334.11 | 2,087,263 |
| 2022-10-17 | $332.79 | $337.58 | $331.75 | $332.76 | $331.85 | 2,230,039 |
| 2022-10-14 | $331.56 | $335.29 | $328.23 | $331.39 | $331.39 | 2,231,710 |
| 2022-10-13 | $319.12 | $333.37 | $319.10 | $332.10 | $332.10 | 2,657,403 |
| 2022-10-12 | $327.38 | $333.65 | $323.88 | $324.57 | $324.57 | 1,764,724 |
| 2022-10-11 | $320.00 | $329.03 | $319.43 | $327.60 | $327.60 | 2,599,113 |
| 2022-10-10 | $326.23 | $327.01 | $320.24 | $323.89 | $323.89 | 1,956,232 |
| 2022-10-07 | $332.97 | $333.07 | $324.90 | $326.66 | $326.66 | 2,601,643 |
| 2022-10-06 | $327.94 | $339.26 | $326.87 | $332.95 | $332.95 | 4,299,153 |
| 2022-10-05 | $328.30 | $333.85 | $327.52 | $331.78 | $331.78 | 2,186,065 |
| 2022-10-04 | $322.18 | $330.10 | $321.78 | $329.89 | $329.89 | 2,622,532 |
| 2022-10-03 | $325.99 | $329.35 | $317.05 | $321.55 | $321.55 | 3,340,749 |
| 2022-09-30 | $327.15 | $329.51 | $322.42 | $323.35 | $323.35 | 4,474,113 |
| 2022-09-29 | $333.97 | $334.68 | $327.27 | $330.01 | $330.01 | 3,743,066 |
| 2022-09-28 | $333.53 | $341.70 | $328.10 | $334.38 | $334.38 | 9,436,333 |
| 2022-09-27 | $309.15 | $313.95 | $308.32 | $311.10 | $311.10 | 3,019,604 |
| 2022-09-26 | $308.80 | $311.73 | $304.88 | $307.50 | $307.50 | 3,759,990 |
| 2022-09-23 | $311.87 | $315.18 | $305.12 | $311.46 | $311.46 | 4,572,588 |
| 2022-09-22 | $300.80 | $312.61 | $299.96 | $310.87 | $310.87 | 5,873,995 |
| 2022-09-21 | $301.00 | $304.53 | $296.32 | $296.48 | $296.48 | 2,241,157 |
| 2022-09-20 | $303.82 | $303.82 | $298.94 | $301.73 | $301.73 | 1,816,772 |
| 2022-09-19 | $306.48 | $306.52 | $297.65 | $305.09 | $305.09 | 2,515,481 |
| 2022-09-16 | $307.97 | $311.96 | $306.74 | $308.89 | $308.89 | 4,380,422 |
| 2022-09-15 | $309.71 | $312.28 | $305.75 | $309.47 | $309.47 | 2,348,077 |
| 2022-09-14 | $307.21 | $311.81 | $305.90 | $309.61 | $309.61 | 2,002,888 |
| 2022-09-13 | $310.01 | $312.31 | $304.99 | $306.48 | $306.48 | 2,272,439 |
| 2022-09-12 | $318.89 | $320.45 | $314.88 | $315.22 | $315.22 | 2,077,414 |
| 2022-09-09 | $316.45 | $320.17 | $315.22 | $317.70 | $317.70 | 2,177,390 |
| 2022-09-08 | $311.95 | $315.73 | $307.59 | $315.50 | $315.50 | 2,212,547 |
| 2022-09-07 | $308.77 | $312.40 | $304.88 | $311.60 | $311.60 | 2,228,255 |
| 2022-09-06 | $302.95 | $312.83 | $302.23 | $306.82 | $306.82 | 2,319,861 |
| 2022-09-02 | $310.11 | $310.22 | $299.76 | $301.33 | $301.33 | 2,525,421 |
| 2022-09-01 | $301.00 | $309.41 | $300.50 | $309.13 | $309.13 | 2,939,177 |
| 2022-08-31 | $307.14 | $308.82 | $301.11 | $301.23 | $301.23 | 3,183,504 |
| 2022-08-30 | $310.14 | $311.97 | $306.01 | $307.04 | $307.04 | 1,980,254 |
| 2022-08-29 | $313.34 | $314.87 | $309.68 | $310.15 | $310.15 | 1,682,644 |
| 2022-08-26 | $323.59 | $324.59 | $315.27 | $315.56 | $315.56 | 1,857,980 |
| 2022-08-25 | $320.60 | $323.37 | $315.83 | $323.14 | $323.14 | 1,977,925 |
| 2022-08-24 | $316.47 | $320.86 | $315.22 | $318.87 | $318.87 | 1,826,987 |
| 2022-08-23 | $321.24 | $321.84 | $313.87 | $315.10 | $315.10 | 2,962,108 |
| 2022-08-22 | $322.28 | $325.77 | $320.39 | $323.10 | $323.10 | 2,488,026 |
| 2022-08-19 | $317.51 | $325.75 | $317.50 | $322.77 | $322.77 | 3,393,325 |
| 2022-08-18 | $316.75 | $318.96 | $314.20 | $316.72 | $316.72 | 2,261,691 |
| 2022-08-17 | $310.01 | $320.60 | $310.01 | $316.82 | $316.82 | 2,747,228 |
| 2022-08-16 | $313.93 | $314.37 | $309.63 | $310.31 | $310.31 | 2,247,979 |
| 2022-08-15 | $309.21 | $314.61 | $307.31 | $313.94 | $313.94 | 2,795,795 |
| 2022-08-12 | $302.92 | $308.49 | $301.30 | $308.08 | $308.08 | 2,303,399 |
| 2022-08-11 | $301.03 | $305.42 | $299.63 | $301.17 | $300.22 | 2,198,999 |
| 2022-08-10 | $304.50 | $307.13 | $302.59 | $304.61 | $303.64 | 2,351,049 |
| 2022-08-09 | $305.09 | $306.70 | $301.30 | $303.02 | $302.06 | 2,123,056 |
| 2022-08-08 | $300.65 | $306.12 | $296.53 | $302.50 | $301.54 | 3,219,472 |
| 2022-08-05 | $302.48 | $305.32 | $300.31 | $301.32 | $300.36 | 2,814,275 |
| 2022-08-04 | $310.20 | $310.25 | $302.24 | $305.79 | $304.82 | 4,696,250 |
| 2022-08-03 | $320.63 | $320.98 | $310.22 | $313.83 | $312.83 | 5,152,196 |
| 2022-08-02 | $327.19 | $328.98 | $319.36 | $320.20 | $319.18 | 3,405,692 |
| 2022-08-01 | $327.51 | $330.43 | $323.46 | $324.15 | $323.12 | 2,464,276 |
| 2022-07-29 | $331.06 | $331.06 | $326.82 | $329.69 | $328.64 | 3,399,855 |
| 2022-07-28 | $330.24 | $333.59 | $321.74 | $330.80 | $329.75 | 2,351,047 |
| 2022-07-27 | $328.98 | $330.87 | $325.19 | $328.94 | $327.90 | 1,643,193 |
| 2022-07-26 | $330.99 | $332.57 | $328.61 | $331.56 | $330.51 | 1,812,283 |
| 2022-07-25 | $328.75 | $332.27 | $328.06 | $331.55 | $330.50 | 1,741,726 |
| 2022-07-22 | $326.95 | $329.22 | $325.83 | $328.75 | $327.71 | 1,850,862 |
| 2022-07-21 | $321.45 | $328.05 | $319.71 | $326.92 | $325.88 | 1,692,104 |
| 2022-07-20 | $327.09 | $327.82 | $320.31 | $322.03 | $321.01 | 2,051,072 |
| 2022-07-19 | $324.09 | $327.38 | $321.84 | $326.20 | $325.17 | 1,628,234 |
| 2022-07-18 | $330.12 | $331.97 | $319.71 | $321.77 | $320.75 | 2,116,414 |
| 2022-07-15 | $331.97 | $335.33 | $328.17 | $331.60 | $330.55 | 3,340,336 |
| 2022-07-14 | $317.54 | $327.76 | $315.51 | $326.89 | $325.85 | 2,615,713 |
| 2022-07-13 | $322.01 | $324.68 | $320.83 | $322.46 | $321.44 | 2,564,310 |
| 2022-07-12 | $330.00 | $331.99 | $323.36 | $323.59 | $322.56 | 2,058,398 |
| 2022-07-11 | $330.61 | $332.68 | $329.43 | $331.07 | $330.02 | 1,342,949 |
| 2022-07-08 | $326.55 | $334.52 | $326.16 | $330.47 | $329.42 | 1,898,294 |
| 2022-07-07 | $327.25 | $330.50 | $326.24 | $327.95 | $326.91 | 2,395,046 |
| 2022-07-06 | $328.00 | $332.74 | $326.75 | $330.15 | $329.10 | 2,252,491 |
| 2022-07-05 | $322.44 | $327.43 | $318.93 | $327.18 | $326.14 | 2,109,663 |
| 2022-07-01 | $323.88 | $325.40 | $317.76 | $324.71 | $323.68 | 1,817,810 |
| 2022-06-30 | $322.13 | $327.05 | $320.01 | $324.23 | $323.20 | 2,732,891 |
| 2022-06-29 | $318.16 | $324.70 | $317.65 | $323.00 | $321.98 | 2,562,542 |
| 2022-06-28 | $326.52 | $329.07 | $316.76 | $317.62 | $316.61 | 2,748,331 |
| 2022-06-27 | $324.23 | $330.85 | $322.00 | $327.27 | $326.23 | 3,219,127 |
| 2022-06-24 | $319.55 | $325.82 | $319.01 | $325.62 | $324.59 | 5,449,892 |
| 2022-06-23 | $309.50 | $313.19 | $307.19 | $312.72 | $311.73 | 3,729,325 |
| 2022-06-22 | $296.96 | $309.65 | $296.43 | $306.69 | $305.72 | 4,536,148 |
| 2022-06-21 | $292.38 | $299.28 | $290.31 | $297.34 | $296.40 | 2,821,331 |
| 2022-06-17 | $290.01 | $300.99 | $289.68 | $290.90 | $289.98 | 6,900,000 |
| 2022-06-16 | $290.20 | $290.20 | $283.11 | $288.07 | $287.16 | 2,628,808 |
| 2022-06-15 | $291.60 | $296.34 | $288.53 | $292.99 | $292.06 | 1,970,129 |
| 2022-06-14 | $289.17 | $292.00 | $287.29 | $290.79 | $289.87 | 2,422,560 |
| 2022-06-13 | $290.43 | $293.16 | $288.51 | $291.28 | $290.36 | 2,898,757 |
| 2022-06-10 | $299.23 | $301.66 | $296.87 | $297.01 | $296.07 | 2,471,662 |
| 2022-06-09 | $311.60 | $311.92 | $303.11 | $303.25 | $302.29 | 1,965,302 |
| 2022-06-08 | $312.43 | $315.50 | $310.81 | $313.49 | $312.50 | 2,684,523 |
| 2022-06-07 | $303.99 | $312.15 | $303.02 | $312.10 | $311.11 | 3,652,818 |
| 2022-06-06 | $315.13 | $315.13 | $303.09 | $303.36 | $302.40 | 3,734,398 |
| 2022-06-03 | $302.16 | $305.81 | $300.70 | $301.65 | $300.69 | 2,490,022 |
| 2022-06-02 | $310.57 | $310.67 | $298.17 | $302.43 | $301.47 | 3,703,312 |
| 2022-06-01 | $313.44 | $313.90 | $305.59 | $311.08 | $310.09 | 2,731,736 |
| 2022-05-31 | $316.63 | $318.46 | $309.03 | $313.44 | $312.45 | 6,298,904 |
| 2022-05-27 | $312.65 | $324.08 | $311.26 | $323.48 | $322.45 | 3,694,287 |
| 2022-05-26 | $305.23 | $313.91 | $303.61 | $313.46 | $312.47 | 3,284,351 |
| 2022-05-25 | $307.00 | $310.42 | $304.64 | $307.01 | $306.04 | 3,195,708 |
| 2022-05-24 | $303.71 | $307.67 | $299.80 | $305.96 | $304.99 | 2,804,943 |
| 2022-05-23 | $300.60 | $304.92 | $299.35 | $302.60 | $301.64 | 2,873,617 |
| 2022-05-20 | $290.73 | $299.24 | $288.92 | $298.85 | $297.90 | 3,129,140 |
| 2022-05-19 | $293.58 | $293.58 | $284.37 | $286.27 | $285.36 | 3,157,441 |
| 2022-05-18 | $300.00 | $302.60 | $294.03 | $295.19 | $294.25 | 2,161,429 |
| 2022-05-17 | $300.00 | $303.40 | $293.39 | $301.40 | $300.44 | 2,552,984 |
| 2022-05-16 | $292.11 | $309.44 | $291.60 | $299.38 | $298.43 | 5,118,315 |
| 2022-05-13 | $292.63 | $292.80 | $286.51 | $291.63 | $290.71 | 2,337,673 |
| 2022-05-12 | $283.33 | $291.99 | $283.33 | $291.80 | $289.90 | 2,369,996 |
| 2022-05-11 | $283.67 | $294.50 | $283.00 | $286.69 | $284.82 | 2,625,192 |
| 2022-05-10 | $292.00 | $293.43 | $285.00 | $285.70 | $283.84 | 3,140,981 |
| 2022-05-09 | $293.51 | $294.93 | $286.65 | $289.23 | $287.35 | 3,460,544 |
| 2022-05-06 | $290.17 | $298.25 | $288.52 | $296.90 | $294.97 | 2,931,169 |
| 2022-05-05 | $293.42 | $294.99 | $288.30 | $292.37 | $290.47 | 3,120,381 |
| 2022-05-04 | $288.50 | $296.98 | $284.12 | $294.90 | $292.98 | 2,717,984 |
| 2022-05-03 | $288.63 | $289.81 | $284.11 | $288.07 | $286.19 | 2,109,522 |
| 2022-05-02 | $291.23 | $292.84 | $284.28 | $289.56 | $287.68 | 2,790,024 |
| 2022-04-29 | $295.79 | $297.31 | $289.14 | $292.13 | $290.23 | 3,910,872 |
| 2022-04-28 | $295.99 | $300.51 | $288.56 | $297.27 | $295.33 | 5,887,534 |
| 2022-04-27 | $283.10 | $288.13 | $280.59 | $285.09 | $283.23 | 2,352,078 |
| 2022-04-26 | $286.18 | $290.21 | $282.79 | $282.83 | $280.99 | 2,163,985 |
| 2022-04-25 | $278.75 | $285.95 | $276.83 | $285.20 | $283.34 | 2,410,175 |
| 2022-04-22 | $289.30 | $289.62 | $278.40 | $278.73 | $276.92 | 2,772,584 |
| 2022-04-21 | $292.92 | $293.45 | $286.66 | $289.61 | $287.72 | 2,716,751 |
| 2022-04-20 | $297.02 | $299.00 | $292.30 | $292.92 | $291.01 | 2,565,124 |
| 2022-04-19 | $298.41 | $299.69 | $293.80 | $297.01 | $295.08 | 2,021,659 |
| 2022-04-18 | $301.07 | $302.06 | $296.80 | $298.82 | $296.87 | 1,581,398 |
| 2022-04-14 | $303.75 | $304.47 | $300.19 | $301.86 | $299.90 | 1,898,106 |
| 2022-04-13 | $307.28 | $308.30 | $300.41 | $302.67 | $300.70 | 2,528,740 |
| 2022-04-12 | $306.58 | $309.61 | $304.18 | $308.08 | $306.07 | 2,688,230 |
| 2022-04-11 | $313.09 | $313.76 | $308.05 | $308.96 | $306.95 | 2,178,073 |
| 2022-04-08 | $308.00 | $312.38 | $307.95 | $311.69 | $309.66 | 3,024,679 |
| 2022-04-07 | $305.00 | $314.00 | $305.00 | $308.43 | $306.42 | 4,270,824 |
| 2022-04-06 | $296.09 | $306.56 | $294.77 | $305.84 | $303.85 | 4,672,935 |
| 2022-04-05 | $291.72 | $295.83 | $289.10 | $292.49 | $290.59 | 2,295,307 |
| 2022-04-04 | $292.75 | $294.98 | $290.95 | $291.42 | $289.52 | 3,014,182 |
| 2022-04-01 | $286.15 | $293.14 | $284.00 | $292.67 | $290.76 | 3,066,159 |
| 2022-03-31 | $289.37 | $291.80 | $285.92 | $286.37 | $284.51 | 3,227,759 |
| 2022-03-30 | $290.58 | $292.29 | $287.99 | $289.89 | $288.00 | 2,220,148 |
| 2022-03-29 | $292.03 | $293.14 | $287.58 | $288.39 | $286.51 | 2,798,056 |
| 2022-03-28 | $291.33 | $292.45 | $288.31 | $291.66 | $289.76 | 2,195,001 |
| 2022-03-25 | $288.50 | $291.65 | $286.58 | $289.02 | $287.14 | 2,393,805 |
| 2022-03-24 | $286.29 | $288.85 | $284.66 | $287.69 | $285.82 | 2,412,353 |
| 2022-03-23 | $284.42 | $288.18 | $283.35 | $284.19 | $282.34 | 3,149,382 |
| 2022-03-22 | $289.67 | $290.56 | $283.39 | $285.02 | $283.16 | 3,782,221 |
| 2022-03-21 | $287.76 | $295.33 | $287.76 | $289.64 | $287.75 | 3,456,250 |
| 2022-03-18 | $285.84 | $291.35 | $284.86 | $287.64 | $285.77 | 4,510,999 |
| 2022-03-17 | $277.01 | $285.89 | $276.45 | $285.51 | $283.65 | 3,270,105 |
| 2022-03-16 | $277.85 | $278.61 | $273.01 | $276.44 | $274.64 | 3,148,591 |
| 2022-03-15 | $269.87 | $276.48 | $269.87 | $275.46 | $273.67 | 4,396,863 |
| 2022-03-14 | $268.99 | $270.90 | $267.32 | $269.00 | $267.25 | 2,713,824 |
| 2022-03-11 | $265.07 | $271.72 | $265.07 | $266.30 | $264.57 | 2,469,637 |
| 2022-03-10 | $262.84 | $267.73 | $262.84 | $266.02 | $264.29 | 2,797,440 |
| 2022-03-09 | $263.30 | $267.79 | $262.07 | $262.79 | $261.08 | 2,965,866 |
| 2022-03-08 | $259.93 | $265.30 | $258.91 | $259.93 | $258.24 | 3,482,650 |
| 2022-03-07 | $259.86 | $263.63 | $257.86 | $261.64 | $259.94 | 3,074,955 |
| 2022-03-04 | $256.21 | $263.46 | $255.52 | $262.87 | $261.16 | 3,497,133 |
| 2022-03-03 | $254.83 | $259.58 | $254.39 | $258.64 | $256.96 | 3,153,842 |
| 2022-03-02 | $249.88 | $256.48 | $249.06 | $254.17 | $252.52 | 2,452,100 |
| 2022-03-01 | $247.56 | $250.34 | $245.44 | $249.50 | $247.88 | 2,873,291 |
| 2022-02-28 | $246.14 | $250.06 | $244.59 | $249.95 | $248.32 | 3,188,813 |
| 2022-02-25 | $243.84 | $252.90 | $243.73 | $250.85 | $249.22 | 2,442,360 |
| 2022-02-24 | $235.18 | $243.93 | $234.00 | $243.08 | $241.50 | 3,272,267 |
| 2022-02-23 | $240.55 | $242.68 | $238.02 | $238.31 | $236.76 | 2,296,253 |
| 2022-02-22 | $239.21 | $240.86 | $237.52 | $239.13 | $237.57 | 2,930,812 |
| 2022-02-18 | $238.02 | $242.43 | $238.02 | $240.31 | $238.75 | 2,518,105 |
| 2022-02-17 | $245.58 | $245.59 | $240.41 | $240.97 | $239.40 | 2,059,125 |
| 2022-02-16 | $242.58 | $247.02 | $242.58 | $245.58 | $243.98 | 2,458,988 |
| 2022-02-15 | $236.65 | $244.79 | $236.65 | $243.84 | $242.25 | 3,409,708 |
| 2022-02-14 | $234.00 | $236.88 | $231.87 | $234.69 | $233.16 | 2,572,055 |
| 2022-02-11 | $239.23 | $240.63 | $234.85 | $235.74 | $233.23 | 2,054,452 |
| 2022-02-10 | $239.90 | $244.09 | $238.11 | $239.64 | $237.09 | 2,283,142 |
| 2022-02-09 | $241.26 | $244.46 | $241.06 | $243.27 | $240.68 | 1,759,921 |
| 2022-02-08 | $241.90 | $242.89 | $237.47 | $239.91 | $237.36 | 2,614,999 |
| 2022-02-07 | $242.41 | $244.03 | $240.30 | $243.55 | $240.96 | 3,948,368 |
| 2022-02-04 | $242.72 | $244.10 | $241.22 | $242.27 | $239.69 | 3,569,451 |
| 2022-02-03 | $247.50 | $248.12 | $241.10 | $244.81 | $242.21 | 3,473,574 |
| 2022-02-02 | $245.35 | $251.88 | $244.03 | $250.83 | $248.16 | 2,586,720 |
| 2022-02-01 | $247.05 | $248.84 | $243.26 | $248.28 | $245.64 | 2,449,373 |
| 2022-01-31 | $243.27 | $245.49 | $241.92 | $245.39 | $242.78 | 3,237,085 |
| 2022-01-28 | $237.49 | $245.22 | $235.05 | $245.10 | $242.49 | 3,081,139 |
| 2022-01-27 | $239.98 | $243.27 | $235.76 | $236.72 | $234.20 | 2,178,965 |
| 2022-01-26 | $239.63 | $242.43 | $235.91 | $237.86 | $235.33 | 2,913,234 |
| 2022-01-25 | $236.81 | $241.53 | $235.12 | $239.46 | $236.91 | 2,525,106 |
| 2022-01-24 | $242.55 | $243.76 | $232.68 | $240.42 | $237.86 | 3,716,587 |
| 2022-01-21 | $246.88 | $247.88 | $242.12 | $243.06 | $240.47 | 2,788,638 |
| 2022-01-20 | $245.58 | $247.95 | $242.50 | $243.13 | $240.54 | 2,655,380 |
| 2022-01-19 | $246.33 | $250.41 | $244.73 | $245.05 | $242.44 | 2,472,550 |
| 2022-01-18 | $242.75 | $248.52 | $242.09 | $247.07 | $244.44 | 3,202,949 |
| 2022-01-14 | $250.15 | $250.54 | $242.90 | $244.12 | $241.52 | 2,894,255 |
| 2022-01-13 | $254.07 | $255.50 | $248.55 | $249.67 | $247.01 | 3,726,509 |
| 2022-01-12 | $252.90 | $257.44 | $250.97 | $255.92 | $253.20 | 6,562,799 |
| 2022-01-11 | $261.59 | $262.41 | $257.06 | $262.32 | $259.53 | 2,146,988 |
| 2022-01-10 | $258.19 | $260.16 | $255.89 | $260.11 | $257.34 | 2,576,704 |
| 2022-01-07 | $259.74 | $261.25 | $256.71 | $259.50 | $256.74 | 2,245,240 |
| 2022-01-06 | $260.10 | $261.30 | $255.46 | $259.33 | $256.57 | 2,863,297 |
| 2022-01-05 | $268.16 | $268.77 | $260.42 | $260.65 | $257.88 | 3,004,151 |
| 2022-01-04 | $269.00 | $269.88 | $263.58 | $266.81 | $263.97 | 2,340,621 |
| 2022-01-03 | $274.41 | $274.41 | $267.06 | $271.73 | $268.84 | 2,621,415 |
| 2021-12-31 | $277.47 | $278.73 | $276.01 | $276.22 | $273.28 | 1,313,638 |
| 2021-12-30 | $279.19 | $280.65 | $276.37 | $277.25 | $274.30 | 1,181,480 |
| 2021-12-29 | $275.82 | $279.36 | $275.74 | $278.42 | $275.46 | 1,112,299 |
| 2021-12-28 | $279.34 | $279.40 | $275.89 | $276.43 | $273.49 | 1,034,224 |
| 2021-12-27 | $275.04 | $280.30 | $274.72 | $278.41 | $275.45 | 1,677,639 |
| 2021-12-23 | $269.05 | $275.27 | $266.68 | $273.10 | $270.19 | 2,632,221 |
| 2021-12-22 | $264.74 | $266.56 | $262.85 | $266.50 | $263.66 | 2,720,994 |
| 2021-12-21 | $264.00 | $265.95 | $260.57 | $264.88 | $262.06 | 2,702,522 |
| 2021-12-20 | $269.23 | $270.01 | $260.35 | $263.48 | $260.68 | 3,479,415 |
| 2021-12-17 | $276.67 | $276.67 | $265.33 | $267.42 | $264.57 | 7,588,876 |
| 2021-12-16 | $275.67 | $283.91 | $272.05 | $279.04 | $276.07 | 5,546,435 |
| 2021-12-15 | $262.07 | $275.54 | $257.21 | $275.28 | $272.35 | 10,016,675 |
| 2021-12-14 | $247.74 | $250.01 | $246.39 | $249.38 | $246.73 | 3,423,994 |
| 2021-12-13 | $245.51 | $250.70 | $245.46 | $248.53 | $245.89 | 3,016,836 |
| 2021-12-10 | $241.20 | $244.59 | $241.20 | $244.14 | $241.54 | 2,380,759 |
| 2021-12-09 | $244.49 | $245.91 | $242.75 | $242.90 | $240.32 | 2,291,050 |
| 2021-12-08 | $246.61 | $248.18 | $239.47 | $244.32 | $241.72 | 3,636,201 |
| 2021-12-07 | $244.24 | $245.44 | $241.45 | $245.11 | $242.50 | 4,035,797 |
| 2021-12-06 | $245.92 | $246.94 | $241.53 | $246.33 | $243.71 | 3,491,184 |
| 2021-12-03 | $252.13 | $253.48 | $243.08 | $245.58 | $242.97 | 4,169,687 |
| 2021-12-02 | $246.52 | $249.98 | $245.12 | $247.88 | $245.24 | 3,817,784 |
