Lowe's Cos. Inc (LOW) Exchange: NYSE
Data as of May 9, 2025
$220.91 ($-1.14) -0.51%
Lowe's Cos. Inc - Daily Information
Click for more stock information on Lowe's Cos. Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $222.21 |
| Previous Close | $220.91 |
| High | $222.34 |
| Low | $218.76 |
| Adjusted Open | $222.21 |
| Previous Adjusted Close | $220.91 |
| Adjusted High | $222.34 |
| Adjusted Low | $218.76 |
About Lowe's Cos. Inc (LOW)
Loweâs Companies Inc (LOW) is a Fortune 500 American company that operates a chain of retail home improvement and appliance stores in the U.S., Canada, and Mexico. Founded in 1946 by Lucius Smith Lowe, the company has grown from a small hardware store in North Wilkesboro, North Carolina to 2,015 stores and generated $71.3 billion in revenue in 2018, making it the worldâs second-largest home improvement retailers after The Home Depot.
Invest in Lowe's Cos. Inc (LOW)
Historical Stock Data for Lowe's Cos. Inc (LOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $222.21 | $222.34 | $218.76 | $220.91 | $220.91 | 1,493,759 |
| 2025-04-24 | $217.76 | $222.94 | $216.29 | $222.05 | $222.05 | 2,243,202 |
| 2025-04-23 | $222.13 | $225.66 | $217.15 | $217.76 | $217.76 | 2,382,524 |
| 2025-04-22 | $214.80 | $220.55 | $214.57 | $219.07 | $217.92 | 2,223,981 |
| 2025-04-21 | $217.67 | $218.17 | $210.41 | $212.77 | $211.65 | 2,769,651 |
| 2025-04-17 | $217.02 | $220.69 | $215.78 | $219.00 | $217.85 | 2,166,915 |
| 2025-04-16 | $219.35 | $221.35 | $213.30 | $214.41 | $213.28 | 1,916,389 |
| 2025-04-15 | $224.00 | $225.03 | $218.80 | $220.51 | $219.35 | 2,805,296 |
| 2025-04-14 | $222.92 | $225.60 | $220.50 | $224.14 | $222.96 | 2,766,285 |
| 2025-04-11 | $219.35 | $221.17 | $213.83 | $220.35 | $219.19 | 2,903,959 |
| 2025-04-10 | $220.96 | $223.40 | $213.36 | $221.20 | $220.04 | 3,482,549 |
| 2025-04-09 | $208.80 | $224.31 | $206.39 | $223.20 | $222.03 | 4,106,221 |
| 2025-04-08 | $220.02 | $223.88 | $207.58 | $211.69 | $210.58 | 3,294,379 |
| 2025-04-07 | $218.05 | $225.65 | $211.70 | $216.94 | $215.80 | 4,478,135 |
| 2025-04-04 | $220.65 | $229.83 | $219.04 | $223.29 | $222.12 | 4,830,075 |
| 2025-04-03 | $222.79 | $226.17 | $220.61 | $222.52 | $221.35 | 4,475,436 |
| 2025-04-02 | $232.14 | $236.11 | $232.14 | $235.28 | $234.04 | 2,534,399 |
| 2025-04-01 | $232.40 | $234.51 | $230.48 | $234.01 | $232.78 | 2,212,787 |
| 2025-03-31 | $226.74 | $234.98 | $226.74 | $233.23 | $232.00 | 3,465,666 |
| 2025-03-28 | $232.49 | $232.63 | $227.44 | $228.42 | $227.22 | 2,118,307 |
| 2025-03-27 | $232.74 | $233.88 | $230.86 | $232.17 | $230.95 | 2,425,105 |
| 2025-03-26 | $230.80 | $233.57 | $230.66 | $232.05 | $230.83 | 1,790,641 |
| 2025-03-25 | $232.31 | $233.15 | $228.07 | $230.69 | $229.48 | 2,476,805 |
| 2025-03-24 | $228.38 | $233.13 | $228.38 | $232.89 | $231.67 | 2,485,260 |
| 2025-03-21 | $224.34 | $227.19 | $221.00 | $227.07 | $227.07 | 6,353,432 |
| 2025-03-20 | $225.54 | $229.56 | $224.01 | $226.26 | $226.26 | 1,924,206 |
| 2025-03-19 | $223.80 | $225.89 | $222.42 | $225.51 | $225.51 | 1,944,280 |
| 2025-03-18 | $224.87 | $225.58 | $222.57 | $222.95 | $222.95 | 1,782,861 |
| 2025-03-17 | $225.00 | $226.63 | $223.40 | $225.85 | $225.85 | 2,821,389 |
| 2025-03-14 | $224.34 | $224.76 | $221.02 | $224.44 | $224.44 | 2,672,429 |
| 2025-03-13 | $227.73 | $228.36 | $220.17 | $222.66 | $222.66 | 3,190,634 |
| 2025-03-12 | $233.01 | $234.75 | $226.40 | $228.33 | $228.33 | 2,825,523 |
| 2025-03-11 | $241.82 | $242.03 | $231.59 | $232.67 | $232.67 | 3,294,820 |
| 2025-03-10 | $242.50 | $246.62 | $241.07 | $242.38 | $242.38 | 2,487,344 |
| 2025-03-07 | $242.06 | $243.05 | $238.36 | $242.66 | $242.66 | 2,570,621 |
| 2025-03-06 | $241.82 | $245.31 | $240.04 | $243.50 | $243.50 | 2,596,562 |
| 2025-03-05 | $238.00 | $243.00 | $237.80 | $242.96 | $242.96 | 3,176,013 |
| 2025-03-04 | $244.61 | $244.67 | $239.08 | $239.85 | $239.85 | 2,791,892 |
| 2025-03-03 | $248.68 | $249.68 | $243.80 | $246.16 | $246.16 | 2,741,104 |
| 2025-02-28 | $248.17 | $249.71 | $244.30 | $248.64 | $248.64 | 3,011,114 |
| 2025-02-27 | $247.08 | $248.45 | $244.93 | $245.50 | $245.50 | 2,702,063 |
| 2025-02-26 | $251.93 | $252.95 | $241.07 | $247.07 | $247.07 | 4,664,256 |
| 2025-02-25 | $238.00 | $244.44 | $238.00 | $242.39 | $242.39 | 4,380,914 |
| 2025-02-24 | $238.84 | $239.46 | $235.93 | $237.08 | $237.08 | 4,871,363 |
| 2025-02-21 | $247.38 | $247.74 | $238.75 | $239.17 | $239.17 | 3,164,990 |
| 2025-02-20 | $246.18 | $246.68 | $244.11 | $246.42 | $246.42 | 2,025,714 |
| 2025-02-19 | $247.25 | $248.88 | $245.12 | $246.68 | $246.68 | 2,513,461 |
| 2025-02-18 | $250.47 | $251.36 | $248.39 | $250.71 | $250.71 | 1,989,472 |
| 2025-02-14 | $254.50 | $256.42 | $251.25 | $251.79 | $251.79 | 1,805,890 |
| 2025-02-13 | $251.64 | $253.31 | $250.14 | $252.66 | $252.66 | 1,832,103 |
| 2025-02-12 | $250.75 | $251.00 | $246.51 | $250.26 | $250.26 | 2,634,154 |
| 2025-02-11 | $256.00 | $257.93 | $255.60 | $257.03 | $257.03 | 1,549,889 |
| 2025-02-10 | $255.32 | $256.86 | $252.56 | $256.44 | $256.44 | 1,980,690 |
| 2025-02-07 | $256.82 | $257.35 | $251.35 | $251.94 | $251.94 | 2,163,802 |
| 2025-02-06 | $260.11 | $260.61 | $255.71 | $256.95 | $256.95 | 2,397,540 |
| 2025-02-05 | $258.91 | $259.44 | $254.87 | $258.47 | $258.47 | 1,693,310 |
| 2025-02-04 | $255.95 | $258.23 | $255.12 | $257.23 | $257.23 | 1,976,333 |
| 2025-02-03 | $256.04 | $258.68 | $252.38 | $256.50 | $256.50 | 1,862,407 |
| 2025-01-31 | $262.28 | $264.18 | $259.61 | $260.04 | $260.04 | 1,735,528 |
| 2025-01-30 | $263.65 | $266.56 | $262.45 | $264.00 | $264.00 | 1,630,364 |
| 2025-01-29 | $265.20 | $266.60 | $261.41 | $261.73 | $261.73 | 2,092,380 |
| 2025-01-28 | $266.25 | $266.95 | $263.61 | $264.41 | $264.41 | 1,459,359 |