| 2021-12-01 | $249.44 | $255.30 | $247.89 | $249.13 | $246.48 | 3,241,515 |
| 2021-11-30 | $253.27 | $254.00 | $246.48 | $248.04 | $245.40 | 8,265,918 |
| 2021-11-29 | $260.02 | $262.32 | $254.50 | $254.83 | $252.12 | 4,041,677 |
| 2021-11-26 | $261.80 | $265.88 | $259.03 | $260.37 | $257.60 | 1,495,480 |
| 2021-11-24 | $262.77 | $264.94 | $260.05 | $262.00 | $259.21 | 2,518,580 |
| 2021-11-23 | $259.47 | $262.76 | $259.25 | $261.96 | $259.17 | 1,986,326 |
| 2021-11-22 | $262.22 | $263.99 | $259.13 | $260.44 | $257.67 | 1,997,790 |
| 2021-11-19 | $266.43 | $270.80 | $260.30 | $260.70 | $257.93 | 2,788,210 |
| 2021-11-18 | $262.00 | $263.80 | $259.82 | $261.33 | $258.55 | 1,689,635 |
| 2021-11-17 | $256.81 | $264.55 | $256.07 | $261.18 | $258.40 | 2,873,559 |
| 2021-11-16 | $256.96 | $260.35 | $255.99 | $257.72 | $254.98 | 2,565,741 |
| 2021-11-15 | $259.39 | $259.61 | $257.16 | $258.43 | $255.68 | 1,903,164 |
| 2021-11-12 | $261.78 | $262.52 | $258.93 | $259.65 | $256.89 | 1,910,139 |
| 2021-11-11 | $262.32 | $264.32 | $261.95 | $262.63 | $258.99 | 1,739,439 |
| 2021-11-10 | $262.00 | $266.00 | $261.60 | $264.65 | $260.98 | 2,215,238 |
| 2021-11-09 | $260.53 | $262.16 | $258.39 | $262.02 | $258.39 | 1,962,950 |
| 2021-11-08 | $263.99 | $266.91 | $259.16 | $260.53 | $256.92 | 2,386,204 |
| 2021-11-05 | $268.99 | $269.49 | $258.56 | $265.00 | $261.32 | 3,745,717 |
| 2021-11-04 | $265.48 | $271.11 | $265.27 | $271.00 | $267.24 | 4,133,581 |
| 2021-11-03 | $257.77 | $266.79 | $257.76 | $266.26 | $262.57 | 4,382,930 |
| 2021-11-02 | $251.25 | $259.30 | $249.40 | $256.85 | $253.29 | 3,481,370 |
| 2021-11-01 | $255.11 | $256.48 | $248.05 | $249.31 | $245.85 | 2,652,462 |
| 2021-10-29 | $253.78 | $256.47 | $251.77 | $254.76 | $251.23 | 3,152,015 |
| 2021-10-28 | $250.16 | $256.75 | $250.08 | $253.35 | $249.84 | 3,386,510 |
| 2021-10-27 | $248.61 | $254.46 | $248.32 | $250.17 | $246.70 | 3,181,498 |
| 2021-10-26 | $244.50 | $248.92 | $237.09 | $248.44 | $244.99 | 4,532,952 |
| 2021-10-25 | $244.66 | $246.27 | $240.52 | $245.05 | $241.65 | 2,763,099 |
| 2021-10-22 | $240.96 | $244.04 | $239.56 | $243.75 | $240.37 | 1,960,703 |
| 2021-10-21 | $244.95 | $244.95 | $239.83 | $241.17 | $237.83 | 1,717,891 |
| 2021-10-20 | $243.73 | $245.90 | $243.04 | $243.72 | $240.34 | 1,537,772 |
| 2021-10-19 | $239.06 | $242.55 | $239.06 | $242.31 | $238.95 | 1,573,492 |
| 2021-10-18 | $237.95 | $242.66 | $236.70 | $238.98 | $235.67 | 2,545,987 |
| 2021-10-15 | $237.42 | $239.30 | $235.82 | $237.88 | $234.58 | 2,598,357 |
| 2021-10-14 | $237.01 | $238.44 | $234.11 | $236.69 | $233.41 | 1,824,765 |
| 2021-10-13 | $234.07 | $237.92 | $232.80 | $236.44 | $233.16 | 2,105,892 |
| 2021-10-12 | $234.70 | $235.07 | $231.98 | $232.78 | $229.55 | 1,719,458 |
| 2021-10-11 | $236.70 | $237.99 | $233.60 | $233.67 | $230.43 | 1,892,511 |
| 2021-10-08 | $233.42 | $235.81 | $231.55 | $233.94 | $230.70 | 2,563,117 |
| 2021-10-07 | $229.12 | $234.11 | $229.00 | $233.18 | $229.95 | 2,001,803 |
| 2021-10-06 | $230.56 | $230.85 | $226.05 | $227.85 | $224.69 | 2,462,722 |
| 2021-10-05 | $226.44 | $232.56 | $226.17 | $230.93 | $227.73 | 2,802,025 |
| 2021-10-04 | $227.80 | $230.19 | $224.22 | $224.85 | $221.73 | 4,784,747 |
| 2021-10-01 | $231.00 | $231.68 | $225.45 | $229.59 | $226.41 | 2,215,772 |
| 2021-09-30 | $232.78 | $237.16 | $230.80 | $231.05 | $227.85 | 3,787,048 |
| 2021-09-29 | $225.41 | $231.44 | $224.56 | $230.36 | $227.17 | 3,971,031 |
| 2021-09-28 | $226.39 | $226.40 | $220.20 | $221.60 | $218.53 | 3,583,251 |
| 2021-09-27 | $229.97 | $231.06 | $225.61 | $226.40 | $223.26 | 2,785,922 |
| 2021-09-24 | $232.77 | $235.39 | $231.34 | $231.68 | $228.47 | 1,642,578 |
| 2021-09-23 | $229.30 | $234.20 | $229.01 | $232.18 | $228.96 | 1,912,322 |
| 2021-09-22 | $230.00 | $231.03 | $227.58 | $228.30 | $225.13 | 2,529,635 |
| 2021-09-21 | $232.06 | $233.72 | $229.74 | $230.17 | $226.98 | 2,172,825 |
| 2021-09-20 | $228.09 | $232.73 | $227.29 | $231.64 | $228.43 | 2,803,437 |
| 2021-09-17 | $229.71 | $230.83 | $228.23 | $230.10 | $226.91 | 4,480,241 |
| 2021-09-16 | $234.08 | $234.69 | $229.73 | $231.04 | $227.84 | 2,958,684 |
| 2021-09-15 | $233.58 | $239.38 | $233.06 | $233.73 | $230.49 | 2,802,576 |
| 2021-09-14 | $238.72 | $239.79 | $231.98 | $233.09 | $229.86 | 3,825,977 |
| 2021-09-13 | $240.04 | $241.15 | $235.15 | $237.96 | $234.66 | 2,832,834 |
| 2021-09-10 | $242.20 | $243.89 | $238.57 | $239.50 | $236.18 | 4,633,548 |
| 2021-09-09 | $253.29 | $254.02 | $239.67 | $240.00 | $236.67 | 4,976,593 |
| 2021-09-08 | $254.60 | $255.71 | $253.68 | $254.84 | $251.31 | 1,542,529 |
| 2021-09-07 | $259.00 | $260.82 | $254.41 | $254.80 | $251.27 | 2,403,689 |
| 2021-09-03 | $260.83 | $260.99 | $256.78 | $259.53 | $255.93 | 1,124,527 |
| 2021-09-02 | $257.41 | $259.73 | $256.47 | $259.57 | $255.97 | 1,469,713 |
| 2021-09-01 | $258.54 | $258.77 | $254.49 | $257.40 | $253.83 | 2,956,822 |
| 2021-08-31 | $262.84 | $263.64 | $257.86 | $258.29 | $254.71 | 2,733,435 |
| 2021-08-30 | $261.03 | $264.07 | $259.61 | $262.31 | $258.67 | 1,300,723 |
| 2021-08-27 | $262.52 | $263.13 | $258.58 | $259.75 | $256.15 | 1,839,899 |
| 2021-08-26 | $264.00 | $265.59 | $260.58 | $261.32 | $257.70 | 1,732,985 |
| 2021-08-25 | $262.78 | $264.52 | $261.29 | $263.87 | $260.21 | 2,388,585 |
| 2021-08-24 | $266.20 | $267.44 | $261.78 | $262.77 | $259.13 | 3,736,297 |
| 2021-08-23 | $272.30 | $272.91 | $267.70 | $267.82 | $264.11 | 2,438,890 |
| 2021-08-20 | $269.38 | $272.87 | $269.06 | $270.91 | $267.15 | 1,536,829 |
| 2021-08-19 | $266.15 | $271.85 | $265.43 | $270.40 | $266.65 | 1,901,013 |
| 2021-08-18 | $272.01 | $274.76 | $268.03 | $268.52 | $264.80 | 2,527,494 |
| 2021-08-17 | $271.16 | $275.87 | $267.18 | $272.71 | $268.93 | 2,096,073 |
| 2021-08-16 | $264.88 | $270.26 | $264.27 | $269.94 | $266.20 | 2,623,287 |
| 2021-08-13 | $263.15 | $265.69 | $263.02 | $264.21 | $260.55 | 1,481,302 |
| 2021-08-12 | $263.20 | $264.54 | $261.49 | $263.47 | $259.82 | 2,100,876 |
| 2021-08-11 | $269.59 | $270.94 | $262.66 | $264.10 | $259.60 | 2,813,289 |
| 2021-08-10 | $266.75 | $271.08 | $266.18 | $269.45 | $264.86 | 2,060,223 |
| 2021-08-09 | $264.58 | $273.04 | $264.50 | $267.16 | $262.61 | 3,238,463 |
| 2021-08-06 | $263.51 | $264.27 | $260.74 | $263.44 | $258.95 | 2,155,214 |
| 2021-08-05 | $263.28 | $265.51 | $261.33 | $264.19 | $259.69 | 2,262,446 |
| 2021-08-04 | $256.00 | $270.65 | $255.42 | $262.47 | $258.00 | 3,892,600 |
| 2021-08-03 | $244.75 | $259.37 | $243.50 | $255.99 | $251.63 | 5,406,183 |
| 2021-08-02 | $245.73 | $247.89 | $244.25 | $246.60 | $242.40 | 1,958,943 |
| 2021-07-30 | $244.90 | $245.95 | $242.63 | $243.50 | $239.35 | 1,905,119 |
| 2021-07-29 | $247.50 | $248.24 | $242.24 | $245.33 | $241.15 | 1,919,223 |
| 2021-07-28 | $243.37 | $248.40 | $242.64 | $246.51 | $242.31 | 1,688,130 |
| 2021-07-27 | $243.71 | $244.06 | $242.66 | $243.58 | $239.43 | 2,116,551 |
| 2021-07-26 | $242.57 | $245.28 | $242.57 | $243.21 | $239.07 | 2,678,920 |
| 2021-07-23 | $239.28 | $244.55 | $238.56 | $244.15 | $239.99 | 2,448,303 |
| 2021-07-22 | $237.28 | $239.70 | $236.37 | $238.49 | $234.43 | 1,703,495 |
| 2021-07-21 | $236.38 | $237.37 | $233.59 | $237.29 | $233.25 | 1,651,502 |
| 2021-07-20 | $235.00 | $237.75 | $233.94 | $235.02 | $231.02 | 2,297,813 |
| 2021-07-19 | $231.88 | $234.30 | $230.57 | $234.14 | $230.15 | 2,305,943 |
| 2021-07-16 | $232.50 | $233.04 | $231.21 | $232.46 | $228.50 | 2,229,059 |
| 2021-07-15 | $235.01 | $235.99 | $230.69 | $231.47 | $227.53 | 3,611,300 |
| 2021-07-14 | $235.79 | $237.23 | $234.73 | $236.35 | $232.32 | 2,103,449 |
| 2021-07-13 | $235.98 | $236.65 | $234.03 | $235.30 | $231.29 | 1,974,044 |
| 2021-07-12 | $235.17 | $238.00 | $235.15 | $236.01 | $231.99 | 2,928,611 |
| 2021-07-09 | $237.17 | $238.47 | $232.75 | $234.99 | $230.99 | 4,030,341 |
| 2021-07-08 | $233.83 | $237.27 | $232.10 | $237.12 | $233.08 | 2,431,482 |
| 2021-07-07 | $234.68 | $236.59 | $233.46 | $235.82 | $231.80 | 3,141,508 |
| 2021-07-06 | $233.63 | $235.58 | $233.23 | $235.42 | $231.41 | 3,125,526 |
| 2021-07-02 | $231.97 | $234.21 | $231.33 | $233.96 | $229.97 | 1,994,140 |
| 2021-07-01 | $229.51 | $231.50 | $228.66 | $231.13 | $227.19 | 1,977,362 |
| 2021-06-30 | $230.09 | $230.85 | $229.06 | $229.52 | $225.61 | 1,786,736 |
| 2021-06-29 | $228.25 | $231.40 | $227.85 | $229.37 | $225.46 | 1,621,247 |
| 2021-06-28 | $229.00 | $229.88 | $226.88 | $228.22 | $224.33 | 2,507,615 |
| 2021-06-25 | $233.12 | $233.49 | $229.39 | $230.22 | $226.30 | 6,992,228 |
| 2021-06-24 | $234.92 | $239.37 | $230.42 | $232.97 | $229.00 | 12,290,462 |
| 2021-06-23 | $222.19 | $222.24 | $217.00 | $217.10 | $213.40 | 2,419,664 |
| 2021-06-22 | $222.63 | $223.61 | $220.51 | $221.44 | $217.67 | 1,658,943 |
| 2021-06-21 | $219.10 | $223.77 | $218.08 | $222.67 | $218.88 | 3,671,287 |
| 2021-06-18 | $220.43 | $221.05 | $218.32 | $218.55 | $214.83 | 4,016,656 |
| 2021-06-17 | $220.27 | $223.10 | $220.27 | $222.21 | $218.42 | 1,891,008 |
| 2021-06-16 | $223.53 | $224.36 | $220.20 | $220.76 | $217.00 | 2,493,066 |
| 2021-06-15 | $226.10 | $226.66 | $222.87 | $223.52 | $219.71 | 2,188,900 |
| 2021-06-14 | $224.23 | $226.66 | $223.02 | $226.10 | $222.25 | 2,720,733 |
| 2021-06-11 | $227.03 | $229.59 | $221.56 | $224.09 | $220.27 | 5,635,964 |
| 2021-06-10 | $226.97 | $235.85 | $226.25 | $233.54 | $229.56 | 5,598,166 |
| 2021-06-09 | $221.35 | $226.73 | $220.26 | $226.00 | $222.15 | 4,934,884 |
| 2021-06-08 | $221.71 | $222.27 | $217.37 | $220.70 | $216.94 | 4,618,467 |
| 2021-06-07 | $201.99 | $233.33 | $201.83 | $222.52 | $218.73 | 17,231,372 |
| 2021-06-04 | $202.79 | $204.45 | $201.29 | $202.02 | $198.58 | 2,817,826 |
| 2021-06-03 | $198.99 | $203.64 | $198.61 | $202.70 | $199.25 | 3,066,605 |
| 2021-06-02 | $199.01 | $200.92 | $198.25 | $199.13 | $195.74 | 2,030,286 |
| 2021-06-01 | $200.32 | $200.89 | $196.68 | $198.42 | $195.04 | 3,070,326 |
| 2021-05-28 | $199.12 | $202.28 | $198.53 | $199.74 | $196.34 | 2,386,024 |
| 2021-05-27 | $200.65 | $201.38 | $195.50 | $199.20 | $195.81 | 9,340,280 |
| 2021-05-26 | $199.23 | $202.44 | $198.25 | $200.99 | $197.57 | 2,891,438 |
| 2021-05-25 | $201.43 | $201.85 | $199.14 | $199.22 | $195.83 | 2,919,227 |
| 2021-05-24 | $201.00 | $203.62 | $200.04 | $201.02 | $197.59 | 2,074,926 |
| 2021-05-21 | $200.00 | $201.92 | $199.47 | $199.88 | $196.47 | 2,579,208 |
| 2021-05-20 | $197.16 | $201.08 | $196.17 | $199.53 | $196.13 | 3,494,708 |
| 2021-05-19 | $193.61 | $197.39 | $193.11 | $196.51 | $193.16 | 3,070,497 |
| 2021-05-18 | $195.00 | $196.35 | $193.58 | $194.63 | $191.31 | 2,369,384 |
| 2021-05-17 | $196.48 | $199.61 | $195.09 | $195.53 | $192.20 | 2,465,967 |
| 2021-05-14 | $195.71 | $197.27 | $194.92 | $196.21 | $192.87 | 1,823,874 |
| 2021-05-13 | $192.25 | $196.11 | $191.75 | $194.94 | $191.62 | 2,175,323 |
| 2021-05-12 | $194.75 | $195.65 | $192.73 | $193.20 | $189.08 | 2,397,601 |
| 2021-05-11 | $193.39 | $195.75 | $193.01 | $194.75 | $190.60 | 1,850,449 |
| 2021-05-10 | $196.17 | $196.61 | $193.50 | $194.76 | $190.61 | 2,242,047 |
| 2021-05-07 | $194.82 | $196.27 | $193.90 | $195.42 | $191.26 | 2,526,753 |
| 2021-05-06 | $191.55 | $194.10 | $189.32 | $193.89 | $189.76 | 3,101,937 |
| 2021-05-05 | $188.65 | $193.57 | $188.17 | $192.81 | $188.70 | 4,274,400 |
| 2021-05-04 | $187.53 | $190.08 | $186.78 | $188.20 | $184.19 | 3,703,540 |
| 2021-05-03 | $182.99 | $186.35 | $182.92 | $185.92 | $181.96 | 3,196,957 |
| 2021-04-30 | $181.84 | $183.95 | $181.19 | $182.77 | $178.88 | 3,103,881 |
| 2021-04-29 | $181.06 | $182.63 | $180.00 | $182.20 | $178.32 | 2,432,461 |
| 2021-04-28 | $181.45 | $182.00 | $178.58 | $180.55 | $176.70 | 4,682,764 |
| 2021-04-27 | $184.00 | $185.87 | $180.79 | $182.21 | $178.33 | 6,838,740 |
| 2021-04-26 | $188.57 | $188.65 | $186.06 | $187.22 | $183.23 | 2,797,528 |
| 2021-04-23 | $187.03 | $189.13 | $187.03 | $188.72 | $184.70 | 2,483,203 |
| 2021-04-22 | $190.00 | $191.27 | $186.75 | $187.05 | $183.06 | 2,982,838 |
| 2021-04-21 | $191.56 | $193.01 | $189.80 | $190.95 | $186.88 | 2,219,772 |
| 2021-04-20 | $190.41 | $193.50 | $190.17 | $190.61 | $186.55 | 2,461,129 |
| 2021-04-19 | $189.24 | $190.88 | $188.07 | $189.64 | $185.60 | 2,966,439 |
| 2021-04-16 | $187.38 | $190.30 | $186.88 | $189.25 | $185.22 | 3,732,096 |
| 2021-04-15 | $183.79 | $187.72 | $183.41 | $185.92 | $181.96 | 2,586,643 |
| 2021-04-14 | $182.59 | $184.47 | $182.05 | $183.00 | $179.10 | 2,002,075 |
| 2021-04-13 | $181.18 | $183.64 | $181.18 | $182.53 | $178.64 | 3,089,142 |
| 2021-04-12 | $183.43 | $183.94 | $180.88 | $181.82 | $177.95 | 2,876,088 |
| 2021-04-09 | $182.53 | $185.14 | $182.41 | $184.49 | $180.56 | 2,611,218 |
| 2021-04-08 | $182.95 | $183.97 | $182.47 | $182.61 | $178.72 | 2,393,198 |
| 2021-04-07 | $182.90 | $183.18 | $181.22 | $182.32 | $178.44 | 3,406,606 |
| 2021-04-06 | $184.69 | $185.63 | $182.49 | $182.80 | $178.90 | 2,488,379 |
| 2021-04-05 | $185.59 | $185.90 | $183.10 | $184.89 | $180.95 | 2,864,920 |
| 2021-04-01 | $186.82 | $188.07 | $184.66 | $185.24 | $181.29 | 2,340,366 |
| 2021-03-31 | $185.57 | $187.94 | $185.26 | $186.82 | $182.84 | 3,621,314 |
| 2021-03-30 | $185.53 | $186.86 | $184.71 | $185.50 | $181.55 | 2,523,602 |
| 2021-03-29 | $184.66 | $187.67 | $183.51 | $186.34 | $182.37 | 3,002,626 |
| 2021-03-26 | $184.05 | $185.91 | $182.63 | $185.31 | $181.36 | 2,868,368 |
| 2021-03-25 | $181.00 | $183.64 | $180.22 | $183.09 | $179.19 | 2,630,505 |
| 2021-03-24 | $183.70 | $183.84 | $179.82 | $180.17 | $176.33 | 3,931,458 |
| 2021-03-23 | $185.35 | $186.66 | $183.25 | $183.68 | $179.77 | 3,284,889 |
| 2021-03-22 | $184.05 | $185.91 | $183.20 | $185.84 | $181.88 | 2,666,600 |
| 2021-03-19 | $184.70 | $185.80 | $183.88 | $184.29 | $180.36 | 6,048,561 |
| 2021-03-18 | $186.02 | $187.09 | $183.80 | $183.93 | $180.01 | 4,239,983 |
| 2021-03-17 | $189.73 | $189.83 | $186.56 | $186.73 | $182.75 | 5,134,224 |
| 2021-03-16 | $191.54 | $191.62 | $187.23 | $190.90 | $186.83 | 6,194,240 |
| 2021-03-15 | $193.01 | $193.18 | $188.20 | $189.16 | $185.13 | 12,405,564 |
| 2021-03-12 | $204.89 | $208.46 | $202.28 | $208.08 | $203.65 | 4,541,373 |
| 2021-03-11 | $206.51 | $207.25 | $204.27 | $205.21 | $200.84 | 4,037,377 |
| 2021-03-10 | $206.89 | $208.04 | $204.39 | $205.45 | $201.07 | 3,400,164 |
| 2021-03-09 | $208.34 | $212.16 | $206.06 | $206.11 | $201.72 | 4,227,322 |
| 2021-03-08 | $207.00 | $210.89 | $206.32 | $207.03 | $202.62 | 3,300,343 |
| 2021-03-05 | $201.02 | $207.67 | $200.88 | $206.92 | $202.51 | 3,876,160 |
| 2021-03-04 | $203.79 | $204.74 | $198.61 | $200.54 | $196.27 | 4,308,430 |
| 2021-03-03 | $203.37 | $204.31 | $199.71 | $202.00 | $197.70 | 3,660,317 |
| 2021-03-02 | $208.89 | $209.95 | $204.10 | $204.14 | $199.79 | 3,445,286 |
| 2021-03-01 | $205.78 | $208.24 | $204.78 | $206.47 | $202.07 | 2,797,548 |
| 2021-02-26 | $206.70 | $206.99 | $202.06 | $204.89 | $200.52 | 3,755,168 |
| 2021-02-25 | $203.57 | $205.55 | $201.75 | $203.82 | $199.48 | 2,352,310 |
| 2021-02-24 | $201.67 | $206.46 | $201.63 | $204.52 | $200.16 | 2,848,792 |
| 2021-02-23 | $200.31 | $204.31 | $198.68 | $202.48 | $198.17 | 3,287,678 |
| 2021-02-22 | $199.18 | $201.61 | $197.96 | $200.68 | $196.40 | 2,233,566 |
| 2021-02-19 | $201.13 | $202.88 | $200.33 | $200.92 | $196.64 | 3,434,858 |
| 2021-02-18 | $205.30 | $205.42 | $200.95 | $201.12 | $196.83 | 3,919,791 |
| 2021-02-17 | $205.01 | $206.69 | $204.27 | $206.46 | $202.06 | 3,327,379 |
| 2021-02-16 | $205.98 | $207.49 | $203.61 | $205.76 | $201.38 | 2,741,949 |
| 2021-02-12 | $201.65 | $208.22 | $201.15 | $207.29 | $202.87 | 2,611,297 |
| 2021-02-11 | $202.87 | $204.18 | $201.62 | $202.58 | $198.26 | 3,544,689 |
| 2021-02-10 | $204.47 | $205.55 | $201.64 | $204.39 | $199.20 | 2,971,855 |
| 2021-02-09 | $203.75 | $204.95 | $200.32 | $201.71 | $196.59 | 2,656,301 |
| 2021-02-08 | $202.38 | $206.43 | $201.91 | $205.77 | $200.54 | 2,909,487 |
| 2021-02-05 | $201.62 | $202.92 | $200.85 | $201.77 | $196.65 | 2,732,210 |
| 2021-02-04 | $196.81 | $201.88 | $195.64 | $201.62 | $196.50 | 2,924,329 |
| 2021-02-03 | $197.81 | $200.59 | $196.89 | $196.96 | $191.96 | 3,679,090 |
| 2021-02-02 | $204.38 | $205.90 | $197.35 | $197.56 | $192.54 | 5,228,373 |
| 2021-02-01 | $209.46 | $209.89 | $203.10 | $203.14 | $197.98 | 5,383,786 |
| 2021-01-29 | $211.96 | $218.00 | $204.46 | $207.97 | $202.69 | 8,401,721 |
| 2021-01-28 | $208.00 | $211.84 | $207.57 | $210.12 | $204.78 | 5,460,392 |
| 2021-01-27 | $211.07 | $212.02 | $205.10 | $207.57 | $202.30 | 7,358,032 |
| 2021-01-26 | $212.55 | $213.23 | $210.60 | $212.72 | $207.32 | 6,601,482 |
| 2021-01-25 | $208.24 | $212.53 | $208.09 | $212.35 | $206.96 | 5,959,055 |
| 2021-01-22 | $202.04 | $206.54 | $200.56 | $206.14 | $200.90 | 6,128,788 |
| 2021-01-21 | $203.70 | $204.72 | $198.01 | $202.35 | $197.21 | 8,702,898 |
| 2021-01-20 | $198.77 | $201.77 | $198.68 | $201.26 | $196.15 | 5,335,808 |
| 2021-01-19 | $196.00 | $199.52 | $194.07 | $198.48 | $193.44 | 7,729,052 |