| 2025-01-27 | $263.13 | $269.19 | $263.00 | $268.42 | $268.42 | 2,179,059 |
| 2025-01-24 | $260.90 | $262.98 | $259.38 | $262.20 | $262.20 | 2,021,679 |
| 2025-01-23 | $257.80 | $261.50 | $257.80 | $261.32 | $261.32 | 2,614,254 |
| 2025-01-22 | $262.55 | $262.55 | $257.74 | $258.00 | $258.00 | 2,074,468 |
| 2025-01-21 | $263.00 | $266.84 | $262.69 | $264.35 | $263.18 | 2,804,420 |
| 2025-01-17 | $259.96 | $262.02 | $258.39 | $261.06 | $259.90 | 2,758,748 |
| 2025-01-16 | $256.80 | $259.53 | $255.91 | $258.78 | $257.63 | 1,882,336 |
| 2025-01-15 | $257.83 | $259.75 | $256.05 | $256.72 | $255.58 | 2,880,607 |
| 2025-01-14 | $250.01 | $252.37 | $249.28 | $251.19 | $250.08 | 2,055,084 |
| 2025-01-13 | $248.08 | $251.16 | $246.74 | $248.66 | $247.56 | 2,689,830 |
| 2025-01-10 | $247.00 | $250.00 | $244.50 | $247.90 | $246.80 | 2,537,988 |
| 2025-01-08 | $245.44 | $247.24 | $242.96 | $246.89 | $245.79 | 2,364,932 |
| 2025-01-07 | $250.13 | $251.66 | $246.13 | $246.57 | $245.48 | 1,803,534 |
| 2025-01-06 | $248.74 | $252.70 | $247.29 | $249.74 | $248.63 | 2,573,514 |
| 2025-01-03 | $248.12 | $248.77 | $245.92 | $248.48 | $248.48 | 1,889,257 |
| 2025-01-02 | $248.27 | $249.87 | $245.24 | $246.98 | $246.98 | 2,694,986 |
| 2024-12-31 | $247.25 | $248.20 | $245.79 | $246.80 | $246.80 | 1,397,897 |
| 2024-12-30 | $247.90 | $247.93 | $244.53 | $246.73 | $246.73 | 1,622,871 |
| 2024-12-27 | $248.35 | $250.08 | $247.30 | $248.34 | $248.34 | 1,581,279 |
| 2024-12-26 | $248.24 | $250.14 | $247.82 | $249.43 | $249.43 | 1,435,255 |
| 2024-12-24 | $247.98 | $250.22 | $247.20 | $250.22 | $250.22 | 992,143 |
| 2024-12-23 | $246.25 | $247.92 | $245.23 | $247.37 | $247.37 | 2,079,337 |
| 2024-12-20 | $244.54 | $249.21 | $244.00 | $247.72 | $247.72 | 5,693,222 |
| 2024-12-19 | $249.00 | $250.63 | $244.14 | $244.52 | $244.52 | 4,159,534 |
| 2024-12-18 | $257.41 | $259.64 | $249.64 | $249.81 | $249.81 | 3,084,382 |
| 2024-12-17 | $258.44 | $259.97 | $256.32 | $257.75 | $257.75 | 2,402,264 |
| 2024-12-16 | $262.77 | $264.01 | $259.95 | $260.10 | $260.10 | 1,964,717 |
| 2024-12-13 | $263.13 | $264.75 | $262.07 | $262.39 | $262.39 | 1,999,384 |
| 2024-12-12 | $268.32 | $268.39 | $263.05 | $263.50 | $263.50 | 2,391,562 |
| 2024-12-11 | $271.36 | $273.35 | $267.24 | $267.90 | $267.90 | 3,297,336 |
| 2024-12-10 | $272.48 | $272.93 | $268.59 | $270.11 | $270.11 | 2,214,706 |
| 2024-12-09 | $274.00 | $280.64 | $272.71 | $274.15 | $274.15 | 2,647,022 |
| 2024-12-06 | $271.89 | $276.93 | $271.13 | $273.43 | $273.43 | 1,746,084 |
| 2024-12-05 | $271.63 | $272.83 | $269.54 | $270.07 | $270.07 | 1,959,856 |
| 2024-12-04 | $272.42 | $274.12 | $270.26 | $272.27 | $272.27 | 2,081,231 |
| 2024-12-03 | $272.92 | $275.43 | $269.94 | $274.39 | $274.39 | 2,459,327 |
| 2024-12-02 | $273.44 | $273.80 | $269.45 | $272.05 | $272.05 | 2,202,719 |
| 2024-11-29 | $272.71 | $274.17 | $271.93 | $272.43 | $272.43 | 1,526,047 |