| 2021-01-15 | $186.80 | $191.78 | $186.80 | $190.77 | $185.93 | 6,624,572 |
| 2021-01-14 | $185.27 | $188.96 | $184.58 | $186.69 | $181.95 | 4,413,184 |
| 2021-01-13 | $179.83 | $187.62 | $179.34 | $185.50 | $180.79 | 7,303,875 |
| 2021-01-12 | $182.79 | $184.24 | $177.44 | $178.80 | $174.26 | 7,121,612 |
| 2021-01-11 | $185.00 | $189.30 | $182.02 | $185.94 | $181.22 | 11,402,288 |
| 2021-01-08 | $166.22 | $166.86 | $164.64 | $166.41 | $162.18 | 3,438,248 |
| 2021-01-07 | $164.18 | $167.12 | $161.78 | $165.83 | $161.62 | 3,025,518 |
| 2021-01-06 | $162.98 | $167.28 | $162.97 | $164.32 | $160.15 | 3,619,696 |
| 2021-01-05 | $165.19 | $166.66 | $163.20 | $166.32 | $162.10 | 2,322,787 |
| 2021-01-04 | $169.02 | $169.48 | $163.11 | $165.50 | $161.30 | 3,164,894 |
| 2020-12-31 | $167.07 | $169.14 | $166.29 | $168.84 | $164.55 | 1,643,767 |
| 2020-12-30 | $167.44 | $168.39 | $166.68 | $167.01 | $162.77 | 1,413,465 |
| 2020-12-29 | $166.63 | $167.75 | $165.91 | $166.58 | $162.35 | 1,712,024 |
| 2020-12-28 | $167.21 | $167.60 | $165.21 | $166.50 | $162.27 | 1,480,950 |
| 2020-12-24 | $165.85 | $167.94 | $165.85 | $166.66 | $162.43 | 627,229 |
| 2020-12-23 | $167.45 | $168.00 | $165.47 | $165.48 | $161.28 | 1,697,282 |
| 2020-12-22 | $167.71 | $168.39 | $165.87 | $166.72 | $162.49 | 2,448,907 |
| 2020-12-21 | $168.88 | $169.00 | $165.80 | $168.78 | $164.49 | 3,656,017 |
| 2020-12-18 | $172.52 | $172.89 | $169.00 | $171.40 | $167.05 | 7,356,515 |
| 2020-12-17 | $171.73 | $173.90 | $171.10 | $172.63 | $168.25 | 3,473,825 |
| 2020-12-16 | $169.69 | $173.19 | $166.75 | $172.05 | $167.68 | 6,009,932 |
| 2020-12-15 | $159.43 | $168.23 | $158.05 | $167.43 | $163.18 | 6,976,079 |
| 2020-12-14 | $160.69 | $162.29 | $157.83 | $157.91 | $153.90 | 4,390,109 |
| 2020-12-11 | $159.72 | $161.18 | $159.06 | $160.04 | $155.98 | 3,435,693 |
| 2020-12-10 | $159.87 | $162.00 | $158.18 | $161.00 | $156.91 | 6,430,596 |
| 2020-12-09 | $154.59 | $158.94 | $153.68 | $158.00 | $153.99 | 8,364,372 |
| 2020-12-08 | $146.98 | $150.14 | $146.91 | $149.30 | $145.51 | 2,754,502 |
| 2020-12-07 | $147.30 | $148.33 | $146.48 | $147.42 | $143.68 | 2,637,180 |
| 2020-12-04 | $144.07 | $148.72 | $144.00 | $148.45 | $144.68 | 3,058,757 |
| 2020-12-03 | $145.70 | $146.50 | $143.13 | $144.11 | $140.45 | 4,059,610 |
| 2020-12-02 | $145.36 | $147.09 | $144.38 | $145.16 | $141.47 | 3,757,360 |
| 2020-12-01 | $146.69 | $148.06 | $145.26 | $145.56 | $141.86 | 3,948,088 |
| 2020-11-30 | $146.34 | $148.17 | $144.90 | $145.65 | $141.95 | 5,842,198 |
| 2020-11-27 | $145.65 | $147.92 | $145.36 | $147.44 | $143.70 | 1,753,995 |
| 2020-11-25 | $144.90 | $145.34 | $142.61 | $144.75 | $141.07 | 3,223,766 |
| 2020-11-24 | $143.39 | $145.64 | $143.11 | $144.90 | $141.22 | 4,088,704 |
| 2020-11-23 | $145.54 | $145.62 | $141.16 | $143.38 | $139.74 | 3,794,513 |
| 2020-11-20 | $142.84 | $147.09 | $142.84 | $145.49 | $141.80 | 5,064,305 |
| 2020-11-19 | $140.25 | $143.89 | $138.92 | $143.41 | $139.77 | 4,626,099 |
| 2020-11-18 | $141.90 | $142.42 | $140.13 | $140.17 | $136.61 | 2,795,172 |
| 2020-11-17 | $139.57 | $141.96 | $138.61 | $141.20 | $137.61 | 3,619,448 |
| 2020-11-16 | $143.06 | $144.30 | $140.00 | $140.59 | $137.02 | 4,957,963 |
| 2020-11-13 | $142.43 | $143.21 | $141.32 | $142.38 | $138.76 | 2,144,882 |
| 2020-11-12 | $142.93 | $143.46 | $139.86 | $141.03 | $137.45 | 3,464,669 |
| 2020-11-11 | $147.76 | $147.76 | $143.37 | $144.76 | $140.35 | 3,046,843 |
| 2020-11-10 | $147.60 | $149.20 | $143.79 | $146.56 | $142.09 | 5,376,964 |
| 2020-11-09 | $142.54 | $144.75 | $140.60 | $142.33 | $137.99 | 5,493,775 |
| 2020-11-06 | $145.05 | $147.39 | $139.10 | $142.74 | $138.39 | 6,229,782 |
| 2020-11-05 | $147.68 | $148.81 | $144.70 | $145.52 | $141.08 | 5,730,964 |
| 2020-11-04 | $134.91 | $151.98 | $134.91 | $148.59 | $144.06 | 12,211,676 |
| 2020-11-03 | $133.64 | $134.07 | $130.70 | $130.98 | $126.99 | 3,628,832 |
| 2020-11-02 | $132.54 | $133.95 | $129.99 | $131.63 | $127.62 | 3,449,595 |
| 2020-10-30 | $131.76 | $133.11 | $129.21 | $130.46 | $126.48 | 4,336,046 |
| 2020-10-29 | $132.00 | $133.13 | $130.38 | $132.55 | $128.51 | 4,099,914 |
| 2020-10-28 | $130.46 | $134.10 | $130.31 | $131.31 | $127.31 | 6,188,028 |
| 2020-10-27 | $133.02 | $136.08 | $131.87 | $131.90 | $127.88 | 11,374,611 |
| 2020-10-26 | $141.90 | $142.29 | $140.05 | $141.70 | $137.38 | 2,947,097 |
| 2020-10-23 | $142.24 | $144.70 | $141.72 | $142.38 | $138.04 | 2,427,462 |
| 2020-10-22 | $141.53 | $142.27 | $140.80 | $141.65 | $137.33 | 3,057,821 |
| 2020-10-21 | $142.29 | $143.33 | $141.21 | $141.31 | $137.00 | 1,983,653 |
| 2020-10-20 | $143.36 | $144.12 | $142.11 | $143.59 | $139.21 | 2,188,844 |
| 2020-10-19 | $147.00 | $147.41 | $142.21 | $142.80 | $138.45 | 3,158,872 |
| 2020-10-16 | $147.11 | $148.38 | $146.00 | $146.12 | $141.67 | 2,919,724 |
| 2020-10-15 | $146.51 | $146.91 | $145.38 | $146.78 | $142.31 | 3,785,950 |
| 2020-10-14 | $150.38 | $150.60 | $147.71 | $148.46 | $143.93 | 2,710,585 |
| 2020-10-13 | $153.00 | $154.33 | $148.55 | $150.08 | $145.50 | 5,963,891 |
| 2020-10-12 | $156.83 | $157.15 | $154.42 | $154.49 | $149.78 | 3,242,667 |
| 2020-10-09 | $154.09 | $157.15 | $154.07 | $156.88 | $152.10 | 4,590,567 |
| 2020-10-08 | $152.40 | $153.94 | $150.50 | $153.50 | $148.82 | 4,686,102 |
| 2020-10-07 | $148.52 | $149.89 | $146.85 | $148.96 | $144.42 | 4,602,829 |
| 2020-10-06 | $146.93 | $147.83 | $143.93 | $144.13 | $139.74 | 2,409,309 |
| 2020-10-05 | $145.07 | $147.47 | $144.18 | $146.63 | $142.16 | 2,790,616 |
| 2020-10-02 | $143.67 | $146.94 | $143.27 | $145.21 | $140.78 | 3,879,999 |
| 2020-10-01 | $148.33 | $148.71 | $144.06 | $144.29 | $139.89 | 3,809,247 |
| 2020-09-30 | $146.40 | $148.45 | $145.06 | $148.02 | $143.51 | 5,083,858 |
| 2020-09-29 | $147.98 | $148.44 | $145.93 | $146.26 | $141.80 | 3,308,955 |
| 2020-09-28 | $151.00 | $151.58 | $147.90 | $148.10 | $143.59 | 2,427,522 |
| 2020-09-25 | $148.39 | $150.40 | $147.85 | $150.26 | $145.68 | 2,440,587 |
| 2020-09-24 | $149.26 | $149.66 | $147.37 | $148.81 | $144.27 | 3,424,319 |
| 2020-09-23 | $150.05 | $151.59 | $148.70 | $149.81 | $145.24 | 3,546,101 |
| 2020-09-22 | $150.91 | $151.57 | $149.15 | $149.86 | $145.29 | 2,926,393 |
| 2020-09-21 | $153.17 | $153.66 | $149.06 | $151.18 | $146.57 | 3,501,584 |
| 2020-09-18 | $152.04 | $154.50 | $152.04 | $154.17 | $149.47 | 13,210,113 |
| 2020-09-17 | $150.13 | $152.68 | $149.46 | $152.47 | $147.82 | 3,620,831 |
| 2020-09-16 | $151.72 | $152.68 | $150.79 | $150.96 | $146.36 | 3,619,715 |
| 2020-09-15 | $149.96 | $151.87 | $149.42 | $150.08 | $145.50 | 2,923,507 |
| 2020-09-14 | $149.09 | $150.51 | $147.47 | $149.00 | $144.46 | 3,072,507 |
| 2020-09-11 | $147.56 | $149.19 | $146.88 | $148.09 | $143.58 | 3,001,470 |
| 2020-09-10 | $149.88 | $150.60 | $145.72 | $146.22 | $141.76 | 3,961,343 |
| 2020-09-09 | $150.62 | $154.12 | $150.31 | $151.97 | $147.34 | 2,328,525 |
| 2020-09-08 | $150.95 | $151.31 | $148.50 | $149.31 | $144.76 | 4,351,532 |
| 2020-09-04 | $148.77 | $152.58 | $147.95 | $150.91 | $146.31 | 4,361,833 |
| 2020-09-03 | $152.19 | $153.37 | $147.46 | $149.02 | $144.48 | 4,226,126 |
| 2020-09-02 | $146.79 | $150.00 | $146.51 | $149.55 | $144.99 | 2,407,127 |
| 2020-09-01 | $148.61 | $149.20 | $146.65 | $147.30 | $142.81 | 2,359,277 |
| 2020-08-31 | $147.35 | $148.80 | $147.03 | $148.39 | $143.87 | 4,430,706 |
| 2020-08-28 | $148.84 | $149.15 | $146.98 | $147.34 | $142.85 | 2,102,621 |
| 2020-08-27 | $150.58 | $150.94 | $148.94 | $148.97 | $144.43 | 3,146,090 |
| 2020-08-26 | $149.19 | $149.46 | $147.41 | $149.26 | $144.71 | 3,029,691 |
| 2020-08-25 | $150.36 | $151.31 | $149.31 | $149.68 | $145.12 | 2,216,224 |
| 2020-08-24 | $150.05 | $150.40 | $148.25 | $149.52 | $144.96 | 2,268,439 |
| 2020-08-21 | $151.34 | $151.35 | $147.95 | $149.26 | $144.71 | 3,111,979 |
| 2020-08-20 | $152.55 | $152.85 | $150.85 | $151.34 | $146.73 | 1,830,243 |
| 2020-08-19 | $153.81 | $154.41 | $152.01 | $152.29 | $147.65 | 1,939,000 |
| 2020-08-18 | $152.15 | $153.15 | $151.15 | $153.11 | $148.44 | 1,960,131 |
| 2020-08-17 | $150.92 | $152.70 | $150.36 | $151.53 | $146.91 | 2,701,754 |
| 2020-08-14 | $149.80 | $151.69 | $149.15 | $150.09 | $145.51 | 1,538,044 |
| 2020-08-13 | $150.82 | $151.69 | $149.79 | $150.46 | $145.87 | 2,077,861 |
| 2020-08-12 | $150.79 | $153.17 | $150.60 | $152.55 | $147.18 | 2,430,758 |
| 2020-08-11 | $153.14 | $153.14 | $150.20 | $150.63 | $145.32 | 2,103,351 |
| 2020-08-10 | $152.93 | $153.49 | $151.53 | $153.00 | $147.61 | 1,745,207 |
| 2020-08-07 | $152.96 | $153.50 | $151.58 | $152.93 | $147.54 | 2,017,370 |
| 2020-08-06 | $153.85 | $155.50 | $151.00 | $152.88 | $147.49 | 2,176,543 |
| 2020-08-05 | $157.31 | $157.49 | $153.30 | $154.34 | $148.90 | 2,476,460 |
| 2020-08-04 | $153.38 | $156.00 | $153.09 | $154.85 | $149.39 | 3,260,042 |
| 2020-08-03 | $152.80 | $153.85 | $151.22 | $152.84 | $147.46 | 3,618,435 |
| 2020-07-31 | $153.13 | $153.34 | $148.74 | $150.29 | $145.00 | 5,342,109 |
| 2020-07-30 | $158.45 | $158.50 | $150.45 | $153.00 | $147.61 | 6,638,127 |
| 2020-07-29 | $162.53 | $163.03 | $161.10 | $161.75 | $156.05 | 3,108,858 |
| 2020-07-28 | $161.67 | $165.41 | $161.35 | $162.65 | $156.92 | 3,483,155 |
| 2020-07-27 | $159.60 | $161.74 | $158.59 | $160.50 | $154.85 | 2,709,788 |
| 2020-07-24 | $161.47 | $161.47 | $158.45 | $159.54 | $153.92 | 2,247,922 |
| 2020-07-23 | $165.26 | $165.46 | $160.79 | $161.52 | $155.83 | 2,408,773 |
| 2020-07-22 | $165.54 | $165.85 | $162.33 | $164.84 | $159.03 | 1,686,461 |
| 2020-07-21 | $166.87 | $167.23 | $164.76 | $165.30 | $159.48 | 1,540,676 |
| 2020-07-20 | $166.49 | $167.71 | $165.73 | $167.04 | $161.16 | 1,806,261 |
| 2020-07-17 | $166.04 | $167.26 | $165.11 | $165.96 | $160.11 | 2,935,810 |
| 2020-07-16 | $164.95 | $165.44 | $162.60 | $165.00 | $159.19 | 1,486,784 |
| 2020-07-15 | $165.19 | $166.48 | $163.90 | $165.45 | $159.62 | 2,346,181 |
| 2020-07-14 | $162.88 | $164.77 | $161.53 | $163.88 | $158.11 | 2,654,481 |
| 2020-07-13 | $164.61 | $167.00 | $161.04 | $162.08 | $156.37 | 3,455,648 |
| 2020-07-10 | $166.14 | $166.14 | $162.74 | $163.36 | $157.60 | 2,245,140 |
| 2020-07-09 | $169.88 | $170.75 | $163.71 | $166.45 | $160.59 | 2,955,253 |
| 2020-07-08 | $166.84 | $169.82 | $166.84 | $169.13 | $163.17 | 2,781,694 |
| 2020-07-07 | $166.12 | $168.38 | $165.27 | $166.75 | $160.88 | 3,273,280 |
| 2020-07-06 | $164.46 | $168.92 | $164.01 | $166.89 | $161.01 | 2,759,435 |
| 2020-07-02 | $164.07 | $164.77 | $162.37 | $163.87 | $158.10 | 1,960,170 |
| 2020-07-01 | $164.32 | $165.47 | $162.52 | $163.30 | $157.55 | 2,066,726 |
| 2020-06-30 | $163.11 | $165.17 | $162.30 | $164.18 | $158.40 | 3,296,267 |
| 2020-06-29 | $163.85 | $164.21 | $161.03 | $162.72 | $156.99 | 2,640,297 |
| 2020-06-26 | $162.33 | $163.79 | $160.18 | $162.83 | $157.09 | 5,290,342 |
| 2020-06-25 | $157.64 | $163.39 | $156.71 | $162.86 | $157.12 | 3,735,397 |
| 2020-06-24 | $158.55 | $159.79 | $156.33 | $157.03 | $151.50 | 3,094,895 |
| 2020-06-23 | $160.89 | $162.87 | $158.95 | $159.34 | $153.73 | 2,771,483 |
| 2020-06-22 | $159.18 | $161.48 | $158.92 | $160.45 | $154.80 | 2,647,345 |
| 2020-06-19 | $162.23 | $162.48 | $158.26 | $159.94 | $154.31 | 5,986,290 |
| 2020-06-18 | $159.20 | $162.97 | $158.20 | $161.07 | $155.40 | 3,630,076 |
| 2020-06-17 | $164.23 | $164.36 | $159.40 | $159.97 | $154.33 | 4,709,444 |
| 2020-06-16 | $156.32 | $167.43 | $155.00 | $163.71 | $157.94 | 15,029,199 |
| 2020-06-15 | $142.00 | $142.90 | $139.68 | $141.52 | $136.53 | 3,707,472 |
| 2020-06-12 | $145.54 | $146.38 | $141.47 | $143.54 | $138.48 | 3,973,188 |
| 2020-06-11 | $151.85 | $152.24 | $143.05 | $144.08 | $139.00 | 4,546,784 |
| 2020-06-10 | $149.96 | $152.40 | $149.84 | $151.00 | $145.68 | 4,929,080 |
| 2020-06-09 | $149.75 | $151.75 | $149.11 | $149.13 | $143.88 | 4,302,120 |
| 2020-06-08 | $146.75 | $149.25 | $146.52 | $149.21 | $143.95 | 4,076,385 |
| 2020-06-05 | $149.70 | $151.76 | $148.34 | $149.21 | $143.95 | 4,578,847 |
| 2020-06-04 | $152.21 | $153.54 | $149.71 | $150.71 | $145.40 | 3,328,738 |
| 2020-06-03 | $153.34 | $154.39 | $150.85 | $152.53 | $147.16 | 3,189,436 |
| 2020-06-02 | $152.08 | $154.08 | $151.04 | $153.86 | $148.44 | 3,269,402 |
| 2020-06-01 | $154.47 | $154.99 | $150.89 | $152.45 | $147.08 | 5,233,750 |
| 2020-05-29 | $151.66 | $153.64 | $149.94 | $152.95 | $147.56 | 9,465,949 |
| 2020-05-28 | $147.43 | $152.10 | $146.51 | $150.65 | $145.34 | 3,982,651 |
| 2020-05-27 | $148.17 | $148.17 | $143.62 | $145.70 | $140.57 | 5,376,094 |
| 2020-05-26 | $151.11 | $151.76 | $147.16 | $147.96 | $142.75 | 5,007,932 |
| 2020-05-22 | $152.22 | $152.56 | $150.17 | $151.16 | $145.83 | 2,354,960 |
| 2020-05-21 | $153.15 | $153.15 | $149.72 | $152.28 | $146.92 | 3,049,755 |
| 2020-05-20 | $155.27 | $157.43 | $151.61 | $153.13 | $147.74 | 3,780,228 |
| 2020-05-19 | $156.85 | $159.13 | $155.28 | $156.70 | $151.18 | 2,339,379 |
| 2020-05-18 | $161.34 | $162.37 | $157.11 | $157.96 | $152.40 | 2,703,651 |
| 2020-05-15 | $158.63 | $159.51 | $156.03 | $159.23 | $153.62 | 2,824,541 |
| 2020-05-14 | $155.94 | $158.95 | $153.81 | $158.38 | $152.80 | 2,392,951 |
| 2020-05-13 | $157.03 | $159.35 | $156.04 | $157.93 | $151.66 | 2,649,751 |
| 2020-05-12 | $159.87 | $161.40 | $157.59 | $157.72 | $151.46 | 2,329,249 |
| 2020-05-11 | $153.47 | $159.47 | $153.08 | $158.55 | $152.25 | 3,196,218 |
| 2020-05-08 | $154.20 | $154.42 | $152.55 | $153.51 | $147.41 | 1,966,618 |
| 2020-05-07 | $157.50 | $157.69 | $152.72 | $152.97 | $146.89 | 2,330,578 |
| 2020-05-06 | $158.46 | $158.94 | $156.35 | $156.68 | $150.46 | 1,964,781 |
| 2020-05-05 | $153.80 | $159.22 | $152.75 | $157.89 | $151.62 | 2,862,594 |
| 2020-05-04 | $154.65 | $156.00 | $151.26 | $153.28 | $147.19 | 2,228,449 |
| 2020-05-01 | $153.72 | $154.60 | $151.57 | $153.63 | $147.53 | 2,576,415 |
| 2020-04-30 | $155.20 | $156.98 | $153.28 | $154.64 | $148.50 | 4,172,875 |
| 2020-04-29 | $157.76 | $158.03 | $154.67 | $155.16 | $149.00 | 3,240,729 |
| 2020-04-28 | $160.94 | $161.98 | $156.59 | $157.30 | $151.05 | 3,270,176 |
| 2020-04-27 | $164.00 | $164.50 | $160.72 | $161.29 | $154.88 | 3,210,349 |
| 2020-04-24 | $162.00 | $164.90 | $160.61 | $162.93 | $156.46 | 4,414,022 |
| 2020-04-23 | $157.18 | $162.56 | $154.00 | $159.93 | $153.58 | 5,689,915 |
| 2020-04-22 | $154.61 | $157.28 | $153.57 | $156.71 | $150.49 | 3,277,855 |
| 2020-04-21 | $155.41 | $155.80 | $151.41 | $152.67 | $146.61 | 4,243,180 |
| 2020-04-20 | $156.63 | $160.20 | $155.61 | $157.79 | $151.52 | 2,562,180 |
| 2020-04-17 | $155.42 | $157.67 | $153.03 | $157.29 | $151.04 | 3,709,851 |
| 2020-04-16 | $152.89 | $155.59 | $152.00 | $154.73 | $148.58 | 3,510,517 |
| 2020-04-15 | $148.94 | $153.40 | $148.51 | $151.18 | $145.18 | 3,614,354 |
| 2020-04-14 | $147.28 | $151.55 | $144.05 | $151.11 | $145.11 | 3,808,936 |
| 2020-04-13 | $144.97 | $146.59 | $142.88 | $144.42 | $138.68 | 2,287,832 |
| 2020-04-09 | $144.51 | $146.40 | $143.55 | $145.73 | $139.94 | 4,415,305 |
| 2020-04-08 | $142.05 | $147.25 | $140.50 | $146.22 | $140.41 | 4,006,516 |
| 2020-04-07 | $143.13 | $144.80 | $140.05 | $141.88 | $136.25 | 3,900,633 |
| 2020-04-06 | $142.27 | $143.50 | $140.30 | $141.61 | $135.99 | 4,159,109 |
| 2020-04-03 | $140.92 | $144.60 | $138.46 | $139.66 | $134.11 | 4,013,151 |
| 2020-04-02 | $135.35 | $142.80 | $133.03 | $142.18 | $136.53 | 4,725,045 |
| 2020-04-01 | $134.00 | $137.19 | $132.98 | $136.42 | $131.00 | 3,297,291 |
| 2020-03-31 | $136.96 | $142.02 | $134.52 | $138.72 | $133.21 | 7,560,106 |
| 2020-03-30 | $133.87 | $141.77 | $133.51 | $138.44 | $132.94 | 5,056,085 |
| 2020-03-27 | $130.65 | $137.61 | $130.20 | $134.11 | $128.78 | 4,717,376 |
| 2020-03-26 | $123.29 | $135.74 | $121.94 | $134.35 | $129.01 | 6,723,618 |
| 2020-03-25 | $120.12 | $126.14 | $119.21 | $121.94 | $117.10 | 6,472,134 |
| 2020-03-24 | $123.24 | $124.60 | $117.41 | $122.89 | $118.01 | 6,827,333 |
| 2020-03-23 | $120.95 | $126.88 | $117.06 | $119.05 | $114.32 | 7,299,211 |
| 2020-03-20 | $132.16 | $132.25 | $120.23 | $122.40 | $117.54 | 9,111,156 |
| 2020-03-19 | $142.49 | $142.98 | $131.12 | $133.09 | $127.80 | 6,554,633 |
| 2020-03-18 | $136.34 | $144.00 | $134.08 | $143.09 | $137.41 | 6,734,387 |
| 2020-03-17 | $133.21 | $143.59 | $131.10 | $143.20 | $137.51 | 8,909,227 |
| 2020-03-16 | $131.00 | $138.68 | $128.25 | $129.38 | $124.24 | 6,618,797 |
| 2020-03-13 | $132.95 | $139.37 | $128.51 | $139.37 | $133.83 | 6,733,879 |
| 2020-03-12 | $130.79 | $136.50 | $125.93 | $126.02 | $121.02 | 7,820,789 |
| 2020-03-11 | $139.46 | $141.84 | $137.39 | $140.02 | $134.46 | 6,973,388 |
| 2020-03-10 | $139.23 | $141.93 | $134.72 | $141.19 | $135.58 | 5,961,220 |
| 2020-03-09 | $134.02 | $140.93 | $133.31 | $135.72 | $130.33 | 5,351,289 |
| 2020-03-06 | $136.12 | $142.36 | $135.55 | $141.46 | $135.84 | 8,009,651 |
| 2020-03-05 | $138.38 | $141.91 | $137.53 | $140.15 | $134.58 | 6,882,019 |
| 2020-03-04 | $133.03 | $140.86 | $133.00 | $140.38 | $134.80 | 5,301,733 |