| 2024-11-27 | $275.15 | $276.39 | $272.56 | $273.19 | $273.19 | 2,263,842 |
| 2024-11-26 | $274.63 | $274.78 | $270.97 | $274.47 | $274.47 | 2,422,271 |
| 2024-11-25 | $268.94 | $275.62 | $268.49 | $275.32 | $275.32 | 3,691,744 |
| 2024-11-22 | $266.11 | $266.91 | $262.92 | $264.68 | $264.68 | 2,411,086 |
| 2024-11-21 | $264.06 | $265.69 | $262.26 | $265.22 | $265.22 | 1,844,990 |
| 2024-11-20 | $259.30 | $263.66 | $258.95 | $263.03 | $263.03 | 2,864,500 |
| 2024-11-19 | $263.09 | $264.99 | $258.46 | $259.26 | $259.26 | 4,214,007 |
| 2024-11-18 | $268.43 | $273.62 | $267.33 | $271.77 | $271.77 | 2,603,906 |
| 2024-11-15 | $269.90 | $271.95 | $268.46 | $269.40 | $269.40 | 2,264,979 |
| 2024-11-14 | $272.66 | $273.39 | $269.81 | $270.35 | $270.35 | 2,324,168 |
| 2024-11-13 | $272.72 | $274.30 | $270.82 | $272.32 | $272.32 | 1,820,019 |
| 2024-11-12 | $275.75 | $276.77 | $269.44 | $269.90 | $269.90 | 2,634,640 |
| 2024-11-11 | $273.54 | $276.30 | $272.29 | $274.51 | $274.51 | 2,252,308 |
| 2024-11-08 | $268.98 | $271.90 | $267.91 | $271.10 | $271.10 | 2,102,467 |
| 2024-11-07 | $262.79 | $267.14 | $262.50 | $266.30 | $266.30 | 1,972,519 |
| 2024-11-06 | $266.15 | $266.15 | $257.25 | $261.73 | $261.73 | 4,439,548 |
| 2024-11-05 | $264.06 | $269.27 | $264.06 | $269.18 | $269.18 | 1,562,891 |
| 2024-11-04 | $262.41 | $267.57 | $262.38 | $264.98 | $264.98 | 1,741,746 |
| 2024-11-01 | $265.55 | $266.77 | $261.57 | $261.94 | $261.94 | 2,262,390 |
| 2024-10-31 | $261.40 | $263.54 | $260.96 | $261.83 | $261.83 | 2,950,658 |
| 2024-10-30 | $262.53 | $265.44 | $260.21 | $261.39 | $261.39 | 2,356,532 |
| 2024-10-29 | $263.20 | $265.07 | $260.52 | $262.97 | $262.97 | 2,311,324 |
| 2024-10-28 | $270.20 | $271.19 | $267.60 | $267.97 | $267.97 | 2,140,445 |
| 2024-10-25 | $270.47 | $271.18 | $266.26 | $267.64 | $267.64 | 1,788,117 |
| 2024-10-24 | $270.70 | $272.38 | $269.79 | $271.36 | $271.36 | 2,025,982 |
| 2024-10-23 | $270.66 | $272.61 | $269.24 | $270.11 | $270.11 | 2,109,433 |
| 2024-10-22 | $272.02 | $273.42 | $268.17 | $272.22 | $271.07 | 3,102,498 |
| 2024-10-21 | $280.58 | $282.70 | $275.67 | $276.84 | $275.67 | 2,438,280 |
| 2024-10-18 | $281.80 | $282.38 | $279.09 | $281.64 | $280.45 | 2,031,301 |
| 2024-10-17 | $284.00 | $285.24 | $281.01 | $281.31 | $281.31 | 1,543,409 |
| 2024-10-16 | $281.09 | $284.40 | $280.81 | $284.05 | $284.05 | 1,754,965 |
| 2024-10-15 | $281.92 | $287.01 | $281.37 | $281.83 | $281.83 | 2,369,110 |
| 2024-10-14 | $275.69 | $281.40 | $275.51 | $280.73 | $280.73 | 1,760,290 |
| 2024-10-11 | $274.01 | $276.73 | $274.01 | $275.76 | $275.76 | 1,303,706 |
| 2024-10-10 | $272.82 | $275.05 | $270.99 | $273.21 | $273.21 | 1,714,497 |
| 2024-10-09 | $278.10 | $278.10 | $273.28 | $277.18 | $277.18 | 2,431,030 |
| 2024-10-08 | $270.48 | $274.26 | $269.81 | $273.27 | $273.27 | 1,947,866 |