| 2020-03-03 | $133.28 | $135.65 | $128.69 | $130.31 | $125.13 | 6,936,631 |
| 2020-03-02 | $127.74 | $133.00 | $126.21 | $132.84 | $127.56 | 7,349,375 |
| 2020-02-28 | $126.38 | $126.80 | $121.51 | $126.13 | $121.12 | 7,898,286 |
| 2020-02-27 | $133.33 | $134.67 | $129.05 | $129.19 | $124.06 | 4,292,819 |
| 2020-02-26 | $136.03 | $137.02 | $133.31 | $133.53 | $128.23 | 4,658,953 |
| 2020-02-25 | $138.94 | $139.23 | $134.62 | $135.41 | $130.03 | 3,401,542 |
| 2020-02-24 | $139.28 | $141.59 | $137.87 | $138.15 | $132.66 | 4,727,381 |
| 2020-02-21 | $141.34 | $142.65 | $140.33 | $142.04 | $136.40 | 2,900,948 |
| 2020-02-20 | $141.63 | $142.81 | $141.20 | $142.00 | $136.36 | 3,415,395 |
| 2020-02-19 | $141.62 | $141.84 | $140.36 | $140.83 | $135.24 | 3,082,768 |
| 2020-02-18 | $141.02 | $141.96 | $140.53 | $141.01 | $135.41 | 2,858,223 |
| 2020-02-14 | $142.25 | $142.32 | $140.57 | $141.12 | $135.52 | 2,273,658 |
| 2020-02-13 | $142.86 | $143.74 | $141.79 | $141.80 | $136.17 | 3,455,528 |
| 2020-02-12 | $144.67 | $144.90 | $143.49 | $143.51 | $137.09 | 3,953,192 |
| 2020-02-11 | $145.73 | $145.86 | $143.18 | $144.25 | $137.80 | 2,976,354 |
| 2020-02-10 | $141.50 | $145.55 | $141.12 | $145.51 | $139.01 | 4,892,064 |
| 2020-02-07 | $147.22 | $147.22 | $145.38 | $146.41 | $139.87 | 2,670,411 |
| 2020-02-06 | $147.74 | $147.87 | $146.81 | $147.30 | $140.72 | 3,284,990 |
| 2020-02-05 | $144.78 | $147.36 | $144.53 | $147.35 | $140.76 | 4,060,900 |
| 2020-02-04 | $142.30 | $144.07 | $141.78 | $143.44 | $137.03 | 3,177,504 |
| 2020-02-03 | $140.53 | $141.57 | $139.68 | $141.00 | $134.70 | 5,137,780 |
| 2020-01-31 | $142.85 | $142.85 | $139.47 | $139.64 | $133.40 | 3,913,477 |
| 2020-01-30 | $138.18 | $143.72 | $138.10 | $142.67 | $136.29 | 5,243,437 |
| 2020-01-29 | $139.51 | $141.14 | $138.97 | $139.92 | $133.67 | 2,795,203 |
| 2020-01-28 | $138.69 | $139.88 | $138.23 | $139.26 | $133.03 | 2,649,056 |
| 2020-01-27 | $137.34 | $139.10 | $137.34 | $138.31 | $132.13 | 2,826,352 |
| 2020-01-24 | $141.85 | $141.99 | $138.70 | $139.07 | $132.85 | 3,183,268 |
| 2020-01-23 | $141.25 | $141.74 | $139.88 | $141.21 | $134.90 | 3,138,689 |
| 2020-01-22 | $141.25 | $142.25 | $140.69 | $141.56 | $135.23 | 2,742,065 |
| 2020-01-21 | $139.50 | $141.57 | $138.43 | $140.91 | $134.61 | 4,849,496 |
| 2020-01-17 | $140.88 | $141.74 | $139.36 | $139.58 | $133.34 | 5,393,246 |
| 2020-01-16 | $141.83 | $141.97 | $139.85 | $141.43 | $135.11 | 3,793,265 |
| 2020-01-15 | $140.58 | $141.69 | $140.01 | $141.11 | $134.80 | 3,676,480 |
| 2020-01-14 | $138.99 | $140.90 | $138.12 | $140.65 | $134.36 | 4,685,201 |
| 2020-01-13 | $138.20 | $139.99 | $137.89 | $138.94 | $132.73 | 5,116,980 |
| 2020-01-10 | $135.78 | $138.27 | $135.53 | $138.00 | $131.83 | 4,177,599 |
| 2020-01-09 | $134.55 | $136.36 | $134.01 | $135.92 | $129.84 | 4,522,806 |
| 2020-01-08 | $132.46 | $134.21 | $132.01 | $133.71 | $127.73 | 5,188,523 |
| 2020-01-07 | $131.70 | $132.93 | $131.70 | $132.51 | $126.59 | 2,448,292 |
| 2020-01-06 | $131.42 | $132.56 | $130.94 | $132.26 | $126.35 | 2,101,182 |
| 2020-01-03 | $130.30 | $132.47 | $130.23 | $131.77 | $125.88 | 1,963,542 |
| 2020-01-02 | $131.77 | $132.26 | $130.73 | $132.21 | $126.30 | 2,204,206 |
| 2019-12-31 | $131.18 | $131.52 | $130.50 | $131.43 | $125.55 | 1,549,786 |
| 2019-12-30 | $131.52 | $131.93 | $130.87 | $131.30 | $125.43 | 1,856,177 |
| 2019-12-27 | $131.57 | $131.77 | $130.84 | $131.52 | $125.64 | 2,161,342 |
| 2019-12-26 | $131.00 | $131.70 | $130.66 | $131.14 | $125.28 | 1,271,981 |
| 2019-12-24 | $131.07 | $131.21 | $130.13 | $131.11 | $125.25 | 1,215,797 |
| 2019-12-23 | $132.39 | $132.58 | $131.03 | $131.15 | $125.29 | 2,473,392 |
| 2019-12-20 | $132.49 | $137.00 | $131.24 | $132.43 | $126.51 | 9,229,936 |
| 2019-12-19 | $129.08 | $130.99 | $128.34 | $130.85 | $125.00 | 4,423,412 |
| 2019-12-18 | $127.88 | $129.98 | $127.69 | $129.48 | $123.69 | 8,172,842 |
| 2019-12-17 | $124.00 | $127.03 | $123.31 | $125.33 | $119.73 | 6,711,596 |
| 2019-12-16 | $123.07 | $124.26 | $122.06 | $122.85 | $117.36 | 3,468,425 |
| 2019-12-13 | $121.98 | $122.19 | $120.72 | $121.53 | $116.10 | 3,343,900 |
| 2019-12-12 | $120.56 | $121.93 | $120.56 | $121.70 | $116.26 | 2,959,431 |
| 2019-12-11 | $120.56 | $121.20 | $119.98 | $120.78 | $115.38 | 3,135,149 |
| 2019-12-10 | $120.56 | $121.15 | $120.11 | $120.65 | $115.26 | 3,592,618 |
| 2019-12-09 | $119.53 | $120.84 | $118.94 | $120.24 | $114.87 | 2,335,059 |
| 2019-12-06 | $119.97 | $120.71 | $119.58 | $119.64 | $114.29 | 2,462,830 |
| 2019-12-05 | $118.40 | $119.92 | $117.54 | $119.77 | $114.42 | 2,976,469 |
| 2019-12-04 | $118.28 | $118.84 | $117.57 | $118.67 | $113.37 | 2,596,998 |
| 2019-12-03 | $116.40 | $117.92 | $115.92 | $117.61 | $112.35 | 3,052,711 |
| 2019-12-02 | $117.52 | $118.25 | $116.10 | $116.74 | $111.52 | 2,199,652 |
| 2019-11-29 | $117.23 | $118.04 | $117.17 | $117.35 | $112.10 | 1,243,926 |
| 2019-11-27 | $117.73 | $117.90 | $116.62 | $117.44 | $112.19 | 1,798,123 |
| 2019-11-26 | $117.47 | $118.11 | $117.00 | $117.09 | $111.86 | 4,705,805 |
| 2019-11-25 | $116.60 | $118.46 | $116.60 | $117.47 | $112.22 | 2,939,299 |
| 2019-11-22 | $115.09 | $116.68 | $114.71 | $116.20 | $111.01 | 3,120,074 |
| 2019-11-21 | $114.70 | $115.52 | $113.29 | $114.75 | $109.62 | 2,909,502 |
| 2019-11-20 | $114.96 | $115.92 | $114.05 | $114.61 | $109.49 | 3,638,226 |
| 2019-11-19 | $114.03 | $116.12 | $113.75 | $115.10 | $109.95 | 3,781,592 |
| 2019-11-18 | $113.02 | $114.13 | $112.86 | $114.07 | $108.97 | 3,361,588 |
| 2019-11-15 | $111.33 | $113.82 | $111.33 | $113.19 | $108.13 | 4,857,355 |
| 2019-11-14 | $112.19 | $112.36 | $111.00 | $111.39 | $106.41 | 2,627,138 |
| 2019-11-13 | $112.87 | $113.53 | $112.25 | $112.79 | $107.13 | 3,275,038 |
| 2019-11-12 | $112.77 | $114.04 | $112.45 | $113.17 | $107.49 | 2,273,220 |
| 2019-11-11 | $113.46 | $114.21 | $112.22 | $112.80 | $107.14 | 1,770,222 |
| 2019-11-08 | $112.65 | $113.57 | $112.10 | $113.53 | $107.83 | 2,224,136 |
| 2019-11-07 | $114.23 | $114.63 | $112.03 | $112.77 | $107.11 | 3,076,243 |
| 2019-11-06 | $111.57 | $114.29 | $111.51 | $113.82 | $108.11 | 3,973,691 |
| 2019-11-05 | $112.95 | $113.08 | $110.51 | $111.25 | $105.67 | 3,355,735 |
| 2019-11-04 | $113.24 | $114.33 | $112.87 | $113.11 | $107.43 | 3,002,129 |
| 2019-11-01 | $114.07 | $114.51 | $112.31 | $112.51 | $106.86 | 2,629,123 |
| 2019-10-31 | $112.36 | $114.67 | $112.00 | $113.95 | $108.23 | 4,124,283 |
| 2019-10-30 | $111.37 | $113.21 | $111.26 | $112.72 | $107.06 | 2,424,626 |
| 2019-10-29 | $112.50 | $112.81 | $111.50 | $111.67 | $106.06 | 2,987,668 |
| 2019-10-28 | $110.62 | $113.19 | $110.62 | $112.99 | $107.32 | 4,168,518 |
| 2019-10-25 | $108.08 | $110.59 | $107.54 | $110.20 | $104.67 | 4,234,636 |
| 2019-10-24 | $107.50 | $108.21 | $106.25 | $107.84 | $102.43 | 3,314,908 |
| 2019-10-23 | $106.00 | $107.75 | $101.36 | $107.40 | $102.01 | 9,114,687 |
| 2019-10-22 | $109.98 | $111.46 | $108.89 | $109.84 | $104.33 | 5,750,073 |
| 2019-10-21 | $108.87 | $109.00 | $107.77 | $107.91 | $102.49 | 4,079,997 |
| 2019-10-18 | $108.31 | $108.94 | $107.90 | $108.64 | $103.19 | 2,207,095 |
| 2019-10-17 | $109.22 | $109.46 | $108.26 | $108.46 | $103.02 | 2,268,095 |
| 2019-10-16 | $109.18 | $109.48 | $107.79 | $107.95 | $102.53 | 2,316,857 |
| 2019-10-15 | $108.35 | $110.10 | $108.22 | $109.70 | $104.19 | 1,761,041 |
| 2019-10-14 | $108.52 | $109.13 | $107.88 | $107.90 | $102.48 | 1,371,611 |
| 2019-10-11 | $107.75 | $109.14 | $107.59 | $108.36 | $102.92 | 2,557,462 |
| 2019-10-10 | $107.03 | $107.49 | $106.58 | $106.92 | $101.55 | 2,797,589 |
| 2019-10-09 | $107.56 | $108.15 | $106.88 | $107.30 | $101.91 | 1,636,682 |
| 2019-10-08 | $106.89 | $108.33 | $105.95 | $107.19 | $101.81 | 2,841,093 |
| 2019-10-07 | $108.31 | $108.65 | $107.57 | $107.83 | $102.42 | 1,505,720 |
| 2019-10-04 | $107.49 | $108.26 | $107.00 | $108.20 | $102.77 | 2,889,307 |
| 2019-10-03 | $107.09 | $108.10 | $106.21 | $107.29 | $101.90 | 2,855,061 |
| 2019-10-02 | $110.33 | $110.64 | $106.66 | $107.00 | $101.63 | 4,556,003 |
| 2019-10-01 | $111.94 | $112.45 | $110.41 | $110.96 | $105.39 | 2,493,452 |
| 2019-09-30 | $112.40 | $113.45 | $111.69 | $111.83 | $106.22 | 2,580,818 |
| 2019-09-27 | $112.35 | $113.37 | $111.38 | $112.37 | $106.73 | 1,906,299 |
| 2019-09-26 | $112.04 | $112.66 | $110.69 | $111.82 | $106.21 | 2,684,254 |
| 2019-09-25 | $112.88 | $113.85 | $111.31 | $111.39 | $105.80 | 3,114,037 |
| 2019-09-24 | $114.36 | $114.55 | $111.94 | $113.25 | $107.56 | 3,578,773 |
| 2019-09-23 | $116.00 | $116.54 | $113.97 | $114.18 | $108.45 | 2,933,808 |
| 2019-09-20 | $115.93 | $117.23 | $114.47 | $116.16 | $110.33 | 7,543,635 |
| 2019-09-19 | $112.86 | $115.11 | $112.39 | $114.35 | $108.61 | 3,947,158 |
| 2019-09-18 | $111.44 | $112.91 | $111.17 | $112.72 | $107.06 | 3,164,905 |
| 2019-09-17 | $110.33 | $111.19 | $109.63 | $111.12 | $105.54 | 2,489,398 |
| 2019-09-16 | $110.42 | $110.53 | $109.21 | $110.13 | $104.60 | 1,728,877 |
| 2019-09-13 | $111.74 | $112.15 | $110.24 | $110.89 | $105.32 | 2,842,551 |
| 2019-09-12 | $111.92 | $112.42 | $111.12 | $111.47 | $105.87 | 3,577,969 |
| 2019-09-11 | $111.78 | $112.00 | $110.29 | $111.69 | $106.08 | 3,402,823 |
| 2019-09-10 | $108.37 | $111.13 | $106.40 | $111.10 | $105.52 | 6,589,495 |
| 2019-09-09 | $114.52 | $114.52 | $110.35 | $111.07 | $105.49 | 4,932,138 |
| 2019-09-06 | $114.78 | $114.99 | $113.84 | $114.05 | $108.32 | 2,904,151 |
| 2019-09-05 | $113.96 | $115.44 | $113.26 | $114.60 | $108.85 | 4,045,864 |
| 2019-09-04 | $114.38 | $114.50 | $112.45 | $113.25 | $107.56 | 3,756,439 |
| 2019-09-03 | $112.54 | $114.02 | $112.19 | $113.96 | $108.24 | 3,710,342 |
| 2019-08-30 | $112.82 | $114.17 | $111.92 | $112.97 | $107.30 | 2,870,678 |
| 2019-08-29 | $111.81 | $112.38 | $110.60 | $112.25 | $106.61 | 2,708,553 |
| 2019-08-28 | $110.33 | $111.54 | $109.79 | $110.97 | $105.40 | 1,743,648 |
| 2019-08-27 | $112.31 | $112.88 | $110.73 | $110.73 | $105.17 | 2,945,278 |
| 2019-08-26 | $110.61 | $111.82 | $110.25 | $111.78 | $106.17 | 2,565,480 |
| 2019-08-23 | $111.46 | $112.56 | $108.88 | $109.51 | $104.01 | 3,870,286 |
| 2019-08-22 | $111.44 | $112.27 | $110.79 | $111.61 | $106.01 | 1,840,186 |
| 2019-08-21 | $112.00 | $112.44 | $110.00 | $111.46 | $105.86 | 2,207,306 |
| 2019-08-20 | $112.33 | $112.88 | $110.91 | $111.01 | $105.44 | 2,074,810 |
| 2019-08-19 | $111.05 | $112.94 | $110.79 | $112.53 | $106.88 | 2,903,526 |
| 2019-08-16 | $110.94 | $111.33 | $109.29 | $110.52 | $104.97 | 3,497,595 |
| 2019-08-15 | $110.42 | $111.31 | $109.21 | $110.23 | $104.70 | 3,939,890 |
| 2019-08-14 | $114.86 | $114.87 | $110.22 | $110.29 | $104.75 | 4,937,899 |
| 2019-08-13 | $113.53 | $116.14 | $113.43 | $115.70 | $109.25 | 5,322,106 |
| 2019-08-12 | $112.90 | $114.06 | $112.29 | $113.60 | $107.27 | 2,212,800 |
| 2019-08-09 | $113.24 | $114.55 | $112.35 | $113.77 | $107.43 | 2,788,109 |
| 2019-08-08 | $111.96 | $114.54 | $111.64 | $113.97 | $107.62 | 4,815,896 |
| 2019-08-07 | $110.37 | $111.38 | $108.53 | $111.12 | $104.93 | 4,231,696 |
| 2019-08-06 | $109.47 | $112.12 | $109.04 | $111.40 | $105.19 | 5,490,049 |
| 2019-08-05 | $111.38 | $112.49 | $107.44 | $108.71 | $102.65 | 4,765,810 |
| 2019-08-02 | $110.96 | $113.27 | $110.19 | $112.42 | $106.16 | 4,477,651 |
| 2019-08-01 | $109.02 | $110.74 | $108.31 | $110.51 | $104.35 | 3,678,958 |
| 2019-07-31 | $108.06 | $110.71 | $107.61 | $108.95 | $102.88 | 5,535,653 |
| 2019-07-30 | $108.30 | $110.02 | $107.00 | $108.69 | $102.63 | 4,664,226 |
| 2019-07-29 | $108.07 | $110.24 | $108.07 | $108.72 | $102.66 | 3,192,491 |
| 2019-07-26 | $107.92 | $109.23 | $107.54 | $108.27 | $102.24 | 3,470,705 |
| 2019-07-25 | $108.57 | $110.38 | $107.68 | $107.82 | $101.81 | 4,597,004 |
| 2019-07-24 | $108.35 | $109.66 | $107.16 | $108.52 | $102.47 | 3,762,654 |
| 2019-07-23 | $107.50 | $109.40 | $106.06 | $108.22 | $102.19 | 5,098,250 |
| 2019-07-22 | $106.92 | $107.36 | $105.87 | $107.27 | $101.29 | 2,894,549 |
| 2019-07-19 | $108.50 | $108.52 | $106.58 | $106.79 | $100.84 | 4,821,024 |
| 2019-07-18 | $107.83 | $108.48 | $107.24 | $108.34 | $102.30 | 3,232,898 |
| 2019-07-17 | $109.35 | $109.65 | $107.08 | $107.09 | $101.12 | 3,507,528 |
| 2019-07-16 | $109.00 | $109.19 | $107.97 | $108.82 | $102.76 | 2,206,469 |
| 2019-07-15 | $108.30 | $109.16 | $107.59 | $108.47 | $102.43 | 4,405,586 |
| 2019-07-12 | $109.47 | $109.47 | $105.15 | $108.29 | $102.26 | 7,211,104 |
| 2019-07-11 | $111.53 | $112.24 | $109.10 | $109.82 | $103.70 | 6,589,644 |
| 2019-07-10 | $113.27 | $114.65 | $112.67 | $114.53 | $108.15 | 3,339,127 |
| 2019-07-09 | $111.85 | $113.36 | $111.85 | $113.08 | $106.78 | 2,717,664 |
| 2019-07-08 | $112.47 | $112.79 | $110.91 | $111.52 | $105.31 | 2,998,716 |
| 2019-07-05 | $114.05 | $114.37 | $112.55 | $112.82 | $106.53 | 2,444,038 |
| 2019-07-03 | $114.87 | $115.47 | $113.78 | $114.42 | $108.04 | 3,707,683 |
| 2019-07-02 | $112.82 | $114.21 | $112.40 | $114.20 | $107.84 | 2,344,708 |
| 2019-07-01 | $111.31 | $112.84 | $110.64 | $112.74 | $106.46 | 3,238,667 |
| 2019-06-28 | $111.80 | $111.83 | $110.02 | $110.79 | $104.62 | 8,958,684 |
| 2019-06-27 | $111.74 | $112.21 | $111.16 | $111.47 | $105.26 | 3,615,883 |
| 2019-06-26 | $114.81 | $114.95 | $110.62 | $111.34 | $105.14 | 4,677,503 |
| 2019-06-25 | $115.51 | $116.83 | $115.17 | $115.36 | $108.93 | 2,110,156 |
| 2019-06-24 | $115.08 | $116.15 | $114.71 | $115.63 | $109.19 | 2,570,460 |
| 2019-06-21 | $115.74 | $115.93 | $114.81 | $115.49 | $109.05 | 4,024,596 |
| 2019-06-20 | $116.35 | $117.07 | $115.26 | $115.56 | $109.12 | 2,840,116 |
| 2019-06-19 | $115.02 | $115.99 | $114.34 | $115.23 | $108.81 | 3,320,718 |
| 2019-06-18 | $113.65 | $114.83 | $113.22 | $114.65 | $108.26 | 2,868,693 |
| 2019-06-17 | $111.64 | $113.42 | $111.34 | $113.40 | $107.08 | 3,032,339 |
| 2019-06-14 | $112.13 | $112.25 | $111.01 | $111.74 | $105.51 | 3,188,051 |
| 2019-06-13 | $115.40 | $115.40 | $110.61 | $111.82 | $105.59 | 8,477,341 |
| 2019-06-12 | $112.50 | $115.50 | $112.50 | $115.24 | $108.82 | 3,793,939 |
| 2019-06-11 | $114.78 | $115.59 | $111.85 | $112.21 | $105.96 | 5,681,300 |
| 2019-06-10 | $116.00 | $116.00 | $113.88 | $113.93 | $107.58 | 8,172,376 |
| 2019-06-07 | $118.19 | $118.94 | $117.89 | $118.35 | $111.76 | 2,726,282 |
| 2019-06-06 | $117.52 | $118.94 | $117.27 | $117.50 | $110.95 | 3,882,788 |
| 2019-06-05 | $118.03 | $118.38 | $116.53 | $117.02 | $110.50 | 4,175,988 |
| 2019-06-04 | $118.08 | $118.93 | $117.41 | $117.56 | $111.01 | 3,122,814 |
| 2019-06-03 | $116.53 | $117.72 | $116.04 | $116.77 | $110.26 | 4,722,140 |
| 2019-05-31 | $115.34 | $117.58 | $114.99 | $115.94 | $109.48 | 6,098,447 |
| 2019-05-30 | $115.49 | $116.30 | $114.96 | $115.90 | $109.44 | 2,392,848 |
| 2019-05-29 | $115.61 | $115.80 | $114.43 | $115.49 | $109.05 | 5,915,784 |
| 2019-05-28 | $117.09 | $118.41 | $115.70 | $115.76 | $109.31 | 5,007,231 |
| 2019-05-24 | $117.53 | $117.55 | $116.45 | $116.79 | $110.28 | 2,086,492 |
| 2019-05-23 | $117.76 | $117.96 | $116.48 | $116.81 | $110.30 | 3,653,517 |
| 2019-05-22 | $116.12 | $118.39 | $116.12 | $117.98 | $111.41 | 3,934,227 |
| 2019-05-21 | $117.04 | $117.79 | $116.53 | $116.58 | $110.08 | 2,611,127 |
| 2019-05-20 | $115.87 | $116.30 | $115.00 | $116.23 | $109.75 | 3,042,762 |
| 2019-05-17 | $115.70 | $116.65 | $115.22 | $116.01 | $109.55 | 3,109,760 |
| 2019-05-16 | $114.57 | $117.68 | $114.57 | $116.73 | $110.23 | 3,914,074 |
| 2019-05-15 | $115.25 | $115.84 | $114.32 | $115.62 | $108.58 | 3,724,484 |
| 2019-05-14 | $114.73 | $115.53 | $114.53 | $114.94 | $107.94 | 3,668,359 |
| 2019-05-13 | $114.86 | $115.19 | $113.87 | $114.37 | $107.40 | 4,284,654 |
| 2019-05-10 | $115.63 | $116.32 | $114.22 | $116.22 | $109.14 | 3,660,485 |
| 2019-05-09 | $115.86 | $116.15 | $114.78 | $115.80 | $108.75 | 5,818,894 |
| 2019-05-08 | $115.85 | $116.89 | $115.23 | $116.25 | $109.17 | 2,992,573 |
| 2019-05-07 | $116.30 | $116.49 | $114.46 | $114.94 | $107.94 | 5,127,210 |
| 2019-05-06 | $115.82 | $117.08 | $115.30 | $116.65 | $109.54 | 5,952,074 |
| 2019-05-03 | $118.44 | $118.44 | $116.54 | $116.91 | $109.79 | 5,695,485 |
| 2019-05-02 | $118.44 | $118.57 | $116.86 | $118.46 | $111.24 | 4,169,249 |
| 2019-05-01 | $117.05 | $119.53 | $116.56 | $118.18 | $110.98 | 5,392,077 |
| 2019-04-30 | $116.61 | $117.14 | $114.91 | $117.04 | $109.91 | 7,548,382 |
| 2019-04-29 | $119.90 | $120.01 | $119.25 | $119.60 | $112.31 | 4,097,385 |
| 2019-04-26 | $118.83 | $119.92 | $118.67 | $119.87 | $112.57 | 3,372,541 |
| 2019-04-25 | $117.75 | $118.68 | $116.75 | $118.23 | $111.03 | 3,425,006 |
| 2019-04-24 | $118.29 | $118.43 | $117.23 | $118.00 | $110.81 | 4,254,080 |
| 2019-04-23 | $116.04 | $117.89 | $115.43 | $117.49 | $110.33 | 5,891,462 |
| 2019-04-22 | $115.04 | $115.57 | $113.65 | $115.47 | $108.44 | 7,519,732 |
| 2019-04-18 | $116.23 | $116.65 | $114.14 | $115.20 | $108.18 | 9,805,773 |
| 2019-04-17 | $120.00 | $120.06 | $115.89 | $116.50 | $109.40 | 14,842,845 |
| 2019-04-16 | $124.93 | $124.93 | $119.79 | $119.96 | $112.65 | 6,573,485 |
| 2019-04-15 | $123.77 | $124.35 | $123.16 | $124.08 | $116.52 | 4,549,115 |
| 2019-04-12 | $125.24 | $125.24 | $123.02 | $123.06 | $115.56 | 5,470,362 |
| 2019-04-11 | $126.86 | $127.32 | $124.51 | $125.15 | $117.53 | 5,520,681 |
| 2019-04-10 | $127.56 | $127.97 | $126.93 | $127.19 | $119.44 | 4,227,063 |
| 2019-04-09 | $126.76 | $128.12 | $126.60 | $127.24 | $119.49 | 4,215,648 |
| 2019-04-08 | $126.50 | $127.28 | $126.09 | $127.16 | $119.41 | 3,430,908 |
| 2019-04-05 | $126.49 | $127.01 | $125.61 | $126.99 | $119.25 | 4,656,359 |
| 2019-04-04 | $127.34 | $127.35 | $124.61 | $125.61 | $117.96 | 5,540,197 |
| 2019-04-03 | $129.11 | $129.25 | $126.84 | $127.05 | $119.31 | 4,425,479 |
| 2019-04-02 | $129.04 | $129.57 | $128.24 | $129.32 | $121.44 | 3,214,621 |
| 2019-04-01 | $130.71 | $131.35 | $129.05 | $129.05 | $121.19 | 5,132,275 |
| 2019-03-29 | $129.01 | $129.94 | $128.98 | $129.76 | $121.86 | 5,729,087 |
| 2019-03-28 | $129.34 | $129.90 | $128.87 | $128.95 | $121.10 | 6,112,929 |
| 2019-03-27 | $130.96 | $131.56 | $128.52 | $128.77 | $120.93 | 7,675,098 |
| 2019-03-26 | $130.24 | $132.13 | $129.70 | $131.02 | $123.04 | 5,872,941 |
| 2019-03-25 | $128.61 | $130.58 | $128.41 | $129.87 | $121.96 | 5,972,779 |
| 2019-03-22 | $128.73 | $129.48 | $127.43 | $128.30 | $120.48 | 15,332,895 |
| 2019-03-21 | $126.88 | $128.98 | $126.64 | $128.31 | $120.49 | 5,704,385 |
| 2019-03-20 | $127.54 | $129.10 | $126.83 | $128.16 | $120.35 | 7,520,705 |
| 2019-03-19 | $125.26 | $126.65 | $125.14 | $126.59 | $118.88 | 13,726,265 |
| 2019-03-18 | $123.99 | $125.35 | $123.50 | $125.24 | $117.61 | 16,052,335 |
| 2019-03-15 | $123.10 | $124.16 | $121.96 | $123.94 | $116.39 | 47,331,005 |
| 2019-03-14 | $124.98 | $124.98 | $122.51 | $123.08 | $115.58 | 42,768,796 |
| 2019-03-13 | $124.60 | $130.75 | $123.16 | $124.31 | $116.74 | 68,139,302 |
| 2019-03-12 | $123.50 | $124.02 | $122.68 | $123.50 | $115.98 | 8,077,894 |
| 2019-03-11 | $122.80 | $124.91 | $122.51 | $123.50 | $115.98 | 61,771,249 |
| 2019-03-08 | $126.37 | $126.98 | $125.25 | $126.70 | $118.98 | 50,169,777 |
| 2019-03-07 | $126.41 | $127.19 | $125.13 | $126.34 | $118.64 | 60,615,568 |
| 2019-03-06 | $128.75 | $128.79 | $125.39 | $126.68 | $118.96 | 74,822,867 |
| 2019-03-05 | $128.40 | $128.87 | $126.72 | $128.49 | $120.66 | 53,212,630 |
| 2019-03-04 | $130.51 | $130.51 | $125.34 | $127.46 | $119.70 | 59,468,814 |
| 2019-03-01 | $127.25 | $129.42 | $126.58 | $128.84 | $120.99 | 43,291,166 |
| 2019-02-28 | $125.52 | $127.77 | $125.20 | $126.29 | $118.60 | 36,023,631 |
| 2019-02-27 | $124.49 | $126.48 | $124.08 | $125.68 | $118.02 | 32,135,797 |
| 2019-02-26 | $123.86 | $125.16 | $123.32 | $124.67 | $117.08 | 20,791,003 |
| 2019-02-25 | $124.10 | $124.67 | $123.47 | $123.89 | $116.34 | 13,682,426 |
| 2019-02-22 | $122.73 | $124.74 | $122.65 | $124.00 | $116.45 | 19,574,004 |
| 2019-02-21 | $122.06 | $123.76 | $121.80 | $122.72 | $115.24 | 20,798,847 |
| 2019-02-20 | $122.38 | $123.05 | $121.61 | $122.66 | $115.19 | 19,880,296 |
| 2019-02-19 | $121.31 | $123.33 | $121.30 | $122.13 | $114.69 | 17,861,446 |
| 2019-02-15 | $121.18 | $122.48 | $120.40 | $122.48 | $115.02 | 10,366,435 |
| 2019-02-14 | $118.94 | $121.25 | $118.80 | $120.75 | $113.39 | 17,847,187 |
| 2019-02-13 | $119.60 | $120.28 | $118.11 | $119.65 | $111.76 | 12,738,558 |
| 2019-02-12 | $117.76 | $119.90 | $117.50 | $119.49 | $111.62 | 6,975,683 |
| 2019-02-11 | $119.20 | $119.94 | $117.04 | $118.01 | $110.23 | 7,203,060 |
| 2019-02-08 | $117.73 | $121.43 | $117.45 | $119.60 | $111.72 | 16,195,395 |
| 2019-02-07 | $119.00 | $119.33 | $116.86 | $117.50 | $109.76 | 7,935,029 |
| 2019-02-06 | $118.67 | $120.82 | $117.74 | $119.27 | $111.41 | 7,421,020 |
| 2019-02-05 | $120.72 | $121.74 | $120.40 | $120.43 | $112.49 | 8,832,402 |
| 2019-02-04 | $121.21 | $121.84 | $118.69 | $120.17 | $112.25 | 4,518,418 |
| 2019-02-01 | $120.32 | $120.99 | $119.13 | $120.89 | $112.92 | 4,171,696 |
| 2019-01-31 | $116.94 | $120.14 | $116.73 | $119.86 | $111.96 | 5,746,070 |
| 2019-01-30 | $115.53 | $117.08 | $115.53 | $116.94 | $109.23 | 4,362,867 |
| 2019-01-29 | $114.39 | $115.95 | $113.91 | $115.71 | $108.08 | 3,767,564 |
| 2019-01-28 | $114.72 | $115.11 | $113.54 | $115.03 | $107.45 | 3,590,920 |
| 2019-01-25 | $115.34 | $115.35 | $114.04 | $114.97 | $107.39 | 4,599,052 |
| 2019-01-24 | $118.22 | $118.22 | $114.20 | $114.99 | $107.41 | 6,946,450 |
| 2019-01-23 | $117.11 | $118.90 | $116.92 | $118.79 | $110.96 | 4,012,069 |
| 2019-01-22 | $115.69 | $117.11 | $115.69 | $117.09 | $109.37 | 4,377,479 |
| 2019-01-18 | $115.58 | $116.90 | $115.02 | $116.59 | $108.91 | 8,886,961 |
| 2019-01-17 | $116.81 | $119.20 | $116.55 | $119.16 | $111.31 | 4,401,880 |
| 2019-01-16 | $116.99 | $118.07 | $116.48 | $116.80 | $109.10 | 2,920,573 |
| 2019-01-15 | $113.91 | $118.22 | $113.40 | $117.09 | $109.37 | 5,097,713 |
| 2019-01-14 | $115.20 | $115.25 | $114.33 | $114.68 | $107.12 | 4,404,603 |
| 2019-01-11 | $115.27 | $116.21 | $115.10 | $116.18 | $108.52 | 2,648,795 |
| 2019-01-10 | $117.09 | $117.22 | $114.97 | $115.94 | $108.30 | 4,282,265 |
| 2019-01-09 | $116.37 | $118.22 | $116.22 | $117.21 | $109.49 | 5,820,142 |
| 2019-01-08 | $115.69 | $116.42 | $114.52 | $116.34 | $108.67 | 3,428,938 |
| 2019-01-07 | $112.37 | $116.44 | $112.05 | $115.28 | $107.68 | 7,749,593 |
| 2019-01-04 | $112.21 | $114.84 | $111.74 | $114.66 | $107.10 | 5,795,155 |
| 2019-01-03 | $114.72 | $114.74 | $111.10 | $111.31 | $103.97 | 4,203,286 |
| 2019-01-02 | $114.79 | $115.43 | $112.75 | $114.88 | $107.31 | 4,247,101 |
| 2018-12-31 | $114.34 | $115.85 | $114.24 | $115.72 | $108.09 | 2,731,012 |
| 2018-12-28 | $113.40 | $115.09 | $112.59 | $114.20 | $106.67 | 3,983,974 |
| 2018-12-27 | $110.24 | $112.90 | $108.73 | $112.89 | $105.45 | 4,101,569 |
| 2018-12-26 | $106.76 | $111.09 | $106.43 | $111.09 | $103.77 | 3,792,440 |
| 2018-12-24 | $109.35 | $109.41 | $106.63 | $106.75 | $99.71 | 3,283,982 |
| 2018-12-21 | $109.29 | $111.51 | $108.68 | $109.42 | $102.21 | 13,154,487 |
| 2018-12-20 | $109.10 | $110.16 | $108.12 | $109.29 | $102.09 | 8,362,313 |
| 2018-12-19 | $111.54 | $111.54 | $107.70 | $109.11 | $101.92 | 8,362,827 |
| 2018-12-18 | $109.43 | $109.66 | $105.67 | $106.50 | $99.48 | 6,864,411 |
| 2018-12-17 | $111.21 | $111.30 | $107.72 | $108.36 | $101.22 | 6,121,672 |
| 2018-12-14 | $114.29 | $114.58 | $111.24 | $111.93 | $104.55 | 5,306,062 |
| 2018-12-13 | $114.62 | $115.15 | $113.84 | $114.86 | $107.29 | 3,609,870 |
| 2018-12-12 | $115.48 | $115.74 | $114.27 | $114.34 | $106.80 | 3,758,775 |
| 2018-12-11 | $114.84 | $115.62 | $113.92 | $114.50 | $106.95 | 3,806,777 |
| 2018-12-10 | $113.60 | $114.65 | $111.02 | $114.09 | $106.57 | 3,832,638 |
| 2018-12-07 | $115.53 | $115.78 | $112.77 | $113.58 | $106.09 | 4,128,118 |
| 2018-12-06 | $115.32 | $115.99 | $112.98 | $115.84 | $108.21 | 5,064,370 |
| 2018-12-04 | $118.65 | $119.84 | $116.32 | $116.52 | $108.84 | 5,676,621 |
| 2018-12-03 | $118.64 | $118.69 | $117.54 | $118.52 | $110.71 | 4,290,056 |
| 2018-11-30 | $117.61 | $118.71 | $116.22 | $118.64 | $110.82 | 8,965,653 |
| 2018-11-29 | $115.30 | $117.93 | $114.97 | $117.00 | $109.29 | 4,688,290 |
| 2018-11-28 | $114.73 | $115.83 | $113.76 | $115.53 | $107.92 | 4,814,474 |
| 2018-11-27 | $112.28 | $114.25 | $111.71 | $114.22 | $106.69 | 3,263,212 |
| 2018-11-26 | $111.26 | $113.60 | $110.97 | $112.38 | $104.97 | 3,296,174 |
| 2018-11-23 | $111.86 | $113.81 | $111.40 | $112.87 | $105.43 | 1,896,989 |
| 2018-11-21 | $114.28 | $114.28 | $112.13 | $112.23 | $104.83 | 3,619,688 |
| 2018-11-20 | $114.88 | $116.20 | $114.32 | $114.72 | $107.16 | 4,877,472 |
| 2018-11-19 | $113.00 | $116.10 | $113.00 | $115.81 | $108.18 | 4,869,819 |
| 2018-11-16 | $111.68 | $114.30 | $111.67 | $113.83 | $106.33 | 4,766,426 |
| 2018-11-15 | $109.18 | $112.23 | $108.54 | $112.20 | $104.81 | 4,796,847 |
| 2018-11-14 | $112.36 | $112.65 | $109.74 | $109.81 | $102.57 | 5,392,810 |
| 2018-11-13 | $114.25 | $114.25 | $111.83 | $112.39 | $104.45 | 4,239,691 |
| 2018-11-12 | $112.26 | $114.71 | $112.26 | $113.20 | $105.20 | 5,078,884 |
| 2018-11-09 | $110.42 | $112.54 | $109.70 | $112.21 | $104.28 | 5,054,447 |
| 2018-11-08 | $109.49 | $110.94 | $109.01 | $110.10 | $102.32 | 3,666,296 |
| 2018-11-07 | $106.85 | $110.78 | $106.72 | $109.72 | $101.97 | 5,875,413 |
| 2018-11-06 | $109.00 | $109.30 | $104.95 | $105.90 | $98.42 | 6,803,677 |
| 2018-11-05 | $110.43 | $112.08 | $109.76 | $110.14 | $102.36 | 7,368,580 |
| 2018-11-02 | $108.14 | $108.39 | $105.93 | $106.75 | $99.21 | 3,577,348 |
| 2018-11-01 | $108.74 | $109.23 | $107.33 | $107.86 | $100.24 | 3,639,419 |
| 2018-10-31 | $109.59 | $110.43 | $108.35 | $108.44 | $100.78 | 4,349,230 |
| 2018-10-30 | $107.23 | $108.51 | $107.08 | $108.34 | $100.68 | 3,325,906 |
| 2018-10-29 | $107.45 | $109.08 | $106.30 | $107.40 | $99.81 | 3,587,793 |
| 2018-10-26 | $107.05 | $107.47 | $105.06 | $106.39 | $98.87 | 4,464,491 |
| 2018-10-25 | $106.43 | $108.82 | $104.17 | $107.89 | $100.27 | 4,114,808 |
| 2018-10-24 | $110.22 | $111.15 | $106.19 | $106.32 | $98.81 | 6,739,409 |
| 2018-10-23 | $110.70 | $111.46 | $109.06 | $110.39 | $102.59 | 3,756,996 |
| 2018-10-22 | $112.00 | $112.72 | $111.37 | $112.03 | $104.11 | 2,938,281 |
| 2018-10-19 | $112.88 | $113.36 | $110.66 | $111.92 | $104.01 | 4,224,178 |
| 2018-10-18 | $113.93 | $114.25 | $112.41 | $113.31 | $105.30 | 3,619,647 |
| 2018-10-17 | $110.98 | $113.77 | $110.86 | $113.59 | $105.56 | 4,402,132 |
| 2018-10-16 | $110.84 | $111.22 | $109.93 | $111.03 | $103.18 | 4,192,834 |
| 2018-10-15 | $110.50 | $111.81 | $109.98 | $110.62 | $102.80 | 3,884,714 |
| 2018-10-12 | $109.00 | $111.02 | $108.43 | $110.48 | $102.67 | 4,519,158 |
| 2018-10-11 | $113.09 | $113.32 | $106.58 | $107.91 | $100.28 | 7,226,300 |
| 2018-10-10 | $114.96 | $115.37 | $113.25 | $113.34 | $105.33 | 5,602,901 |
| 2018-10-09 | $115.09 | $116.00 | $114.23 | $115.45 | $107.29 | 4,715,996 |
| 2018-10-08 | $114.85 | $116.61 | $114.77 | $115.46 | $107.30 | 6,002,313 |
| 2018-10-05 | $114.09 | $115.45 | $114.09 | $115.02 | $106.89 | 8,330,288 |
| 2018-10-04 | $113.62 | $115.68 | $111.04 | $112.99 | $105.01 | 10,940,820 |
| 2018-10-03 | $108.47 | $109.61 | $108.24 | $108.62 | $100.94 | 5,097,152 |
| 2018-10-02 | $107.50 | $108.14 | $107.19 | $107.96 | $100.33 | 3,787,914 |
| 2018-10-01 | $107.67 | $107.71 | $107.03 | $107.60 | $100.00 | 2,707,981 |
| 2018-09-28 | $106.77 | $107.74 | $106.30 | $107.31 | $99.73 | 2,812,344 |
| 2018-09-27 | $106.49 | $107.17 | $106.21 | $106.69 | $99.15 | 2,093,719 |
| 2018-09-26 | $106.06 | $107.37 | $106.01 | $106.31 | $98.80 | 3,707,259 |
| 2018-09-25 | $106.01 | $106.76 | $105.54 | $105.70 | $98.23 | 3,775,742 |
| 2018-09-24 | $105.95 | $106.67 | $105.59 | $105.59 | $98.13 | 3,095,472 |
| 2018-09-21 | $106.23 | $106.87 | $105.35 | $106.33 | $98.82 | 5,333,680 |
| 2018-09-20 | $105.72 | $106.11 | $104.22 | $106.07 | $98.57 | 3,761,998 |
| 2018-09-19 | $106.88 | $107.07 | $105.50 | $105.74 | $98.27 | 3,270,389 |
| 2018-09-18 | $105.87 | $107.19 | $105.11 | $106.88 | $99.33 | 3,668,807 |
| 2018-09-17 | $105.61 | $106.77 | $105.05 | $105.71 | $98.24 | 4,972,164 |
| 2018-09-14 | $106.57 | $106.69 | $105.40 | $105.77 | $98.30 | 3,103,127 |
| 2018-09-13 | $106.16 | $106.71 | $105.82 | $106.58 | $99.05 | 5,167,412 |
| 2018-09-12 | $105.81 | $106.49 | $105.51 | $105.97 | $98.48 | 3,925,971 |
| 2018-09-11 | $106.41 | $106.62 | $105.52 | $105.64 | $98.18 | 3,516,440 |
| 2018-09-10 | $107.50 | $107.84 | $106.39 | $106.42 | $98.90 | 2,950,799 |
| 2018-09-07 | $105.15 | $107.24 | $104.80 | $107.03 | $99.47 | 3,822,938 |
| 2018-09-06 | $105.67 | $105.75 | $103.66 | $105.37 | $97.92 | 3,180,701 |
| 2018-09-05 | $104.85 | $106.11 | $104.70 | $105.72 | $98.25 | 3,366,560 |
| 2018-09-04 | $105.31 | $105.70 | $104.38 | $104.62 | $97.23 | 3,106,984 |
| 2018-08-31 | $105.14 | $105.86 | $104.47 | $105.65 | $98.18 | 3,278,851 |
| 2018-08-30 | $105.18 | $105.74 | $104.94 | $105.48 | $98.03 | 2,928,553 |
| 2018-08-29 | $104.40 | $105.59 | $104.28 | $105.33 | $97.89 | 2,949,508 |
| 2018-08-28 | $105.03 | $105.59 | $104.59 | $105.18 | $97.75 | 2,516,832 |
| 2018-08-27 | $106.15 | $106.49 | $104.94 | $105.11 | $97.68 | 2,452,478 |
| 2018-08-24 | $105.57 | $106.04 | $104.53 | $105.77 | $98.30 | 3,089,852 |
| 2018-08-23 | $104.99 | $105.25 | $104.39 | $104.82 | $97.41 | 2,043,366 |
| 2018-08-22 | $104.80 | $105.63 | $104.15 | $105.03 | $97.61 | 1,964,353 |
| 2018-08-21 | $106.02 | $106.13 | $104.72 | $105.07 | $97.65 | 2,775,584 |
| 2018-08-20 | $105.58 | $106.38 | $105.58 | $105.82 | $98.34 | 2,765,514 |
| 2018-08-17 | $104.43 | $105.92 | $103.96 | $105.55 | $98.09 | 3,824,340 |
| 2018-08-16 | $103.25 | $104.94 | $103.25 | $104.36 | $96.99 | 4,427,168 |
| 2018-08-15 | $102.28 | $103.44 | $102.08 | $103.33 | $96.03 | 3,143,222 |
| 2018-08-14 | $101.77 | $102.84 | $101.27 | $102.44 | $95.20 | 3,283,946 |
| 2018-08-13 | $102.45 | $102.68 | $102.12 | $102.44 | $94.68 | 2,816,376 |
| 2018-08-10 | $102.15 | $103.19 | $101.99 | $102.25 | $94.51 | 2,783,767 |
| 2018-08-09 | $102.06 | $102.72 | $101.92 | $102.19 | $94.45 | 3,298,367 |
| 2018-08-08 | $101.85 | $102.67 | $101.43 | $102.27 | $94.52 | 3,901,584 |
| 2018-08-07 | $101.79 | $103.81 | $101.68 | $101.94 | $94.22 | 5,095,174 |
| 2018-08-06 | $100.40 | $102.59 | $100.22 | $102.00 | $94.27 | 5,090,940 |
| 2018-08-03 | $99.18 | $100.69 | $98.88 | $100.58 | $92.96 | 4,572,145 |
| 2018-08-02 | $97.95 | $100.39 | $97.84 | $99.47 | $91.94 | 4,321,033 |
| 2018-08-01 | $98.74 | $99.35 | $98.44 | $98.70 | $91.22 | 4,971,802 |
| 2018-07-31 | $98.25 | $99.20 | $97.53 | $98.81 | $91.33 | 4,957,761 |
| 2018-07-30 | $96.38 | $98.12 | $96.25 | $98.02 | $90.60 | 5,356,016 |
| 2018-07-27 | $95.65 | $96.96 | $95.02 | $96.60 | $89.28 | 3,975,477 |
| 2018-07-26 | $96.64 | $96.96 | $94.83 | $95.18 | $87.97 | 4,826,081 |
| 2018-07-25 | $93.16 | $96.65 | $93.03 | $96.43 | $89.13 | 8,460,212 |
| 2018-07-24 | $91.06 | $93.76 | $90.00 | $93.35 | $86.28 | 9,910,179 |
| 2018-07-23 | $88.30 | $89.16 | $88.17 | $88.88 | $82.15 | 3,145,276 |
| 2018-07-20 | $89.02 | $89.37 | $88.26 | $88.47 | $81.77 | 3,830,970 |
| 2018-07-19 | $89.83 | $89.98 | $88.87 | $89.43 | $82.66 | 3,171,005 |
| 2018-07-18 | $89.60 | $90.13 | $89.07 | $90.03 | $83.21 | 3,021,595 |
| 2018-07-17 | $89.36 | $89.97 | $89.34 | $89.57 | $82.79 | 2,179,375 |
| 2018-07-16 | $89.63 | $89.84 | $88.84 | $89.07 | $82.32 | 3,175,249 |
| 2018-07-13 | $88.83 | $89.87 | $88.54 | $89.71 | $82.92 | 3,334,987 |
| 2018-07-12 | $88.10 | $88.99 | $87.92 | $88.91 | $82.18 | 2,604,523 |
| 2018-07-11 | $87.77 | $88.07 | $87.20 | $87.56 | $80.93 | 2,449,505 |
| 2018-07-10 | $88.08 | $88.23 | $87.67 | $88.05 | $81.38 | 2,227,180 |
| 2018-07-09 | $87.60 | $88.33 | $87.52 | $87.87 | $81.21 | 2,718,296 |
| 2018-07-06 | $86.83 | $87.71 | $86.82 | $87.39 | $80.77 | 2,290,527 |
| 2018-07-05 | $86.91 | $87.19 | $86.13 | $86.56 | $80.00 | 2,675,541 |
| 2018-07-03 | $85.81 | $87.02 | $85.81 | $86.51 | $79.96 | 2,163,522 |
| 2018-07-02 | $85.06 | $85.93 | $84.71 | $85.86 | $79.36 | 2,346,963 |
| 2018-06-29 | $85.84 | $86.10 | $85.13 | $85.33 | $78.87 | 2,963,979 |
| 2018-06-28 | $84.85 | $85.96 | $84.81 | $85.49 | $79.02 | 2,564,562 |
| 2018-06-27 | $84.91 | $85.60 | $84.64 | $84.67 | $78.26 | 3,005,386 |
| 2018-06-26 | $85.54 | $86.00 | $84.96 | $85.11 | $78.66 | 2,840,575 |
| 2018-06-25 | $86.00 | $86.61 | $85.12 | $85.77 | $79.27 | 3,414,102 |
| 2018-06-22 | $86.02 | $86.40 | $85.81 | $85.92 | $79.41 | 5,786,678 |
| 2018-06-21 | $85.82 | $86.28 | $85.19 | $86.07 | $79.55 | 2,856,410 |
| 2018-06-20 | $86.74 | $87.16 | $86.20 | $86.28 | $79.75 | 4,675,465 |
| 2018-06-19 | $85.89 | $86.87 | $85.67 | $86.82 | $80.24 | 3,044,507 |
| 2018-06-18 | $85.98 | $86.15 | $85.01 | $86.11 | $79.59 | 2,906,602 |
| 2018-06-15 | $86.13 | $87.27 | $86.10 | $86.88 | $80.30 | 5,575,197 |
| 2018-06-14 | $85.67 | $86.46 | $85.17 | $86.35 | $79.81 | 3,115,115 |
| 2018-06-13 | $85.76 | $86.38 | $85.60 | $85.72 | $79.23 | 3,052,112 |
| 2018-06-12 | $85.76 | $86.02 | $85.45 | $85.49 | $79.02 | 3,016,917 |
| 2018-06-11 | $86.31 | $86.78 | $85.81 | $85.86 | $79.36 | 3,506,939 |
| 2018-06-08 | $85.83 | $86.42 | $85.43 | $86.08 | $79.56 | 3,172,317 |
| 2018-06-07 | $86.20 | $86.32 | $85.32 | $85.88 | $79.38 | 3,123,605 |
| 2018-06-06 | $84.88 | $85.93 | $84.66 | $85.93 | $79.42 | 2,720,404 |
| 2018-06-05 | $85.25 | $85.70 | $84.54 | $84.82 | $78.40 | 3,667,563 |
| 2018-06-04 | $84.65 | $85.52 | $84.36 | $85.07 | $78.63 | 4,263,121 |
| 2018-06-01 | $85.20 | $85.68 | $84.56 | $84.85 | $78.42 | 4,057,715 |
| 2018-05-31 | $83.88 | $85.11 | $83.68 | $85.04 | $78.60 | 9,526,369 |
| 2018-05-30 | $82.92 | $84.02 | $82.91 | $83.86 | $77.51 | 3,475,394 |
| 2018-05-29 | $82.11 | $82.62 | $81.65 | $82.44 | $76.20 | 3,459,321 |
| 2018-05-25 | $82.79 | $83.47 | $82.59 | $82.77 | $76.50 | 2,338,143 |