| 2024-10-07 | $265.15 | $269.91 | $263.59 | $268.54 | $268.54 | 2,302,061 |
| 2024-10-04 | $270.00 | $270.46 | $263.16 | $267.76 | $267.76 | 2,245,752 |
| 2024-10-03 | $271.48 | $272.30 | $268.62 | $270.21 | $270.21 | 1,634,627 |
| 2024-10-02 | $271.78 | $272.90 | $270.75 | $271.86 | $271.86 | 2,244,216 |
| 2024-10-01 | $270.01 | $274.16 | $268.22 | $272.64 | $272.64 | 2,552,393 |
| 2024-09-30 | $268.43 | $271.28 | $267.07 | $270.85 | $270.85 | 2,033,056 |
| 2024-09-27 | $267.75 | $268.71 | $265.74 | $267.14 | $267.14 | 1,852,410 |
| 2024-09-26 | $266.14 | $266.73 | $259.29 | $265.61 | $265.61 | 2,224,351 |
| 2024-09-25 | $266.15 | $266.60 | $263.92 | $264.97 | $264.97 | 1,815,547 |
| 2024-09-24 | $265.33 | $268.09 | $263.45 | $266.04 | $266.04 | 3,414,069 |
| 2024-09-23 | $260.80 | $262.46 | $258.28 | $262.29 | $262.29 | 2,131,018 |
| 2024-09-20 | $259.28 | $261.55 | $257.95 | $260.14 | $260.14 | 4,332,047 |
| 2024-09-19 | $260.89 | $262.28 | $259.55 | $261.00 | $261.00 | 2,261,448 |
| 2024-09-18 | $257.13 | $261.97 | $255.55 | $256.63 | $256.63 | 1,625,278 |
| 2024-09-17 | $256.39 | $259.49 | $256.00 | $256.72 | $256.72 | 1,343,594 |
| 2024-09-16 | $257.05 | $258.13 | $254.22 | $256.64 | $256.64 | 1,591,253 |
| 2024-09-13 | $252.99 | $257.41 | $252.61 | $255.41 | $255.41 | 2,118,111 |
| 2024-09-12 | $248.59 | $252.20 | $247.52 | $252.05 | $252.05 | 2,223,687 |
| 2024-09-11 | $245.06 | $247.84 | $240.00 | $247.38 | $247.38 | 1,820,094 |
| 2024-09-10 | $244.47 | $248.38 | $242.61 | $247.38 | $247.38 | 2,112,914 |
| 2024-09-09 | $245.25 | $245.74 | $242.34 | $244.73 | $244.73 | 1,823,006 |
| 2024-09-06 | $244.85 | $247.46 | $243.14 | $243.81 | $243.81 | 1,889,727 |
| 2024-09-05 | $246.35 | $246.35 | $241.59 | $244.11 | $244.11 | 2,083,344 |
| 2024-09-04 | $244.86 | $245.84 | $242.10 | $245.45 | $245.45 | 2,086,813 |
| 2024-09-03 | $247.20 | $249.44 | $243.62 | $245.46 | $245.46 | 2,460,263 |
| 2024-08-30 | $247.85 | $249.06 | $245.40 | $248.50 | $248.50 | 2,587,136 |
| 2024-08-29 | $250.00 | $250.75 | $246.39 | $246.77 | $246.77 | 1,612,885 |
| 2024-08-28 | $248.48 | $250.43 | $246.92 | $248.94 | $248.94 | 1,372,125 |
| 2024-08-27 | $249.86 | $249.93 | $247.63 | $248.57 | $248.57 | 1,772,536 |
| 2024-08-26 | $251.88 | $253.20 | $250.12 | $250.50 | $250.50 | 2,790,685 |
| 2024-08-23 | $241.65 | $251.23 | $240.84 | $250.07 | $250.07 | 2,685,374 |
| 2024-08-22 | $243.00 | $243.32 | $239.69 | $240.31 | $240.31 | 1,979,879 |
| 2024-08-21 | $241.50 | $242.70 | $239.85 | $242.37 | $242.37 | 2,676,588 |
| 2024-08-20 | $240.00 | $245.87 | $238.65 | $240.33 | $240.33 | 3,910,428 |
| 2024-08-19 | $242.26 | $243.54 | $240.15 | $243.21 | $243.21 | 2,708,565 |
| 2024-08-16 | $240.43 | $242.16 | $239.14 | $241.15 | $241.15 | 1,725,785 |
| 2024-08-15 | $242.28 | $242.94 | $238.26 | $240.06 | $240.06 | 3,029,526 |
| 2024-08-14 | $235.83 | $239.65 | $235.80 | $237.64 | $237.64 | 2,098,680 |