| 2018-05-24 | $82.71 | $82.79 | $82.10 | $82.71 | $76.45 | 2,481,820 |
| 2018-05-23 | $81.71 | $82.92 | $81.61 | $82.68 | $76.42 | 2,516,910 |
| 2018-05-22 | $82.14 | $82.89 | $81.81 | $82.22 | $75.99 | 2,620,723 |
| 2018-05-21 | $82.29 | $82.54 | $81.67 | $81.83 | $75.63 | 2,505,933 |
| 2018-05-18 | $81.49 | $82.29 | $81.49 | $82.07 | $75.85 | 4,002,281 |
| 2018-05-17 | $81.04 | $81.84 | $81.03 | $81.66 | $75.48 | 2,808,408 |
| 2018-05-16 | $81.80 | $81.95 | $80.96 | $81.18 | $75.03 | 3,614,474 |
| 2018-05-15 | $82.72 | $82.94 | $81.83 | $82.21 | $75.46 | 3,662,716 |
| 2018-05-14 | $82.60 | $83.32 | $82.50 | $83.07 | $76.25 | 4,739,740 |
| 2018-05-11 | $81.15 | $82.45 | $81.02 | $82.45 | $75.68 | 4,393,786 |
| 2018-05-10 | $79.46 | $81.17 | $79.41 | $80.86 | $74.22 | 3,718,368 |
| 2018-05-09 | $78.96 | $79.65 | $78.45 | $79.27 | $72.76 | 3,325,180 |
| 2018-05-08 | $78.48 | $78.90 | $78.17 | $78.88 | $72.40 | 4,591,673 |
| 2018-05-07 | $78.41 | $79.26 | $78.23 | $78.63 | $72.17 | 3,722,577 |
| 2018-05-04 | $77.42 | $78.62 | $77.09 | $78.40 | $71.96 | 3,367,549 |
| 2018-05-03 | $78.65 | $78.70 | $77.44 | $78.04 | $71.63 | 4,469,290 |
| 2018-05-02 | $78.68 | $79.39 | $78.46 | $78.83 | $72.36 | 5,166,327 |
| 2018-05-01 | $80.68 | $80.93 | $78.69 | $79.07 | $72.58 | 6,306,117 |
| 2018-04-30 | $83.09 | $83.21 | $81.06 | $81.07 | $74.41 | 5,483,505 |
| 2018-04-27 | $82.50 | $83.24 | $82.38 | $82.73 | $75.94 | 3,209,558 |
| 2018-04-26 | $81.42 | $83.56 | $81.42 | $82.55 | $75.77 | 5,058,690 |
| 2018-04-25 | $80.27 | $82.32 | $80.01 | $81.14 | $74.48 | 5,379,027 |
| 2018-04-24 | $81.17 | $81.50 | $78.92 | $80.09 | $73.51 | 6,394,910 |
| 2018-04-23 | $79.43 | $80.29 | $79.17 | $80.20 | $73.62 | 4,015,906 |
| 2018-04-20 | $79.64 | $79.91 | $78.82 | $79.06 | $72.57 | 5,424,115 |
| 2018-04-19 | $78.96 | $79.75 | $78.55 | $79.75 | $73.20 | 4,989,439 |
| 2018-04-18 | $79.96 | $80.24 | $79.59 | $79.72 | $73.18 | 4,261,049 |
| 2018-04-17 | $80.57 | $80.64 | $79.49 | $79.92 | $73.36 | 3,782,359 |
| 2018-04-16 | $80.46 | $80.75 | $79.67 | $80.12 | $73.54 | 2,743,000 |
| 2018-04-13 | $79.88 | $80.45 | $79.24 | $79.72 | $73.18 | 2,652,368 |
| 2018-04-12 | $79.19 | $79.68 | $78.81 | $79.29 | $72.78 | 2,121,204 |
| 2018-04-11 | $78.35 | $78.90 | $78.12 | $78.73 | $72.27 | 2,829,952 |
| 2018-04-10 | $78.09 | $79.68 | $78.07 | $79.22 | $72.72 | 3,657,169 |
| 2018-04-09 | $77.27 | $78.35 | $76.33 | $77.34 | $70.99 | 5,377,491 |
| 2018-04-06 | $78.18 | $78.25 | $76.30 | $76.85 | $70.54 | 4,012,829 |
| 2018-04-05 | $78.52 | $78.85 | $78.09 | $78.62 | $72.17 | 2,213,099 |
| 2018-04-04 | $76.82 | $78.82 | $76.71 | $78.60 | $72.15 | 3,022,154 |
| 2018-04-03 | $76.25 | $77.60 | $75.86 | $77.54 | $71.17 | 3,610,639 |
| 2018-04-02 | $76.88 | $77.31 | $75.40 | $75.70 | $69.49 | 6,282,589 |
| 2018-03-29 | $77.46 | $77.80 | $76.61 | $77.37 | $71.02 | 3,424,012 |
| 2018-03-28 | $76.06 | $77.66 | $76.04 | $77.01 | $70.69 | 4,257,510 |
| 2018-03-27 | $76.09 | $76.60 | $75.14 | $75.66 | $69.45 | 3,646,955 |
| 2018-03-26 | $75.61 | $76.23 | $74.65 | $76.18 | $69.93 | 3,477,595 |
| 2018-03-23 | $76.77 | $76.80 | $74.51 | $74.76 | $68.62 | 4,235,868 |
| 2018-03-22 | $77.56 | $78.01 | $76.41 | $76.53 | $70.25 | 3,695,068 |
| 2018-03-21 | $78.46 | $79.00 | $78.03 | $78.24 | $71.82 | 2,890,292 |
| 2018-03-20 | $79.04 | $79.20 | $77.85 | $78.37 | $71.94 | 3,795,859 |
| 2018-03-19 | $80.12 | $80.20 | $78.16 | $78.73 | $72.27 | 4,920,102 |
| 2018-03-16 | $79.20 | $80.49 | $79.12 | $80.49 | $73.88 | 7,789,069 |
| 2018-03-15 | $78.58 | $79.86 | $78.46 | $78.75 | $72.28 | 3,907,052 |
| 2018-03-14 | $79.39 | $79.56 | $78.02 | $78.49 | $72.05 | 3,147,336 |
| 2018-03-13 | $79.08 | $79.87 | $78.77 | $79.15 | $72.65 | 4,845,613 |
| 2018-03-12 | $79.83 | $79.97 | $78.61 | $79.04 | $72.55 | 4,763,435 |
| 2018-03-09 | $79.28 | $79.96 | $78.88 | $79.61 | $73.07 | 4,379,955 |
| 2018-03-08 | $77.65 | $79.02 | $77.47 | $78.89 | $72.41 | 3,428,671 |
| 2018-03-07 | $76.58 | $77.61 | $76.54 | $77.44 | $71.08 | 2,266,515 |
| 2018-03-06 | $77.86 | $78.00 | $76.88 | $77.19 | $70.85 | 2,963,240 |
| 2018-03-05 | $76.90 | $78.08 | $76.71 | $77.70 | $71.32 | 3,816,634 |
| 2018-03-02 | $76.38 | $77.60 | $76.32 | $77.23 | $70.89 | 3,216,725 |
| 2018-03-01 | $77.06 | $77.37 | $75.53 | $76.50 | $70.22 | 6,258,351 |
| 2018-02-28 | $78.78 | $79.18 | $77.01 | $77.02 | $70.70 | 6,107,849 |
| 2018-02-27 | $80.15 | $80.21 | $78.69 | $78.70 | $72.24 | 4,845,627 |
| 2018-02-26 | $78.99 | $80.47 | $78.97 | $80.18 | $73.60 | 6,009,937 |
| 2018-02-23 | $77.73 | $78.86 | $77.64 | $78.75 | $72.28 | 5,073,426 |
| 2018-02-22 | $77.19 | $78.09 | $76.52 | $77.19 | $70.85 | 7,600,549 |
| 2018-02-21 | $77.59 | $78.75 | $77.55 | $77.55 | $71.18 | 3,858,817 |
| 2018-02-20 | $78.18 | $78.70 | $77.18 | $77.55 | $71.18 | 3,138,609 |
| 2018-02-16 | $77.95 | $79.65 | $77.91 | $78.97 | $72.49 | 4,632,565 |
| 2018-02-15 | $77.75 | $78.15 | $77.03 | $78.02 | $71.61 | 4,799,817 |
| 2018-02-14 | $75.41 | $77.19 | $75.34 | $77.03 | $70.71 | 4,355,100 |
| 2018-02-13 | $76.02 | $76.59 | $75.75 | $76.21 | $69.45 | 4,038,884 |
| 2018-02-12 | $76.68 | $77.10 | $75.20 | $76.25 | $69.48 | 6,249,291 |
| 2018-02-09 | $75.06 | $76.82 | $73.69 | $76.23 | $69.46 | 8,923,892 |
| 2018-02-08 | $77.19 | $77.65 | $74.19 | $74.21 | $67.62 | 8,008,796 |
| 2018-02-07 | $77.76 | $78.56 | $76.71 | $76.72 | $69.91 | 8,208,047 |
| 2018-02-06 | $76.56 | $79.11 | $75.71 | $77.99 | $71.07 | 10,543,403 |
| 2018-02-05 | $80.89 | $81.61 | $76.55 | $77.49 | $70.61 | 7,835,894 |
| 2018-02-02 | $81.88 | $83.03 | $81.12 | $81.18 | $73.98 | 5,124,392 |
| 2018-02-01 | $81.54 | $82.87 | $81.29 | $82.41 | $75.10 | 7,463,129 |
| 2018-01-31 | $86.50 | $86.73 | $81.27 | $81.45 | $74.22 | 10,329,543 |
| 2018-01-30 | $86.64 | $86.94 | $85.21 | $86.09 | $78.45 | 5,321,085 |
| 2018-01-29 | $86.77 | $88.33 | $86.65 | $87.60 | $79.83 | 5,213,076 |
| 2018-01-26 | $84.76 | $87.47 | $84.76 | $87.08 | $79.35 | 6,263,378 |
| 2018-01-25 | $84.81 | $85.40 | $84.56 | $85.01 | $77.47 | 5,197,396 |
| 2018-01-24 | $84.86 | $85.16 | $84.28 | $84.30 | $76.82 | 5,950,446 |
| 2018-01-23 | $85.18 | $85.92 | $84.24 | $84.42 | $76.93 | 5,687,081 |
| 2018-01-22 | $83.25 | $85.57 | $82.40 | $85.44 | $77.86 | 6,228,163 |
| 2018-01-19 | $86.17 | $86.28 | $85.32 | $85.49 | $77.90 | 5,813,442 |
| 2018-01-18 | $86.04 | $86.14 | $85.27 | $85.82 | $78.20 | 4,322,246 |
| 2018-01-17 | $85.80 | $86.36 | $85.47 | $86.21 | $78.56 | 4,046,344 |
| 2018-01-16 | $85.93 | $86.59 | $85.15 | $85.29 | $77.72 | 4,771,564 |
| 2018-01-12 | $86.52 | $87.41 | $86.03 | $86.98 | $79.26 | 2,728,855 |
| 2018-01-11 | $86.17 | $86.59 | $85.87 | $86.39 | $78.72 | 2,625,267 |
| 2018-01-10 | $85.61 | $86.17 | $85.49 | $86.10 | $78.46 | 1,673,330 |
| 2018-01-09 | $86.20 | $86.42 | $85.74 | $86.06 | $78.42 | 2,425,989 |
| 2018-01-08 | $86.69 | $86.71 | $85.40 | $86.13 | $78.49 | 3,015,436 |
| 2018-01-05 | $86.09 | $86.75 | $85.93 | $86.57 | $78.89 | 2,910,172 |
| 2018-01-04 | $85.28 | $85.80 | $84.74 | $85.52 | $77.93 | 2,459,830 |
| 2018-01-03 | $84.74 | $85.42 | $84.27 | $85.14 | $77.58 | 3,068,865 |
| 2018-01-02 | $84.46 | $85.00 | $84.06 | $84.68 | $77.16 | 3,455,236 |
| 2017-12-29 | $85.12 | $85.44 | $84.46 | $84.46 | $76.96 | 2,551,377 |
| 2017-12-28 | $85.30 | $85.44 | $84.89 | $85.05 | $77.50 | 1,731,683 |
| 2017-12-27 | $85.19 | $85.46 | $84.98 | $85.14 | $77.58 | 1,301,457 |
| 2017-12-26 | $85.29 | $85.43 | $84.96 | $84.99 | $77.45 | 1,099,897 |
| 2017-12-22 | $85.60 | $85.78 | $84.75 | $85.07 | $77.52 | 1,743,038 |
| 2017-12-21 | $86.03 | $86.18 | $85.44 | $85.61 | $78.01 | 1,937,645 |
| 2017-12-20 | $86.68 | $86.94 | $85.64 | $85.74 | $78.13 | 3,015,254 |
| 2017-12-19 | $86.04 | $86.77 | $85.85 | $86.71 | $79.01 | 4,022,483 |
| 2017-12-18 | $86.76 | $87.45 | $85.99 | $86.08 | $78.44 | 3,722,456 |
| 2017-12-15 | $86.89 | $87.61 | $86.27 | $86.54 | $78.86 | 6,109,217 |
| 2017-12-14 | $88.22 | $88.33 | $86.12 | $86.50 | $78.82 | 4,364,272 |
| 2017-12-13 | $86.41 | $89.09 | $86.34 | $87.89 | $80.09 | 5,769,573 |
| 2017-12-12 | $86.49 | $86.90 | $85.99 | $86.71 | $79.01 | 4,249,629 |
| 2017-12-11 | $86.61 | $86.84 | $86.07 | $86.67 | $78.98 | 3,336,804 |
| 2017-12-08 | $85.66 | $86.46 | $85.47 | $86.45 | $78.78 | 3,756,428 |
| 2017-12-07 | $85.21 | $85.87 | $84.65 | $85.87 | $78.25 | 4,342,995 |
| 2017-12-06 | $86.04 | $86.39 | $84.53 | $85.32 | $77.75 | 3,126,047 |
| 2017-12-05 | $85.59 | $86.58 | $85.21 | $86.06 | $78.42 | 3,868,734 |
| 2017-12-04 | $85.49 | $86.78 | $85.36 | $85.58 | $77.98 | 4,224,457 |
| 2017-12-01 | $84.98 | $85.41 | $84.18 | $85.32 | $77.75 | 2,736,331 |
| 2017-11-30 | $85.25 | $85.48 | $84.32 | $84.64 | $77.13 | 5,002,100 |
| 2017-11-29 | $84.79 | $85.24 | $84.45 | $84.96 | $77.42 | 2,316,034 |
| 2017-11-28 | $85.07 | $85.36 | $84.74 | $85.05 | $77.50 | 2,616,891 |
| 2017-11-27 | $84.15 | $85.25 | $84.03 | $84.81 | $77.28 | 2,980,862 |
| 2017-11-24 | $83.87 | $84.17 | $83.58 | $84.03 | $76.57 | 817,624 |
| 2017-11-22 | $83.67 | $84.26 | $83.48 | $83.68 | $76.25 | 2,227,682 |
| 2017-11-21 | $83.65 | $84.53 | $83.37 | $83.51 | $76.10 | 3,528,321 |
| 2017-11-20 | $83.09 | $83.32 | $82.82 | $83.18 | $75.80 | 2,205,863 |
| 2017-11-17 | $83.00 | $83.48 | $82.80 | $82.89 | $75.53 | 4,092,443 |
| 2017-11-16 | $82.41 | $83.63 | $81.84 | $83.44 | $76.03 | 2,594,709 |
| 2017-11-15 | $82.51 | $83.14 | $81.42 | $82.19 | $74.90 | 1,827,865 |
| 2017-11-14 | $82.69 | $83.11 | $82.21 | $82.49 | $75.17 | 2,684,795 |
| 2017-11-13 | $83.33 | $83.33 | $82.53 | $82.86 | $75.03 | 2,478,737 |
| 2017-11-10 | $83.67 | $83.87 | $82.57 | $83.29 | $75.42 | 2,691,533 |
| 2017-11-09 | $83.82 | $84.26 | $83.63 | $83.99 | $76.06 | 2,096,762 |
| 2017-11-08 | $83.00 | $84.39 | $83.00 | $84.01 | $76.07 | 2,328,655 |
| 2017-11-07 | $83.04 | $83.42 | $82.77 | $83.28 | $75.41 | 1,706,956 |
| 2017-11-06 | $83.29 | $83.43 | $82.92 | $82.94 | $75.11 | 1,856,541 |
| 2017-11-03 | $82.71 | $83.59 | $82.66 | $83.51 | $75.62 | 1,534,808 |
| 2017-11-02 | $82.55 | $83.92 | $82.31 | $83.13 | $75.28 | 2,697,249 |
| 2017-11-01 | $82.17 | $83.82 | $82.00 | $82.89 | $75.06 | 3,305,537 |
| 2017-10-31 | $82.76 | $83.10 | $81.72 | $81.94 | $74.20 | 3,837,470 |
| 2017-10-30 | $83.76 | $83.76 | $82.43 | $82.65 | $74.84 | 4,667,181 |
| 2017-10-27 | $84.07 | $84.81 | $83.59 | $83.86 | $75.94 | 2,890,662 |
| 2017-10-26 | $84.67 | $85.11 | $83.83 | $84.16 | $76.21 | 3,820,737 |
| 2017-10-25 | $85.91 | $86.37 | $84.68 | $84.87 | $76.85 | 3,387,641 |
| 2017-10-24 | $87.42 | $88.33 | $83.75 | $85.17 | $77.12 | 8,671,970 |
| 2017-10-23 | $87.47 | $88.19 | $87.12 | $87.18 | $78.94 | 4,899,884 |
| 2017-10-20 | $86.52 | $87.38 | $86.33 | $87.23 | $78.99 | 3,218,361 |
| 2017-10-19 | $85.69 | $86.38 | $85.51 | $86.36 | $78.20 | 3,233,406 |
| 2017-10-18 | $86.33 | $86.56 | $85.52 | $85.73 | $77.63 | 3,996,812 |
| 2017-10-17 | $85.94 | $86.50 | $85.42 | $86.06 | $77.93 | 3,611,395 |
| 2017-10-16 | $86.48 | $86.74 | $85.78 | $85.95 | $77.83 | 3,787,730 |
| 2017-10-13 | $86.40 | $86.70 | $85.71 | $86.55 | $78.37 | 3,026,538 |
| 2017-10-12 | $86.10 | $86.45 | $85.91 | $86.43 | $78.27 | 1,887,794 |
| 2017-10-11 | $86.35 | $86.66 | $85.45 | $86.06 | $77.93 | 3,152,907 |
| 2017-10-10 | $85.38 | $86.70 | $85.25 | $86.16 | $78.02 | 4,936,331 |
| 2017-10-09 | $87.14 | $87.28 | $86.46 | $87.05 | $78.83 | 1,698,825 |
| 2017-10-06 | $87.31 | $87.49 | $86.64 | $87.08 | $78.85 | 2,285,061 |
| 2017-10-05 | $86.77 | $89.09 | $86.39 | $87.65 | $79.37 | 5,139,850 |
| 2017-10-04 | $86.50 | $87.16 | $86.28 | $86.96 | $78.75 | 2,311,985 |
| 2017-10-03 | $86.24 | $86.56 | $85.93 | $86.45 | $78.28 | 2,104,050 |
| 2017-10-02 | $85.78 | $86.68 | $85.74 | $86.35 | $78.19 | 2,711,850 |
| 2017-09-29 | $85.17 | $85.61 | $84.39 | $85.54 | $77.46 | 3,491,966 |
| 2017-09-28 | $84.59 | $85.58 | $84.15 | $85.00 | $76.97 | 2,839,762 |
| 2017-09-27 | $84.34 | $84.80 | $83.97 | $84.65 | $76.65 | 3,062,469 |
| 2017-09-26 | $84.43 | $85.13 | $84.01 | $84.22 | $76.26 | 2,131,203 |
| 2017-09-25 | $83.87 | $84.65 | $83.80 | $84.64 | $76.64 | 4,192,074 |
| 2017-09-22 | $83.34 | $84.03 | $82.74 | $83.91 | $75.98 | 3,138,534 |
| 2017-09-21 | $82.01 | $83.70 | $81.88 | $83.33 | $75.46 | 4,322,690 |
| 2017-09-20 | $82.06 | $82.42 | $81.39 | $82.02 | $74.27 | 2,785,591 |
| 2017-09-19 | $82.64 | $82.84 | $81.55 | $81.73 | $74.01 | 2,252,117 |
| 2017-09-18 | $82.55 | $82.67 | $82.07 | $82.52 | $74.73 | 2,199,956 |
| 2017-09-15 | $83.30 | $83.57 | $82.18 | $82.44 | $74.65 | 5,255,786 |
| 2017-09-14 | $82.33 | $83.99 | $82.12 | $83.07 | $75.22 | 3,370,295 |
| 2017-09-13 | $81.96 | $82.58 | $81.88 | $82.43 | $74.64 | 2,430,831 |
| 2017-09-12 | $82.60 | $82.73 | $81.93 | $82.17 | $74.41 | 2,559,631 |
| 2017-09-11 | $82.94 | $83.35 | $81.77 | $82.63 | $74.82 | 4,323,716 |
| 2017-09-08 | $81.61 | $83.12 | $81.54 | $82.92 | $75.09 | 3,934,793 |
| 2017-09-07 | $80.62 | $82.75 | $80.37 | $81.54 | $73.84 | 6,212,731 |
| 2017-09-06 | $80.21 | $80.67 | $79.86 | $80.51 | $72.91 | 2,631,613 |
| 2017-09-05 | $79.47 | $80.05 | $79.05 | $79.82 | $72.28 | 3,696,551 |
| 2017-09-01 | $81.54 | $81.71 | $79.43 | $80.08 | $72.52 | 4,345,026 |
| 2017-08-31 | $80.77 | $81.35 | $80.34 | $81.29 | $73.61 | 3,927,901 |
| 2017-08-30 | $79.10 | $80.77 | $78.75 | $80.49 | $72.89 | 5,010,277 |
| 2017-08-29 | $78.54 | $78.84 | $78.12 | $78.55 | $71.13 | 2,151,488 |
| 2017-08-28 | $79.10 | $79.43 | $78.63 | $78.84 | $71.39 | 1,890,279 |
| 2017-08-25 | $78.96 | $79.53 | $78.74 | $78.79 | $71.35 | 2,169,261 |
| 2017-08-24 | $78.33 | $79.24 | $78.26 | $78.86 | $71.41 | 4,167,593 |
| 2017-08-23 | $78.20 | $78.52 | $78.05 | $78.15 | $70.77 | 1,778,745 |
| 2017-08-22 | $77.53 | $78.65 | $77.53 | $78.26 | $70.87 | 2,126,691 |
| 2017-08-21 | $77.12 | $77.64 | $76.89 | $77.38 | $70.07 | 3,421,137 |
| 2017-08-18 | $77.70 | $77.70 | $76.94 | $77.07 | $69.79 | 4,018,348 |
| 2017-08-17 | $80.40 | $80.57 | $77.70 | $77.80 | $70.45 | 7,239,236 |
| 2017-08-16 | $82.14 | $82.20 | $80.02 | $80.69 | $73.07 | 3,942,489 |
| 2017-08-15 | $81.50 | $82.34 | $81.50 | $81.71 | $73.99 | 1,890,019 |
| 2017-08-14 | $81.34 | $81.68 | $81.18 | $81.49 | $73.79 | 1,873,929 |
| 2017-08-11 | $81.80 | $81.97 | $81.12 | $81.15 | $73.48 | 2,439,830 |
| 2017-08-10 | $82.54 | $82.54 | $81.66 | $82.05 | $73.83 | 3,351,404 |
| 2017-08-09 | $82.13 | $82.74 | $81.97 | $82.57 | $74.29 | 2,388,475 |
| 2017-08-08 | $81.87 | $82.72 | $81.63 | $81.97 | $73.75 | 3,292,556 |
| 2017-08-07 | $82.31 | $82.40 | $81.72 | $82.07 | $73.84 | 2,719,663 |
| 2017-08-04 | $81.90 | $82.32 | $81.76 | $82.31 | $74.06 | 2,765,849 |
| 2017-08-03 | $81.58 | $82.28 | $81.50 | $81.93 | $73.72 | 3,613,259 |
| 2017-08-02 | $82.06 | $82.17 | $81.07 | $81.82 | $73.62 | 4,574,372 |
| 2017-08-01 | $82.86 | $83.15 | $82.12 | $82.37 | $74.11 | 3,418,164 |
| 2017-07-31 | $83.34 | $83.76 | $82.63 | $82.66 | $74.38 | 4,025,934 |
| 2017-07-28 | $82.87 | $83.22 | $82.50 | $83.10 | $74.77 | 3,792,238 |
| 2017-07-27 | $81.76 | $83.05 | $81.46 | $83.02 | $74.70 | 5,560,076 |
| 2017-07-26 | $81.57 | $81.88 | $81.04 | $81.84 | $73.64 | 7,026,411 |
| 2017-07-25 | $83.74 | $84.40 | $80.77 | $82.19 | $73.95 | 13,272,005 |
| 2017-07-24 | $84.66 | $85.53 | $84.51 | $84.74 | $76.25 | 3,947,302 |
| 2017-07-21 | $84.62 | $84.96 | $84.31 | $84.66 | $76.17 | 3,033,066 |
| 2017-07-20 | $84.53 | $85.12 | $84.41 | $84.75 | $76.26 | 2,976,355 |
| 2017-07-19 | $83.52 | $84.28 | $83.52 | $84.23 | $75.79 | 2,242,693 |
| 2017-07-18 | $83.51 | $83.77 | $83.22 | $83.70 | $75.31 | 1,704,532 |
| 2017-07-17 | $84.31 | $84.53 | $83.42 | $83.64 | $75.26 | 1,989,072 |
| 2017-07-14 | $84.11 | $84.58 | $83.81 | $84.35 | $75.90 | 1,962,385 |
| 2017-07-13 | $83.56 | $84.23 | $83.16 | $84.02 | $75.60 | 2,942,647 |
| 2017-07-12 | $82.73 | $84.02 | $82.61 | $83.50 | $75.13 | 3,523,522 |
| 2017-07-11 | $82.39 | $82.84 | $81.88 | $82.35 | $74.10 | 2,707,293 |
| 2017-07-10 | $82.33 | $82.57 | $81.89 | $82.28 | $74.03 | 2,265,086 |
| 2017-07-07 | $81.62 | $82.35 | $81.43 | $82.29 | $74.04 | 1,680,564 |
| 2017-07-06 | $82.32 | $82.57 | $81.37 | $81.60 | $73.42 | 3,384,753 |
| 2017-07-05 | $82.63 | $82.76 | $82.03 | $82.70 | $74.41 | 2,260,136 |
| 2017-07-03 | $82.41 | $82.91 | $82.32 | $82.70 | $74.41 | 1,464,738 |
| 2017-06-30 | $82.97 | $83.13 | $82.00 | $82.30 | $74.05 | 5,667,207 |
| 2017-06-29 | $83.09 | $83.22 | $82.31 | $82.70 | $74.41 | 2,364,526 |
| 2017-06-28 | $83.45 | $83.92 | $82.90 | $83.10 | $74.77 | 3,011,549 |
| 2017-06-27 | $84.18 | $84.33 | $83.04 | $83.04 | $74.72 | 2,357,562 |
| 2017-06-26 | $84.09 | $84.45 | $83.66 | $84.28 | $75.83 | 2,939,587 |
| 2017-06-23 | $84.12 | $84.34 | $83.71 | $83.89 | $75.48 | 3,763,559 |
| 2017-06-22 | $82.84 | $84.76 | $82.84 | $84.31 | $75.86 | 4,888,967 |
| 2017-06-21 | $83.15 | $83.42 | $82.38 | $82.64 | $74.36 | 3,763,715 |
| 2017-06-20 | $82.22 | $83.68 | $82.22 | $82.75 | $74.46 | 3,689,307 |
| 2017-06-19 | $82.02 | $82.76 | $81.87 | $82.34 | $74.09 | 2,526,309 |
| 2017-06-16 | $82.24 | $82.56 | $81.66 | $81.88 | $73.67 | 4,875,656 |
| 2017-06-15 | $81.39 | $82.15 | $80.96 | $82.05 | $73.83 | 3,477,089 |
| 2017-06-14 | $80.90 | $81.61 | $80.77 | $81.60 | $73.42 | 4,024,003 |
| 2017-06-13 | $81.21 | $81.29 | $80.24 | $81.25 | $73.11 | 4,440,461 |
| 2017-06-12 | $80.96 | $81.29 | $80.61 | $80.90 | $72.79 | 2,842,438 |
| 2017-06-09 | $80.10 | $81.19 | $79.70 | $81.04 | $72.92 | 4,599,296 |
| 2017-06-08 | $79.49 | $80.46 | $79.34 | $80.10 | $72.07 | 4,560,220 |
| 2017-06-07 | $79.16 | $79.54 | $79.09 | $79.39 | $71.43 | 2,861,859 |
| 2017-06-06 | $79.41 | $79.46 | $78.75 | $79.09 | $71.16 | 2,682,507 |
| 2017-06-05 | $80.00 | $80.07 | $78.98 | $79.35 | $71.40 | 2,814,771 |
| 2017-06-02 | $80.47 | $81.06 | $79.90 | $80.13 | $72.10 | 4,003,607 |
| 2017-06-01 | $79.60 | $80.23 | $79.38 | $79.99 | $71.97 | 3,085,585 |
| 2017-05-31 | $78.48 | $79.91 | $78.48 | $79.57 | $71.60 | 5,082,001 |
| 2017-05-30 | $77.95 | $78.67 | $77.75 | $78.35 | $70.50 | 3,208,871 |
| 2017-05-26 | $78.12 | $78.35 | $77.72 | $78.05 | $70.23 | 2,237,144 |
| 2017-05-25 | $78.31 | $78.46 | $77.76 | $78.34 | $70.49 | 1,736,710 |
| 2017-05-24 | $77.99 | $78.28 | $77.80 | $77.96 | $70.15 | 2,253,839 |
| 2017-05-23 | $77.19 | $78.36 | $77.02 | $77.99 | $70.17 | 5,884,774 |
| 2017-05-22 | $77.90 | $78.01 | $76.85 | $76.98 | $69.26 | 6,936,499 |
| 2017-05-19 | $78.50 | $78.71 | $77.73 | $77.80 | $70.00 | 5,084,008 |
| 2017-05-18 | $78.57 | $78.94 | $78.04 | $78.30 | $70.45 | 2,925,561 |
| 2017-05-17 | $78.52 | $79.03 | $77.92 | $78.14 | $70.31 | 4,473,088 |
| 2017-05-16 | $80.23 | $80.30 | $78.40 | $78.99 | $71.07 | 7,167,629 |
| 2017-05-15 | $80.19 | $80.49 | $79.43 | $80.30 | $72.25 | 2,557,339 |
| 2017-05-12 | $80.33 | $80.61 | $79.74 | $80.19 | $72.15 | 2,900,803 |
| 2017-05-11 | $80.72 | $81.00 | $79.91 | $80.22 | $72.18 | 3,907,653 |
| 2017-05-10 | $80.84 | $81.11 | $80.19 | $81.05 | $72.46 | 4,018,509 |
| 2017-05-09 | $80.82 | $80.94 | $80.35 | $80.79 | $72.22 | 3,866,393 |
| 2017-05-08 | $82.36 | $82.41 | $80.36 | $80.67 | $72.12 | 4,708,112 |
| 2017-05-05 | $83.06 | $83.11 | $82.07 | $82.51 | $73.76 | 3,120,412 |
| 2017-05-04 | $81.35 | $83.10 | $81.29 | $83.04 | $74.24 | 3,567,053 |
| 2017-05-03 | $81.26 | $81.56 | $81.24 | $81.25 | $72.64 | 3,354,844 |
| 2017-05-02 | $81.98 | $81.98 | $81.50 | $81.70 | $73.04 | 3,601,945 |
| 2017-05-01 | $82.09 | $82.22 | $81.75 | $81.82 | $73.15 | 2,397,236 |
| 2017-04-28 | $81.37 | $82.25 | $81.20 | $82.06 | $73.36 | 3,155,026 |
| 2017-04-27 | $80.97 | $81.60 | $80.70 | $81.33 | $72.71 | 3,210,339 |
| 2017-04-26 | $81.34 | $81.71 | $80.93 | $80.96 | $72.38 | 4,392,190 |
| 2017-04-25 | $82.71 | $82.71 | $80.50 | $81.20 | $72.59 | 9,190,150 |
| 2017-04-24 | $82.82 | $83.73 | $82.72 | $83.42 | $74.58 | 4,813,568 |
| 2017-04-21 | $81.82 | $82.24 | $81.67 | $81.89 | $73.21 | 3,204,044 |
| 2017-04-20 | $81.19 | $82.20 | $80.75 | $81.94 | $73.25 | 3,267,398 |
| 2017-04-19 | $81.12 | $81.71 | $79.88 | $80.89 | $72.31 | 5,504,500 |
| 2017-04-18 | $81.91 | $82.10 | $80.89 | $81.20 | $72.59 | 8,210,809 |
| 2017-04-17 | $81.30 | $82.99 | $81.11 | $82.38 | $73.65 | 124,245 |
| 2017-04-13 | $86.03 | $86.32 | $85.78 | $85.88 | $76.77 | 2,172,543 |
| 2017-04-12 | $85.74 | $86.34 | $85.67 | $86.25 | $77.11 | 2,545,120 |
| 2017-04-11 | $85.47 | $86.14 | $85.32 | $85.93 | $76.82 | 2,699,165 |
| 2017-04-10 | $85.46 | $85.85 | $85.23 | $85.47 | $76.41 | 1,994,875 |
| 2017-04-07 | $85.34 | $85.66 | $84.91 | $85.32 | $76.27 | 2,808,455 |
| 2017-04-06 | $85.47 | $85.90 | $85.12 | $85.36 | $76.31 | 2,684,638 |
| 2017-04-05 | $85.92 | $86.72 | $85.57 | $85.63 | $76.55 | 4,056,330 |
| 2017-04-04 | $84.53 | $86.39 | $84.29 | $86.09 | $76.96 | 4,624,866 |
| 2017-04-03 | $84.13 | $84.81 | $84.07 | $84.45 | $75.50 | 2,429,899 |
| 2017-03-31 | $84.40 | $84.94 | $84.08 | $84.11 | $75.19 | 3,151,938 |
| 2017-03-30 | $84.57 | $84.95 | $84.08 | $84.76 | $75.77 | 3,204,818 |
| 2017-03-29 | $84.55 | $84.76 | $84.32 | $84.44 | $75.49 | 2,066,642 |
| 2017-03-28 | $84.27 | $85.00 | $84.04 | $84.75 | $75.76 | 2,754,894 |
| 2017-03-27 | $83.90 | $84.44 | $83.74 | $84.24 | $75.31 | 2,340,927 |
| 2017-03-24 | $84.30 | $84.98 | $83.86 | $84.18 | $75.26 | 2,479,097 |
| 2017-03-23 | $83.92 | $85.05 | $83.92 | $84.42 | $75.47 | 3,021,071 |
| 2017-03-22 | $84.09 | $84.55 | $83.47 | $84.36 | $75.42 | 2,850,296 |
| 2017-03-21 | $84.34 | $84.95 | $83.63 | $83.73 | $74.85 | 4,066,180 |
| 2017-03-20 | $84.60 | $84.86 | $83.97 | $84.06 | $75.15 | 3,121,865 |
| 2017-03-17 | $84.44 | $84.75 | $83.83 | $83.96 | $75.06 | 5,786,941 |
| 2017-03-16 | $85.54 | $85.54 | $83.80 | $84.99 | $75.98 | 4,742,834 |
| 2017-03-15 | $84.43 | $86.14 | $84.37 | $85.88 | $76.77 | 4,883,922 |
| 2017-03-14 | $84.00 | $84.55 | $83.92 | $84.46 | $75.51 | 2,839,052 |
| 2017-03-13 | $84.51 | $84.55 | $83.83 | $84.14 | $75.22 | 2,248,486 |
| 2017-03-10 | $84.50 | $84.55 | $83.90 | $84.36 | $75.42 | 3,629,914 |
| 2017-03-09 | $83.67 | $84.77 | $83.51 | $84.55 | $75.59 | 5,861,915 |
| 2017-03-08 | $82.74 | $83.99 | $82.67 | $83.41 | $74.57 | 4,491,834 |
| 2017-03-07 | $82.95 | $83.14 | $81.37 | $82.74 | $73.97 | 5,570,598 |
| 2017-03-06 | $83.25 | $84.28 | $82.95 | $83.83 | $74.94 | 3,960,055 |
| 2017-03-03 | $82.70 | $83.90 | $82.60 | $83.78 | $74.90 | 2,649,606 |
| 2017-03-02 | $83.87 | $83.95 | $82.84 | $82.91 | $74.12 | 3,371,556 |
| 2017-03-01 | $83.44 | $84.14 | $82.97 | $83.85 | $74.96 | 3,420,566 |
| 2017-02-28 | $82.82 | $83.48 | $82.58 | $82.81 | $74.03 | 3,671,944 |
| 2017-02-27 | $82.83 | $83.40 | $82.66 | $83.06 | $74.25 | 3,104,235 |
| 2017-02-24 | $82.42 | $83.24 | $82.24 | $82.87 | $74.08 | 4,016,045 |
| 2017-02-23 | $81.38 | $82.88 | $81.14 | $82.55 | $73.80 | 6,193,454 |
| 2017-02-22 | $80.42 | $81.21 | $80.33 | $81.07 | $72.47 | 3,468,784 |
| 2017-02-21 | $80.17 | $80.87 | $80.11 | $80.36 | $71.84 | 3,178,822 |
| 2017-02-17 | $80.14 | $81.00 | $80.07 | $80.39 | $71.87 | 3,111,144 |
| 2017-02-16 | $80.05 | $80.38 | $79.41 | $80.04 | $71.55 | 3,630,059 |
| 2017-02-15 | $78.34 | $80.54 | $78.05 | $80.25 | $71.74 | 4,272,836 |
| 2017-02-14 | $77.50 | $78.83 | $77.25 | $78.81 | $70.45 | 3,310,586 |
| 2017-02-13 | $77.57 | $78.06 | $77.53 | $77.77 | $69.52 | 2,097,796 |
| 2017-02-10 | $77.87 | $78.25 | $77.60 | $77.79 | $69.08 | 2,598,619 |
| 2017-02-09 | $78.12 | $78.59 | $77.69 | $77.70 | $69.00 | 2,962,614 |
| 2017-02-08 | $77.44 | $78.65 | $77.19 | $78.11 | $69.36 | 2,821,567 |
| 2017-02-07 | $77.68 | $78.01 | $77.32 | $77.70 | $69.00 | 3,346,800 |
| 2017-02-06 | $76.92 | $77.85 | $76.76 | $77.83 | $69.12 | 2,835,509 |
| 2017-02-03 | $77.47 | $77.88 | $76.71 | $77.23 | $68.58 | 3,836,275 |
| 2017-02-02 | $76.99 | $77.91 | $76.55 | $77.39 | $68.73 | 3,830,939 |
| 2017-02-01 | $77.90 | $78.57 | $76.91 | $77.60 | $68.91 | 4,959,217 |
| 2017-01-31 | $74.25 | $77.28 | $74.00 | $77.03 | $68.41 | 6,964,087 |
| 2017-01-30 | $75.09 | $75.18 | $74.25 | $74.70 | $66.34 | 5,909,555 |
| 2017-01-27 | $74.92 | $75.40 | $74.51 | $75.38 | $66.94 | 3,132,793 |
| 2017-01-26 | $74.98 | $75.35 | $74.54 | $74.58 | $66.23 | 3,743,972 |
| 2017-01-25 | $75.07 | $75.60 | $74.27 | $74.85 | $66.47 | 4,830,841 |
| 2017-01-24 | $76.20 | $76.43 | $74.17 | $74.85 | $66.47 | 6,594,265 |
| 2017-01-23 | $76.24 | $76.88 | $76.16 | $76.32 | $67.78 | 5,054,871 |
| 2017-01-20 | $77.02 | $77.41 | $76.47 | $76.81 | $68.21 | 4,371,126 |
| 2017-01-19 | $77.47 | $77.62 | $76.76 | $76.84 | $68.24 | 4,439,238 |
| 2017-01-18 | $77.32 | $77.71 | $76.88 | $77.53 | $68.85 | 3,360,339 |
| 2017-01-17 | $77.06 | $77.06 | $75.87 | $76.85 | $68.25 | 4,913,272 |
| 2017-01-13 | $76.92 | $78.12 | $76.38 | $77.40 | $68.73 | 5,602,569 |
| 2017-01-12 | $74.85 | $77.50 | $74.76 | $77.15 | $68.51 | 11,901,124 |
| 2017-01-11 | $76.51 | $76.92 | $74.00 | $75.26 | $66.83 | 7,701,738 |
| 2017-01-10 | $76.44 | $76.56 | $75.81 | $76.27 | $67.73 | 3,559,403 |
| 2017-01-09 | $75.67 | $76.62 | $75.51 | $76.27 | $67.73 | 3,204,202 |
| 2017-01-06 | $75.46 | $76.07 | $75.03 | $75.67 | $67.20 | 2,296,679 |
| 2017-01-05 | $74.93 | $77.87 | $74.43 | $75.59 | $67.13 | 3,310,765 |
| 2017-01-04 | $74.95 | $75.00 | $74.38 | $74.72 | $66.35 | 3,021,617 |
| 2017-01-03 | $73.94 | $74.67 | $73.54 | $74.60 | $66.25 | 3,623,461 |
| 2016-12-30 | $73.47 | $73.75 | $73.23 | $73.55 | $65.32 | 2,934,136 |
| 2016-12-29 | $73.39 | $73.87 | $73.24 | $73.56 | $65.32 | 3,031,926 |
| 2016-12-28 | $73.66 | $73.78 | $72.97 | $73.06 | $64.88 | 3,256,811 |
| 2016-12-27 | $74.06 | $74.46 | $73.68 | $73.81 | $65.55 | 2,786,711 |
| 2016-12-23 | $73.48 | $74.00 | $73.26 | $73.79 | $65.53 | 2,570,475 |
| 2016-12-22 | $73.16 | $73.48 | $72.68 | $73.26 | $65.06 | 4,827,505 |
| 2016-12-21 | $73.33 | $73.89 | $73.10 | $73.25 | $65.05 | 5,054,141 |
| 2016-12-20 | $73.65 | $74.10 | $73.00 | $73.38 | $65.16 | 6,001,496 |
| 2016-12-19 | $73.48 | $74.49 | $73.30 | $73.42 | $65.20 | 6,102,447 |
| 2016-12-16 | $72.86 | $73.71 | $71.76 | $73.31 | $65.10 | 17,584,505 |
| 2016-12-15 | $70.37 | $71.59 | $69.66 | $71.37 | $63.38 | 14,321,496 |
| 2016-12-14 | $68.42 | $68.92 | $67.54 | $67.67 | $60.09 | 6,140,299 |
| 2016-12-13 | $67.99 | $68.89 | $67.99 | $68.64 | $60.96 | 6,010,936 |
| 2016-12-12 | $67.98 | $68.54 | $67.42 | $67.61 | $60.04 | 5,273,498 |
| 2016-12-09 | $67.38 | $68.17 | $67.22 | $67.85 | $60.25 | 4,350,764 |
| 2016-12-08 | $67.05 | $67.27 | $66.39 | $67.19 | $59.67 | 4,811,270 |
| 2016-12-07 | $67.25 | $67.38 | $66.56 | $67.38 | $59.84 | 5,835,882 |
| 2016-12-06 | $67.20 | $67.93 | $67.13 | $67.80 | $60.21 | 4,617,182 |
| 2016-12-05 | $68.16 | $68.31 | $66.74 | $67.26 | $59.73 | 7,285,951 |
| 2016-12-02 | $66.30 | $68.39 | $65.96 | $67.71 | $60.13 | 12,271,667 |
| 2016-12-01 | $66.17 | $67.30 | $65.66 | $65.97 | $58.58 | 7,167,268 |
| 2016-11-30 | $67.30 | $67.82 | $66.81 | $67.12 | $59.61 | 9,085,283 |
| 2016-11-29 | $67.57 | $67.64 | $66.48 | $67.15 | $59.63 | 8,930,019 |
| 2016-11-28 | $68.43 | $68.43 | $67.10 | $67.20 | $59.68 | 12,507,732 |
| 2016-11-25 | $68.53 | $69.14 | $67.78 | $69.12 | $61.38 | 8,620,682 |
| 2016-11-23 | $64.34 | $68.43 | $64.18 | $68.00 | $60.39 | 53,944,289 |
| 2016-11-22 | $77.81 | $77.81 | $75.50 | $75.99 | $67.48 | 5,208,711 |
| 2016-11-21 | $76.80 | $77.04 | $76.10 | $76.64 | $68.06 | 4,060,274 |
| 2016-11-18 | $77.58 | $77.92 | $76.52 | $76.67 | $68.09 | 4,571,592 |
| 2016-11-17 | $77.00 | $77.81 | $76.73 | $77.71 | $69.01 | 4,519,168 |
| 2016-11-16 | $77.52 | $77.52 | $76.82 | $76.94 | $68.33 | 1,922,331 |
| 2016-11-15 | $77.43 | $77.54 | $76.18 | $77.32 | $68.66 | 3,097,568 |
| 2016-11-14 | $78.01 | $78.24 | $76.69 | $77.02 | $68.40 | 3,221,676 |
| 2016-11-11 | $77.97 | $78.09 | $76.79 | $77.67 | $68.97 | 3,072,650 |
| 2016-11-10 | $78.96 | $79.70 | $78.00 | $78.34 | $69.57 | 6,904,770 |
| 2016-11-09 | $77.15 | $79.30 | $76.58 | $78.39 | $69.16 | 7,332,730 |
| 2016-11-08 | $73.57 | $74.47 | $73.36 | $74.02 | $65.31 | 2,690,761 |
| 2016-11-07 | $73.22 | $73.93 | $73.05 | $73.88 | $65.18 | 4,969,412 |
| 2016-11-04 | $72.12 | $73.03 | $71.67 | $72.49 | $63.96 | 3,617,209 |
| 2016-11-03 | $72.81 | $73.28 | $71.88 | $72.11 | $63.62 | 4,843,213 |
| 2016-11-02 | $73.15 | $73.49 | $72.64 | $72.65 | $64.10 | 4,433,872 |
| 2016-11-01 | $73.81 | $73.98 | $71.85 | $72.98 | $64.39 | 8,190,224 |
| 2016-10-31 | $74.63 | $74.74 | $73.80 | $73.84 | $65.15 | 3,562,142 |
| 2016-10-28 | $75.62 | $75.68 | $73.86 | $74.53 | $65.76 | 5,651,341 |
| 2016-10-27 | $77.36 | $77.42 | $76.13 | $76.16 | $67.20 | 3,789,861 |
| 2016-10-26 | $77.42 | $77.65 | $76.37 | $76.76 | $67.73 | 2,988,727 |
| 2016-10-25 | $76.88 | $78.28 | $75.50 | $77.75 | $68.60 | 8,496,226 |
| 2016-10-24 | $78.49 | $78.69 | $77.44 | $77.57 | $68.44 | 4,361,748 |
| 2016-10-21 | $78.54 | $78.78 | $78.08 | $78.25 | $69.04 | 3,214,735 |
| 2016-10-20 | $78.73 | $79.11 | $78.39 | $78.74 | $69.47 | 2,661,919 |
| 2016-10-19 | $78.96 | $79.33 | $78.53 | $78.56 | $69.31 | 2,988,801 |
| 2016-10-18 | $79.09 | $79.15 | $78.50 | $78.77 | $69.50 | 3,218,290 |
| 2016-10-17 | $79.53 | $79.53 | $78.01 | $78.53 | $69.29 | 3,884,657 |
| 2016-10-14 | $80.17 | $80.32 | $79.21 | $79.27 | $69.94 | 3,143,876 |
| 2016-10-13 | $79.93 | $80.49 | $79.60 | $80.00 | $70.58 | 3,565,014 |
| 2016-10-12 | $81.81 | $82.22 | $80.46 | $80.51 | $71.03 | 3,629,801 |
| 2016-10-11 | $82.60 | $82.85 | $81.25 | $81.81 | $72.18 | 4,218,223 |
| 2016-10-10 | $82.13 | $83.24 | $82.10 | $83.06 | $73.28 | 4,608,430 |
| 2016-10-07 | $81.57 | $82.31 | $81.30 | $82.09 | $72.43 | 4,241,408 |
| 2016-10-06 | $81.25 | $81.78 | $80.73 | $81.47 | $71.88 | 2,994,223 |
| 2016-10-05 | $81.35 | $82.09 | $81.23 | $81.75 | $72.13 | 3,560,429 |
| 2016-10-04 | $81.06 | $81.41 | $80.68 | $81.11 | $71.56 | 3,184,071 |
| 2016-10-03 | $80.00 | $81.07 | $79.69 | $81.00 | $71.47 | 3,983,503 |
| 2016-09-30 | $80.10 | $80.65 | $80.03 | $80.26 | $70.81 | 3,622,982 |
| 2016-09-29 | $80.35 | $80.47 | $79.23 | $79.74 | $70.35 | 3,269,150 |
| 2016-09-28 | $80.84 | $81.17 | $80.02 | $80.71 | $71.21 | 2,467,803 |
| 2016-09-27 | $80.62 | $80.93 | $79.61 | $80.88 | $71.36 | 6,888,929 |
| 2016-09-26 | $81.00 | $81.15 | $79.50 | $79.52 | $70.16 | 4,332,389 |
| 2016-09-23 | $80.97 | $81.46 | $80.77 | $81.16 | $71.61 | 2,196,998 |
| 2016-09-22 | $81.05 | $81.46 | $80.73 | $81.29 | $71.72 | 2,639,754 |
| 2016-09-21 | $79.80 | $81.00 | $79.68 | $80.87 | $71.35 | 3,147,586 |
| 2016-09-20 | $79.63 | $80.35 | $79.29 | $79.88 | $70.48 | 3,629,503 |
| 2016-09-19 | $78.79 | $79.37 | $78.49 | $79.16 | $69.84 | 3,321,540 |
| 2016-09-16 | $78.70 | $78.91 | $78.17 | $78.80 | $69.53 | 4,255,102 |
| 2016-09-15 | $78.12 | $79.06 | $77.77 | $78.82 | $69.54 | 2,653,694 |
| 2016-09-14 | $78.67 | $79.24 | $78.02 | $78.29 | $69.08 | 2,660,924 |
| 2016-09-13 | $78.87 | $78.87 | $77.99 | $78.48 | $69.24 | 3,148,995 |
| 2016-09-12 | $77.99 | $79.29 | $77.81 | $79.08 | $69.77 | 3,288,904 |
| 2016-09-09 | $79.62 | $79.62 | $78.20 | $78.24 | $69.03 | 4,152,468 |
| 2016-09-08 | $80.03 | $80.17 | $79.41 | $79.89 | $70.49 | 4,405,396 |
| 2016-09-07 | $78.49 | $78.89 | $78.26 | $78.59 | $69.34 | 2,972,177 |
| 2016-09-06 | $77.12 | $78.70 | $77.12 | $78.51 | $69.27 | 5,528,599 |
| 2016-09-02 | $77.52 | $77.63 | $76.45 | $76.85 | $67.80 | 3,943,353 |
| 2016-09-01 | $77.75 | $78.00 | $76.80 | $77.23 | $68.14 | 3,544,701 |
| 2016-08-31 | $77.89 | $78.09 | $77.53 | $77.75 | $68.60 | 2,182,644 |
| 2016-08-30 | $78.60 | $78.60 | $77.63 | $77.77 | $68.62 | 2,026,249 |
| 2016-08-29 | $78.33 | $78.74 | $78.05 | $78.60 | $69.35 | 2,203,303 |
| 2016-08-26 | $78.05 | $78.82 | $77.84 | $78.24 | $69.03 | 2,602,317 |
| 2016-08-25 | $78.44 | $79.17 | $77.80 | $78.01 | $68.83 | 2,800,533 |
| 2016-08-24 | $79.70 | $79.99 | $78.18 | $78.44 | $69.21 | 3,422,979 |
| 2016-08-23 | $79.68 | $79.97 | $79.45 | $79.57 | $70.20 | 3,407,537 |
| 2016-08-22 | $79.32 | $79.90 | $79.02 | $79.29 | $69.96 | 3,157,037 |
| 2016-08-19 | $79.55 | $79.79 | $78.78 | $79.06 | $69.75 | 3,746,012 |
| 2016-08-18 | $80.10 | $80.38 | $79.49 | $79.78 | $70.39 | 3,037,728 |
| 2016-08-17 | $80.16 | $80.35 | $79.58 | $80.11 | $70.68 | 2,519,548 |
| 2016-08-16 | $80.25 | $80.40 | $79.84 | $79.84 | $70.44 | 2,158,733 |
| 2016-08-15 | $80.33 | $80.62 | $80.07 | $80.26 | $70.81 | 2,780,381 |
| 2016-08-12 | $80.19 | $80.72 | $79.90 | $80.22 | $70.78 | 2,525,029 |
| 2016-08-11 | $79.98 | $80.67 | $79.98 | $80.56 | $71.08 | 2,407,996 |
| 2016-08-10 | $80.12 | $81.16 | $79.67 | $80.55 | $70.62 | 4,956,708 |
| 2016-08-09 | $81.75 | $82.14 | $80.70 | $81.50 | $71.45 | 2,243,034 |
| 2016-08-08 | $81.44 | $81.85 | $80.46 | $81.60 | $71.54 | 4,227,300 |
| 2016-08-05 | $82.42 | $82.52 | $81.04 | $81.56 | $71.51 | 5,886,901 |
| 2016-08-04 | $83.02 | $83.02 | $82.37 | $82.42 | $72.26 | 2,093,693 |
| 2016-08-03 | $83.42 | $83.42 | $82.36 | $82.72 | $72.52 | 2,940,868 |
| 2016-08-02 | $83.14 | $83.70 | $82.57 | $83.32 | $73.05 | 3,340,132 |
| 2016-08-01 | $83.02 | $83.79 | $82.94 | $83.18 | $72.93 | 3,131,148 |
| 2016-07-29 | $83.07 | $83.45 | $82.64 | $82.89 | $72.67 | 3,016,000 |
| 2016-07-28 | $83.25 | $83.39 | $81.95 | $82.93 | $72.71 | 4,862,023 |
| 2016-07-27 | $82.25 | $83.59 | $82.15 | $83.40 | $73.12 | 4,057,228 |
| 2016-07-26 | $82.75 | $83.35 | $81.63 | $82.09 | $71.97 | 5,134,839 |
| 2016-07-25 | $81.59 | $82.00 | $81.00 | $81.98 | $71.88 | 4,179,671 |
| 2016-07-22 | $80.40 | $81.71 | $80.28 | $81.59 | $71.53 | 4,316,534 |
| 2016-07-21 | $80.20 | $80.60 | $80.02 | $80.40 | $70.49 | 2,713,999 |
| 2016-07-20 | $80.27 | $80.52 | $79.99 | $80.28 | $70.39 | 2,811,087 |
| 2016-07-19 | $79.85 | $80.25 | $79.58 | $79.97 | $70.11 | 3,303,716 |
| 2016-07-18 | $80.37 | $80.59 | $79.86 | $79.95 | $70.10 | 3,087,620 |
| 2016-07-15 | $80.98 | $81.00 | $79.94 | $80.22 | $70.33 | 4,529,123 |
| 2016-07-14 | $79.50 | $80.69 | $79.40 | $80.59 | $70.66 | 3,823,780 |
| 2016-07-13 | $79.91 | $80.03 | $79.33 | $79.36 | $69.58 | 2,917,240 |
| 2016-07-12 | $79.63 | $79.84 | $78.97 | $79.67 | $69.85 | 4,429,916 |