| 2024-08-13 | $228.80 | $236.79 | $227.63 | $236.19 | $236.19 | 2,860,834 |
| 2024-08-12 | $234.75 | $234.75 | $229.38 | $231.07 | $231.07 | 2,592,251 |
| 2024-08-09 | $235.78 | $237.75 | $234.30 | $235.83 | $235.83 | 1,675,460 |
| 2024-08-08 | $232.19 | $236.81 | $231.00 | $236.33 | $236.33 | 2,084,303 |
| 2024-08-07 | $241.70 | $243.34 | $231.10 | $231.59 | $231.59 | 3,355,604 |
| 2024-08-06 | $235.67 | $244.21 | $235.67 | $240.65 | $240.65 | 2,319,611 |
| 2024-08-05 | $236.33 | $240.99 | $232.74 | $237.02 | $237.02 | 3,058,061 |
| 2024-08-02 | $238.27 | $240.52 | $235.20 | $240.42 | $240.42 | 2,258,921 |
| 2024-08-01 | $246.83 | $248.27 | $239.02 | $241.36 | $241.36 | 2,022,760 |
| 2024-07-31 | $242.64 | $248.99 | $241.24 | $245.51 | $245.51 | 3,054,929 |
| 2024-07-30 | $240.19 | $242.38 | $238.30 | $241.40 | $241.40 | 1,782,458 |
| 2024-07-29 | $238.27 | $240.98 | $237.33 | $239.80 | $239.80 | 2,082,253 |
| 2024-07-26 | $236.25 | $242.52 | $236.07 | $238.87 | $238.87 | 1,939,556 |
| 2024-07-25 | $231.82 | $238.68 | $231.04 | $234.77 | $234.77 | 2,142,842 |
| 2024-07-24 | $236.49 | $239.09 | $231.45 | $231.67 | $231.67 | 2,756,937 |
| 2024-07-23 | $241.09 | $241.98 | $237.52 | $238.31 | $237.13 | 2,211,185 |
| 2024-07-22 | $239.45 | $241.40 | $236.57 | $240.27 | $239.08 | 2,308,501 |
| 2024-07-19 | $239.40 | $241.03 | $237.85 | $238.52 | $237.34 | 2,739,484 |
| 2024-07-18 | $241.95 | $246.97 | $237.91 | $239.37 | $238.19 | 2,606,757 |
| 2024-07-17 | $239.45 | $245.63 | $237.74 | $243.04 | $241.84 | 3,958,797 |
| 2024-07-16 | $232.82 | $241.01 | $232.10 | $240.97 | $239.78 | 2,356,646 |
| 2024-07-15 | $234.00 | $235.09 | $230.63 | $232.17 | $231.02 | 2,074,765 |
| 2024-07-12 | $231.12 | $238.06 | $230.34 | $234.08 | $234.08 | 3,180,752 |
| 2024-07-11 | $225.61 | $229.98 | $223.54 | $229.75 | $229.75 | 2,995,359 |
| 2024-07-10 | $217.57 | $220.91 | $216.89 | $220.74 | $220.74 | 2,007,164 |
| 2024-07-09 | $215.97 | $217.19 | $215.21 | $216.33 | $216.33 | 2,571,702 |
| 2024-07-08 | $215.00 | $218.30 | $214.79 | $217.15 | $217.15 | 2,947,581 |
| 2024-07-05 | $212.69 | $214.84 | $212.53 | $213.89 | $213.89 | 1,907,546 |
| 2024-07-03 | $215.83 | $217.00 | $213.05 | $213.30 | $213.30 | 1,423,518 |
| 2024-07-02 | $212.69 | $214.85 | $211.80 | $213.70 | $213.70 | 2,173,766 |
| 2024-07-01 | $219.44 | $220.50 | $213.48 | $213.56 | $213.56 | 2,569,227 |
| 2024-06-28 | $220.17 | $221.56 | $218.37 | $220.46 | $220.46 | 12,630,451 |
| 2024-06-27 | $219.55 | $220.32 | $218.08 | $219.80 | $219.80 | 2,654,556 |
| 2024-06-26 | $216.46 | $219.16 | $215.87 | $218.78 | $218.78 | 2,601,170 |
| 2024-06-25 | $226.80 | $227.06 | $216.98 | $217.25 | $217.25 | 3,906,630 |
| 2024-06-24 | $228.76 | $230.01 | $227.75 | $228.39 | $228.39 | 3,463,050 |
| 2024-06-21 | $227.68 | $230.10 | $226.55 | $228.59 | $228.59 | 3,627,458 |
| 2024-06-20 | $226.80 | $228.37 | $225.10 | $227.53 | $227.53 | 2,377,813 |
| 2024-06-18 | $227.51 | $229.20 | $226.95 | $227.77 | $227.77 | 2,073,005 |
| 2024-06-17 | $222.36 | $227.23 | $221.61 | $226.77 | $226.77 | 1,700,868 |
| 2024-06-14 | $224.81 | $225.75 | $221.42 | $223.35 | $223.35 | 1,936,610 |
| 2024-06-13 | $225.97 | $227.40 | $223.38 | $226.86 | $226.86 | 2,116,751 |
| 2024-06-12 | $221.82 | $226.99 | $221.82 | $225.02 | $225.02 | 3,609,499 |
| 2024-06-11 | $217.84 | $218.53 | $215.01 | $218.35 | $218.35 | 1,910,339 |
| 2024-06-10 | $216.45 | $218.39 | $216.10 | $218.10 | $218.10 | 1,851,477 |
| 2024-06-07 | $216.29 | $218.23 | $214.75 | $216.67 | $216.67 | 1,602,454 |
| 2024-06-06 | $219.23 | $220.20 | $217.99 | $218.45 | $218.45 | 2,033,971 |
| 2024-06-05 | $216.79 | $219.65 | $215.76 | $219.47 | $219.47 | 1,727,902 |
| 2024-06-04 | $215.30 | $218.33 | $215.11 | $216.53 | $216.53 | 2,291,245 |
| 2024-06-03 | $219.69 | $221.02 | $216.00 | $216.73 | $216.73 | 2,480,480 |
| 2024-05-31 | $216.50 | $221.42 | $216.03 | $221.29 | $221.29 | 4,598,591 |
| 2024-05-30 | $215.31 | $216.75 | $213.43 | $215.46 | $215.46 | 2,777,839 |
| 2024-05-29 | $213.63 | $214.62 | $212.78 | $214.27 | $214.27 | 2,359,893 |
| 2024-05-28 | $214.78 | $216.80 | $213.97 | $215.37 | $215.37 | 3,072,477 |
| 2024-05-24 | $217.74 | $218.27 | $214.75 | $215.21 | $215.21 | 2,632,395 |
| 2024-05-23 | $221.76 | $221.85 | $216.82 | $217.48 | $217.48 | 2,636,560 |
| 2024-05-22 | $224.16 | $225.43 | $220.21 | $221.13 | $221.13 | 2,769,766 |
| 2024-05-21 | $231.80 | $231.80 | $221.41 | $224.86 | $224.86 | 5,397,725 |
| 2024-05-20 | $230.21 | $231.08 | $228.24 | $229.17 | $229.17 | 2,684,427 |
| 2024-05-17 | $232.67 | $233.05 | $230.15 | $231.11 | $231.11 | 1,968,856 |
| 2024-05-16 | $234.36 | $234.98 | $231.72 | $232.26 | $232.26 | 1,847,420 |
| 2024-05-15 | $235.08 | $237.32 | $234.83 | $236.08 | $236.08 | 2,103,795 |
| 2024-05-14 | $232.86 | $235.15 | $229.86 | $231.58 | $231.58 | 2,763,197 |
| 2024-05-13 | $236.30 | $236.88 | $231.69 | $232.98 | $232.98 | 1,983,692 |
| 2024-05-10 | $235.77 | $237.34 | $234.43 | $235.03 | $235.03 | 1,336,848 |
| 2024-05-09 | $232.08 | $236.96 | $232.08 | $236.13 | $236.13 | 1,652,674 |
| 2024-05-08 | $229.58 | $233.01 | $229.00 | $232.07 | $232.07 | 1,689,183 |
| 2024-05-07 | $232.46 | $234.83 | $231.22 | $231.46 | $231.46 | 1,912,475 |
| 2024-05-06 | $234.83 | $234.95 | $231.19 | $231.70 | $231.70 | 1,714,000 |
| 2024-05-03 | $233.60 | $238.15 | $231.98 | $232.13 | $232.13 | 1,834,728 |
| 2024-05-02 | $230.13 | $230.23 | $226.38 | $229.58 | $229.58 | 1,672,867 |
| 2024-05-01 | $227.37 | $230.99 | $225.47 | $227.52 | $227.52 | 1,713,954 |
| 2024-04-30 | $230.00 | $231.28 | $227.69 | $227.99 | $227.99 | 2,435,401 |
| 2024-04-29 | $230.01 | $231.85 | $229.84 | $230.94 | $230.94 | 1,540,518 |
| 2024-04-26 | $229.97 | $233.24 | $229.72 | $229.87 | $229.87 | 2,001,196 |
| 2024-04-25 | $227.77 | $230.65 | $224.68 | $229.96 | $229.96 | 1,996,750 |
| 2024-04-24 | $232.20 | $232.37 | $228.83 | $230.29 | $230.29 | 1,470,853 |
| 2024-04-23 | $231.23 | $234.21 | $230.22 | $233.56 | $233.56 | 2,189,892 |
| 2024-04-22 | $231.73 | $233.04 | $229.56 | $231.23 | $230.15 | 1,872,903 |
| 2024-04-19 | $229.49 | $232.11 | $228.89 | $230.24 | $229.16 | 2,112,314 |
| 2024-04-18 | $229.87 | $232.29 | $227.55 | $228.79 | $227.72 | 1,993,307 |
| 2024-04-17 | $230.24 | $230.89 | $227.24 | $228.86 | $227.79 | 1,982,302 |
| 2024-04-16 | $228.93 | $229.85 | $227.32 | $228.35 | $227.28 | 2,201,031 |
| 2024-04-15 | $234.76 | $234.85 | $229.17 | $230.01 | $228.93 | 1,933,112 |
| 2024-04-12 | $233.37 | $233.92 | $230.74 | $232.05 | $230.96 | 2,117,498 |
| 2024-04-11 | $239.00 | $240.29 | $233.19 | $235.44 | $234.34 | 2,494,647 |
| 2024-04-10 | $238.14 | $239.29 | $235.07 | $237.16 | $236.05 | 2,955,194 |
| 2024-04-09 | $243.79 | $244.81 | $240.88 | $244.39 | $243.24 | 2,119,306 |
| 2024-04-08 | $238.26 | $242.72 | $237.97 | $242.59 | $241.45 | 2,387,136 |
| 2024-04-05 | $238.00 | $240.43 | $237.83 | $239.32 | $238.20 | 1,677,498 |
| 2024-04-04 | $243.56 | $245.35 | $237.81 | $238.01 | $236.89 | 2,343,498 |
| 2024-04-03 | $241.06 | $244.14 | $240.49 | $240.70 | $239.57 | 2,936,134 |
| 2024-04-02 | $246.28 | $247.02 | $243.48 | $244.45 | $243.30 | 2,812,262 |
| 2024-04-01 | $253.35 | $255.32 | $248.52 | $249.28 | $248.11 | 2,330,312 |
| 2024-03-28 | $252.81 | $255.29 | $250.98 | $254.73 | $254.73 | 2,621,825 |
| 2024-03-27 | $252.37 | $253.36 | $251.24 | $253.33 | $253.33 | 2,351,859 |
| 2024-03-26 | $253.47 | $255.04 | $251.28 | $251.42 | $251.42 | 3,048,905 |
| 2024-03-25 | $258.72 | $259.46 | $253.73 | $254.00 | $254.00 | 2,024,658 |
| 2024-03-22 | $261.13 | $262.49 | $258.37 | $258.50 | $258.50 | 2,493,244 |
| 2024-03-21 | $252.96 | $261.34 | $252.95 | $261.00 | $261.00 | 3,418,453 |
| 2024-03-20 | $248.54 | $252.42 | $247.42 | $251.96 | $251.96 | 1,882,575 |
| 2024-03-19 | $244.50 | $248.20 | $244.47 | $248.02 | $248.02 | 2,408,500 |
| 2024-03-18 | $245.70 | $246.33 | $243.01 | $243.48 | $243.48 | 2,480,954 |
| 2024-03-15 | $244.23 | $247.25 | $243.61 | $244.73 | $244.73 | 5,692,794 |
| 2024-03-14 | $246.66 | $247.80 | $242.49 | $244.63 | $244.63 | 2,490,186 |
| 2024-03-13 | $244.24 | $248.55 | $244.24 | $247.41 | $247.41 | 2,221,190 |
| 2024-03-12 | $241.69 | $244.47 | $241.11 | $243.26 | $243.26 | 2,080,587 |
| 2024-03-11 | $241.32 | $242.16 | $238.92 | $240.96 | $240.96 | 2,051,195 |
| 2024-03-08 | $241.61 | $243.99 | $241.51 | $241.95 | $241.95 | 1,503,062 |
| 2024-03-07 | $242.13 | $244.15 | $241.42 | $241.72 | $241.72 | 1,792,912 |
| 2024-03-06 | $241.33 | $242.47 | $239.86 | $241.12 | $241.12 | 2,367,655 |
| 2024-03-05 | $241.76 | $243.03 | $240.11 | $240.82 | $240.82 | 2,514,736 |
| 2024-03-04 | $244.22 | $245.29 | $242.03 | $242.