| 2016-07-11 | $79.54 | $79.77 | $78.95 | $79.14 | $69.39 | 3,461,430 |
| 2016-07-08 | $79.32 | $79.90 | $78.93 | $79.66 | $69.84 | 3,134,921 |
| 2016-07-07 | $79.83 | $80.05 | $78.65 | $79.32 | $69.54 | 3,587,328 |
| 2016-07-06 | $79.32 | $80.40 | $79.10 | $80.02 | $70.16 | 4,669,765 |
| 2016-07-05 | $78.81 | $79.90 | $78.75 | $79.64 | $69.82 | 3,286,572 |
| 2016-07-01 | $78.89 | $79.33 | $78.37 | $78.95 | $69.22 | 2,909,610 |
| 2016-06-30 | $78.20 | $78.81 | $77.46 | $78.75 | $69.04 | 4,017,154 |
| 2016-06-29 | $75.88 | $78.24 | $75.87 | $78.15 | $68.52 | 7,123,712 |
| 2016-06-28 | $75.13 | $76.25 | $73.75 | $75.15 | $65.89 | 8,011,335 |
| 2016-06-27 | $74.06 | $75.07 | $73.20 | $74.89 | $65.66 | 7,658,173 |
| 2016-06-24 | $72.45 | $75.12 | $71.87 | $74.33 | $65.17 | 10,471,156 |
| 2016-06-23 | $73.59 | $73.94 | $73.20 | $73.94 | $64.83 | 2,989,745 |
| 2016-06-22 | $72.50 | $73.91 | $72.50 | $73.07 | $64.06 | 4,410,906 |
| 2016-06-21 | $73.70 | $73.80 | $72.53 | $72.57 | $63.63 | 6,000,030 |
| 2016-06-20 | $74.45 | $74.70 | $73.22 | $73.28 | $64.25 | 3,640,098 |
| 2016-06-17 | $74.65 | $75.08 | $73.48 | $73.86 | $64.76 | 6,604,924 |
| 2016-06-16 | $73.47 | $74.47 | $72.95 | $74.25 | $65.10 | 4,788,882 |
| 2016-06-15 | $74.73 | $74.89 | $73.61 | $73.71 | $64.63 | 3,408,917 |
| 2016-06-14 | $73.54 | $74.37 | $73.06 | $74.32 | $65.16 | 3,691,821 |
| 2016-06-13 | $74.08 | $74.97 | $73.67 | $73.86 | $64.76 | 3,767,004 |
| 2016-06-10 | $74.09 | $74.19 | $73.17 | $73.95 | $64.84 | 4,124,192 |
| 2016-06-09 | $74.77 | $75.54 | $74.24 | $74.43 | $65.26 | 2,760,462 |
| 2016-06-08 | $74.66 | $75.09 | $74.40 | $74.91 | $65.68 | 3,194,883 |
| 2016-06-07 | $74.62 | $75.05 | $74.51 | $74.70 | $65.49 | 2,902,857 |
| 2016-06-06 | $75.11 | $75.50 | $74.20 | $74.84 | $65.62 | 3,253,932 |
| 2016-06-03 | $75.50 | $75.60 | $74.25 | $75.12 | $65.86 | 5,318,973 |
| 2016-06-02 | $75.22 | $75.68 | $74.90 | $75.46 | $66.16 | 3,231,683 |
| 2016-06-01 | $74.90 | $75.44 | $74.68 | $74.94 | $65.70 | 2,450,242 |
| 2016-05-31 | $75.01 | $75.63 | $74.71 | $75.03 | $65.78 | 4,438,763 |
| 2016-05-27 | $75.52 | $75.73 | $74.67 | $74.99 | $65.75 | 3,247,520 |
| 2016-05-26 | $74.60 | $75.60 | $74.27 | $75.52 | $66.21 | 2,654,566 |
| 2016-05-25 | $75.49 | $75.50 | $74.45 | $74.54 | $65.35 | 4,621,719 |
| 2016-05-24 | $74.55 | $75.20 | $74.36 | $74.99 | $65.75 | 3,712,042 |
| 2016-05-23 | $75.00 | $75.14 | $73.92 | $74.08 | $64.95 | 4,441,221 |
| 2016-05-20 | $74.79 | $75.54 | $74.68 | $74.81 | $65.59 | 4,689,174 |
| 2016-05-19 | $75.12 | $75.23 | $73.74 | $74.31 | $65.15 | 4,848,834 |
| 2016-05-18 | $76.40 | $76.85 | $75.61 | $76.33 | $66.92 | 4,664,873 |
| 2016-05-17 | $78.21 | $78.71 | $75.52 | $76.39 | $66.97 | 7,153,268 |
| 2016-05-16 | $75.98 | $78.47 | $75.84 | $78.29 | $68.64 | 4,580,106 |
| 2016-05-13 | $75.82 | $77.05 | $75.57 | $76.33 | $66.92 | 3,629,660 |
| 2016-05-12 | $76.72 | $76.94 | $75.36 | $75.96 | $66.60 | 4,081,858 |
| 2016-05-11 | $75.97 | $77.06 | $75.84 | $76.31 | $66.90 | 3,716,280 |
| 2016-05-10 | $76.29 | $77.13 | $76.05 | $76.88 | $66.96 | 4,366,043 |
| 2016-05-09 | $74.78 | $75.90 | $74.76 | $75.59 | $65.83 | 2,963,185 |
| 2016-05-06 | $74.72 | $74.95 | $73.34 | $74.60 | $64.97 | 4,196,917 |
| 2016-05-05 | $74.72 | $75.39 | $74.55 | $75.27 | $65.55 | 3,446,378 |
| 2016-05-04 | $75.17 | $75.62 | $74.63 | $74.87 | $65.21 | 4,176,841 |
| 2016-05-03 | $76.34 | $76.65 | $75.59 | $76.25 | $66.41 | 3,270,704 |
| 2016-05-02 | $75.95 | $77.08 | $75.81 | $76.75 | $66.84 | 3,572,098 |
| 2016-04-29 | $76.51 | $76.51 | $75.10 | $75.53 | $65.78 | 3,386,635 |
| 2016-04-28 | $76.12 | $76.66 | $75.67 | $76.46 | $66.59 | 4,382,989 |
| 2016-04-27 | $76.52 | $77.16 | $75.82 | $76.51 | $66.63 | 3,690,869 |
| 2016-04-26 | $76.62 | $78.30 | $76.09 | $76.27 | $66.43 | 5,347,814 |
| 2016-04-25 | $77.46 | $78.00 | $77.15 | $77.94 | $67.88 | 3,767,105 |
| 2016-04-22 | $77.10 | $77.94 | $76.93 | $77.83 | $67.78 | 2,697,164 |
| 2016-04-21 | $77.17 | $78.10 | $76.91 | $77.37 | $67.38 | 3,286,496 |
| 2016-04-20 | $77.28 | $77.77 | $76.58 | $77.08 | $67.13 | 4,049,334 |
| 2016-04-19 | $77.58 | $78.50 | $76.64 | $77.25 | $67.28 | 3,819,609 |
| 2016-04-18 | $75.58 | $77.26 | $75.19 | $77.22 | $67.25 | 4,089,198 |
| 2016-04-15 | $75.62 | $76.25 | $75.09 | $75.53 | $65.78 | 3,007,480 |
| 2016-04-14 | $75.30 | $75.83 | $74.80 | $75.63 | $65.87 | 3,022,081 |
| 2016-04-13 | $74.73 | $75.24 | $74.08 | $75.16 | $65.46 | 2,341,545 |
| 2016-04-12 | $73.78 | $75.29 | $73.53 | $74.57 | $64.94 | 2,849,823 |
| 2016-04-11 | $74.48 | $74.74 | $73.80 | $73.95 | $64.41 | 3,351,100 |
| 2016-04-08 | $75.28 | $75.28 | $73.86 | $74.39 | $64.79 | 3,225,341 |
| 2016-04-07 | $74.51 | $75.16 | $73.85 | $74.59 | $64.96 | 3,724,102 |
| 2016-04-06 | $72.80 | $75.06 | $72.80 | $74.76 | $65.11 | 5,669,094 |
| 2016-04-05 | $72.78 | $73.65 | $72.48 | $73.04 | $63.61 | 3,591,779 |
| 2016-04-04 | $73.56 | $73.79 | $72.89 | $73.18 | $63.73 | 2,796,315 |
| 2016-04-01 | $71.60 | $73.70 | $71.53 | $73.42 | $63.94 | 4,083,598 |
| 2016-03-31 | $71.77 | $72.33 | $71.10 | $72.01 | $62.72 | 3,680,000 |
| 2016-03-30 | $71.98 | $72.33 | $71.07 | $71.78 | $62.52 | 3,081,028 |
| 2016-03-29 | $70.74 | $71.94 | $70.66 | $71.70 | $62.45 | 3,814,778 |
| 2016-03-28 | $71.35 | $71.47 | $70.38 | $70.62 | $61.50 | 2,661,880 |
| 2016-03-24 | $70.65 | $71.44 | $70.20 | $71.12 | $61.94 | 2,892,926 |
| 2016-03-23 | $72.17 | $72.23 | $70.91 | $71.17 | $61.98 | 3,884,445 |
| 2016-03-22 | $70.21 | $72.24 | $70.16 | $71.92 | $62.64 | 7,655,351 |
| 2016-03-21 | $70.80 | $71.05 | $69.84 | $70.25 | $61.18 | 5,900,051 |
| 2016-03-18 | $69.20 | $71.05 | $69.06 | $70.95 | $61.79 | 10,131,644 |
| 2016-03-17 | $72.23 | $72.35 | $67.88 | $69.06 | $60.15 | 15,421,052 |
| 2016-03-16 | $71.29 | $72.90 | $71.17 | $72.48 | $63.12 | 5,287,378 |
| 2016-03-15 | $71.65 | $72.00 | $69.60 | $71.24 | $62.04 | 13,748,156 |
| 2016-03-14 | $74.26 | $74.60 | $73.79 | $73.91 | $64.37 | 3,201,814 |
| 2016-03-11 | $73.47 | $74.95 | $73.19 | $74.65 | $65.01 | 3,527,002 |
| 2016-03-10 | $74.00 | $74.21 | $72.43 | $73.02 | $63.60 | 4,419,264 |
| 2016-03-09 | $73.51 | $73.94 | $73.00 | $73.54 | $64.05 | 2,372,034 |
| 2016-03-08 | $72.94 | $74.55 | $72.89 | $73.00 | $63.58 | 3,260,547 |
| 2016-03-07 | $73.17 | $73.96 | $72.80 | $73.40 | $63.93 | 3,443,068 |
| 2016-03-04 | $73.37 | $74.06 | $72.90 | $73.60 | $64.10 | 3,481,560 |
| 2016-03-03 | $73.80 | $73.89 | $72.58 | $73.25 | $63.80 | 4,526,493 |
| 2016-03-02 | $72.73 | $74.05 | $72.44 | $74.02 | $64.47 | 6,738,839 |
| 2016-03-01 | $72.63 | $72.81 | $71.86 | $72.74 | $63.35 | 4,541,719 |
| 2016-02-29 | $73.37 | $73.37 | $71.98 | $72.00 | $62.71 | 5,729,917 |
| 2016-02-26 | $75.42 | $75.79 | $73.41 | $73.60 | $64.10 | 4,807,828 |
| 2016-02-25 | $74.27 | $74.89 | $73.77 | $74.82 | $65.16 | 4,307,058 |
| 2016-02-24 | $73.33 | $74.28 | $72.64 | $74.10 | $64.54 | 3,636,052 |
| 2016-02-23 | $73.10 | $74.50 | $73.06 | $73.47 | $63.99 | 4,411,185 |
| 2016-02-22 | $72.91 | $73.64 | $72.10 | $73.01 | $63.59 | 5,672,321 |
| 2016-02-19 | $72.69 | $73.07 | $72.20 | $72.61 | $63.24 | 6,650,801 |
| 2016-02-18 | $73.42 | $74.55 | $73.16 | $73.47 | $63.99 | 5,620,449 |
| 2016-02-17 | $74.01 | $74.92 | $73.09 | $74.68 | $65.04 | 4,000,056 |
| 2016-02-16 | $71.95 | $73.42 | $71.93 | $73.33 | $63.87 | 4,811,214 |
| 2016-02-12 | $71.57 | $71.73 | $70.43 | $71.27 | $62.07 | 6,332,599 |
| 2016-02-11 | $72.20 | $72.63 | $70.83 | $71.42 | $62.20 | 5,425,363 |
| 2016-02-10 | $73.73 | $74.87 | $72.98 | $73.07 | $63.64 | 4,748,135 |
| 2016-02-09 | $73.43 | $74.96 | $72.72 | $73.74 | $63.78 | 5,159,999 |
| 2016-02-08 | $73.55 | $74.58 | $72.83 | $74.19 | $64.17 | 4,348,609 |
| 2016-02-05 | $74.16 | $75.82 | $73.55 | $74.32 | $64.28 | 6,312,782 |
| 2016-02-04 | $75.95 | $76.53 | $73.44 | $74.28 | $64.24 | 6,339,210 |
| 2016-02-03 | $76.46 | $77.55 | $74.18 | $76.09 | $65.81 | 6,966,427 |
| 2016-02-02 | $77.66 | $78.30 | $76.09 | $76.30 | $65.99 | 4,804,168 |
| 2016-02-01 | $78.21 | $79.16 | $77.28 | $78.40 | $67.81 | 4,056,000 |
| 2016-01-29 | $77.36 | $79.42 | $77.23 | $79.10 | $68.41 | 7,042,494 |
| 2016-01-28 | $81.87 | $82.49 | $76.54 | $76.81 | $66.43 | 10,128,508 |
| 2016-01-27 | $81.61 | $83.25 | $80.96 | $81.76 | $70.71 | 4,341,852 |
| 2016-01-26 | $81.75 | $82.17 | $80.91 | $81.96 | $70.89 | 4,583,353 |
| 2016-01-25 | $82.50 | $83.20 | $81.62 | $81.71 | $70.67 | 2,632,771 |
| 2016-01-22 | $82.40 | $83.16 | $81.91 | $82.48 | $71.34 | 3,456,326 |
| 2016-01-21 | $82.56 | $82.62 | $80.59 | $81.40 | $70.40 | 4,930,961 |
| 2016-01-20 | $81.85 | $83.47 | $80.41 | $82.62 | $71.46 | 8,351,906 |
| 2016-01-19 | $82.31 | $84.80 | $81.96 | $83.23 | $71.98 | 9,161,078 |
| 2016-01-15 | $80.69 | $81.58 | $80.08 | $81.24 | $70.26 | 6,673,512 |
| 2016-01-14 | $79.28 | $82.73 | $78.62 | $82.54 | $71.39 | 8,253,667 |
| 2016-01-13 | $80.74 | $80.82 | $79.09 | $79.30 | $68.59 | 4,628,359 |
| 2016-01-12 | $80.61 | $81.00 | $79.52 | $80.40 | $69.54 | 4,329,031 |
| 2016-01-11 | $81.30 | $81.92 | $78.83 | $80.27 | $69.42 | 4,889,341 |
| 2016-01-08 | $81.67 | $82.49 | $81.04 | $81.25 | $70.27 | 5,880,152 |
| 2016-01-07 | $81.63 | $82.81 | $80.83 | $81.41 | $70.41 | 5,832,405 |
| 2016-01-06 | $82.69 | $84.88 | $82.50 | $83.58 | $72.29 | 6,628,332 |
| 2016-01-05 | $82.90 | $85.40 | $82.87 | $84.11 | $72.75 | 7,463,864 |
| 2016-01-04 | $83.40 | $83.60 | $81.79 | $82.87 | $71.67 | 6,907,076 |
| 2015-12-31 | $85.72 | $85.75 | $84.08 | $84.26 | $72.88 | 3,178,502 |
| 2015-12-30 | $86.45 | $87.10 | $86.14 | $86.20 | $74.55 | 1,969,818 |
| 2015-12-29 | $85.84 | $86.87 | $85.60 | $86.25 | $74.60 | 2,097,692 |
| 2015-12-28 | $85.58 | $85.70 | $84.89 | $85.49 | $73.94 | 2,031,745 |
| 2015-12-24 | $85.98 | $86.15 | $85.47 | $85.85 | $74.25 | 1,486,939 |
| 2015-12-23 | $86.36 | $86.87 | $86.13 | $86.20 | $74.55 | 2,804,151 |
| 2015-12-22 | $86.27 | $86.47 | $85.27 | $85.91 | $74.30 | 2,446,147 |
| 2015-12-21 | $85.72 | $86.45 | $85.15 | $86.04 | $74.42 | 3,742,321 |
| 2015-12-18 | $85.57 | $85.98 | $84.77 | $84.77 | $73.32 | 5,800,701 |
| 2015-12-17 | $86.75 | $87.21 | $86.20 | $86.22 | $74.57 | 3,928,182 |
| 2015-12-16 | $86.00 | $86.58 | $84.05 | $86.29 | $74.63 | 2,983,371 |
| 2015-12-15 | $85.18 | $85.98 | $85.02 | $85.52 | $73.97 | 3,975,544 |
| 2015-12-14 | $83.36 | $84.71 | $82.97 | $84.68 | $73.24 | 5,208,392 |
| 2015-12-11 | $83.80 | $84.38 | $83.12 | $83.29 | $72.04 | 3,737,612 |
| 2015-12-10 | $84.23 | $85.51 | $83.36 | $84.91 | $73.44 | 3,667,215 |
| 2015-12-09 | $86.02 | $86.32 | $83.57 | $83.86 | $72.53 | 5,479,503 |
| 2015-12-08 | $85.62 | $87.67 | $85.57 | $86.41 | $74.74 | 4,761,004 |
| 2015-12-07 | $87.45 | $88.16 | $85.89 | $86.38 | $74.71 | 4,379,047 |
| 2015-12-04 | $83.47 | $87.28 | $83.43 | $86.62 | $74.92 | 6,987,562 |
| 2015-12-03 | $84.65 | $84.84 | $82.56 | $83.06 | $71.84 | 3,669,722 |
| 2015-12-02 | $86.26 | $86.73 | $84.42 | $84.56 | $73.14 | 4,444,774 |
| 2015-12-01 | $84.21 | $86.53 | $83.34 | $86.50 | $74.81 | 7,368,312 |
| 2015-11-30 | $83.76 | $84.03 | $82.04 | $82.04 | $70.96 | 6,561,475 |
| 2015-11-27 | $83.77 | $84.25 | $83.60 | $83.65 | $72.35 | 1,253,753 |
| 2015-11-25 | $83.88 | $84.42 | $83.55 | $83.74 | $72.43 | 2,529,703 |
| 2015-11-24 | $83.56 | $84.32 | $83.05 | $83.88 | $72.55 | 3,431,194 |
| 2015-11-23 | $84.50 | $84.92 | $84.12 | $84.74 | $73.29 | 4,033,055 |
| 2015-11-20 | $84.30 | $85.50 | $84.11 | $84.47 | $73.06 | 4,251,456 |
| 2015-11-19 | $83.20 | $83.88 | $82.73 | $83.72 | $72.41 | 3,156,077 |
| 2015-11-18 | $81.49 | $83.76 | $81.39 | $83.65 | $72.35 | 3,916,618 |
| 2015-11-17 | $80.93 | $82.43 | $80.63 | $81.30 | $70.32 | 3,012,325 |
| 2015-11-16 | $80.00 | $81.26 | $79.98 | $81.23 | $70.26 | 3,318,932 |
| 2015-11-13 | $79.66 | $80.27 | $79.18 | $79.55 | $68.80 | 3,638,556 |
| 2015-11-12 | $80.55 | $80.76 | $79.80 | $79.86 | $69.07 | 3,647,843 |
| 2015-11-11 | $80.10 | $81.28 | $79.97 | $80.70 | $69.80 | 3,323,442 |
| 2015-11-10 | $78.71 | $80.32 | $78.71 | $80.06 | $69.24 | 3,302,610 |
| 2015-11-09 | $80.03 | $80.29 | $78.58 | $79.36 | $68.21 | 4,160,242 |
| 2015-11-06 | $80.30 | $80.59 | $78.44 | $80.46 | $69.16 | 6,081,925 |
| 2015-11-05 | $81.00 | $81.40 | $79.66 | $80.61 | $69.29 | 3,786,981 |
| 2015-11-04 | $82.15 | $82.15 | $80.93 | $81.05 | $69.66 | 3,401,909 |
| 2015-11-03 | $82.23 | $82.54 | $81.13 | $81.67 | $70.20 | 4,824,986 |
| 2015-11-02 | $81.14 | $82.18 | $80.81 | $82.04 | $70.52 | 3,473,936 |
| 2015-10-30 | $82.08 | $82.55 | $81.57 | $81.57 | $70.11 | 4,044,278 |
| 2015-10-29 | $82.30 | $83.57 | $81.29 | $82.00 | $70.48 | 5,158,560 |
| 2015-10-28 | $81.20 | $83.10 | $80.39 | $83.07 | $71.40 | 5,710,349 |
| 2015-10-27 | $79.50 | $80.95 | $79.50 | $80.91 | $69.54 | 4,771,583 |
| 2015-10-26 | $78.31 | $79.86 | $77.77 | $79.11 | $68.00 | 4,755,216 |
| 2015-10-23 | $77.55 | $79.08 | $77.27 | $78.31 | $67.31 | 5,679,211 |
| 2015-10-22 | $77.22 | $77.84 | $75.16 | $76.98 | $66.17 | 10,075,325 |
| 2015-10-21 | $78.23 | $78.38 | $75.92 | $77.01 | $66.19 | 8,971,393 |
| 2015-10-20 | $80.15 | $80.34 | $77.63 | $77.79 | $66.86 | 7,458,024 |
| 2015-10-19 | $81.13 | $81.30 | $79.47 | $80.25 | $68.98 | 5,869,929 |
| 2015-10-16 | $80.58 | $81.53 | $79.96 | $81.51 | $70.06 | 5,519,788 |
| 2015-10-15 | $79.34 | $80.08 | $78.81 | $79.86 | $68.64 | 6,408,613 |
| 2015-10-14 | $80.97 | $82.00 | $79.05 | $79.25 | $68.12 | 9,492,494 |
| 2015-10-13 | $79.79 | $81.25 | $79.54 | $79.62 | $68.44 | 10,104,709 |
| 2015-10-12 | $78.58 | $80.75 | $78.30 | $79.44 | $68.28 | 26,477,392 |
| 2015-10-09 | $85.33 | $86.57 | $85.00 | $86.14 | $74.04 | 5,115,109 |
| 2015-10-08 | $83.15 | $83.99 | $81.79 | $83.77 | $72.00 | 4,595,447 |
| 2015-10-07 | $84.30 | $84.85 | $82.40 | $83.99 | $72.19 | 5,131,882 |
| 2015-10-06 | $86.39 | $86.50 | $82.08 | $84.17 | $72.35 | 5,521,178 |
| 2015-10-05 | $88.08 | $88.48 | $85.60 | $86.57 | $74.41 | 5,298,248 |
| 2015-10-02 | $84.16 | $87.55 | $83.59 | $87.52 | $75.23 | 5,616,534 |
| 2015-10-01 | $83.60 | $85.32 | $83.40 | $85.18 | $73.21 | 5,350,444 |
| 2015-09-30 | $81.53 | $83.77 | $81.50 | $83.69 | $71.93 | 6,745,657 |
| 2015-09-29 | $80.37 | $82.20 | $79.19 | $80.28 | $69.00 | 7,314,071 |
| 2015-09-28 | $83.68 | $83.86 | $78.50 | $79.74 | $68.54 | 8,250,814 |
| 2015-09-25 | $86.24 | $86.43 | $83.23 | $84.06 | $72.25 | 5,794,800 |
| 2015-09-24 | $86.45 | $86.54 | $85.08 | $85.35 | $73.36 | 5,691,534 |
| 2015-09-23 | $88.00 | $88.42 | $86.58 | $86.69 | $74.51 | 4,863,319 |
| 2015-09-22 | $86.82 | $87.98 | $86.62 | $87.80 | $75.47 | 5,059,529 |
| 2015-09-21 | $89.10 | $89.81 | $87.11 | $87.59 | $75.29 | 6,644,099 |
| 2015-09-18 | $90.70 | $91.45 | $88.38 | $88.49 | $76.06 | 11,578,013 |
| 2015-09-17 | $84.47 | $92.85 | $84.28 | $89.98 | $77.34 | 16,918,092 |
| 2015-09-16 | $84.10 | $84.53 | $82.61 | $84.45 | $72.59 | 3,844,983 |
| 2015-09-15 | $82.43 | $83.36 | $82.11 | $82.96 | $71.31 | 3,532,562 |
| 2015-09-14 | $81.92 | $82.28 | $81.28 | $81.89 | $70.39 | 3,197,225 |
| 2015-09-11 | $80.65 | $81.85 | $78.74 | $81.80 | $70.31 | 3,645,932 |
| 2015-09-10 | $81.12 | $81.67 | $80.50 | $80.84 | $69.48 | 3,667,668 |
| 2015-09-09 | $83.45 | $83.50 | $80.89 | $81.09 | $69.70 | 2,839,556 |
| 2015-09-08 | $81.46 | $82.98 | $81.26 | $82.88 | $71.24 | 2,643,617 |
| 2015-09-04 | $80.64 | $81.11 | $79.68 | $80.32 | $69.04 | 3,416,402 |
| 2015-09-03 | $82.05 | $82.86 | $81.34 | $81.60 | $70.14 | 3,227,676 |
| 2015-09-02 | $80.71 | $81.83 | $80.30 | $81.81 | $70.32 | 3,257,865 |
| 2015-09-01 | $80.60 | $81.25 | $79.40 | $79.80 | $68.59 | 4,300,485 |
| 2015-08-31 | $83.46 | $84.42 | $82.05 | $82.35 | $70.78 | 3,445,314 |
| 2015-08-28 | $83.30 | $84.00 | $82.77 | $83.19 | $71.50 | 4,861,398 |
| 2015-08-27 | $81.79 | $84.04 | $81.71 | $83.74 | $71.98 | 4,703,371 |
| 2015-08-26 | $79.88 | $81.30 | $77.77 | $81.10 | $69.71 | 7,211,518 |
| 2015-08-25 | $82.19 | $82.60 | $77.86 | $78.26 | $67.27 | 6,438,637 |
| 2015-08-24 | $81.60 | $82.96 | $79.50 | $80.73 | $69.39 | 8,620,721 |
| 2015-08-21 | $86.98 | $87.70 | $84.53 | $84.53 | $72.66 | 8,313,608 |
| 2015-08-20 | $86.86 | $88.95 | $85.81 | $87.33 | $75.06 | 10,887,657 |
| 2015-08-19 | $83.14 | $84.53 | $82.57 | $83.77 | $72.00 | 2,651,346 |
| 2015-08-18 | $83.83 | $83.99 | $83.23 | $83.39 | $71.68 | 2,241,397 |
| 2015-08-17 | $83.26 | $83.78 | $82.93 | $83.47 | $71.74 | 2,814,715 |
| 2015-08-14 | $82.91 | $83.95 | $82.79 | $83.91 | $72.12 | 2,280,244 |
| 2015-08-13 | $83.20 | $83.75 | $82.89 | $83.03 | $71.37 | 2,253,924 |
| 2015-08-12 | $82.71 | $83.50 | $81.64 | $83.38 | $71.67 | 2,870,245 |
| 2015-08-11 | $82.81 | $83.75 | $82.73 | $83.54 | $71.38 | 3,205,573 |
Lilly(Eli) & Company (LLY) News Headlines
.jpg)
.jpg)
.jpg)
EU regulator finds no link between weight-loss drugs and suicidal thoughts
None
reuters.com April 12, 2024Recent Lilly(Eli) & Company (LLY) News
.jpg)
.jpg)
Similar Companies to Lilly(Eli) & Company (LLY) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |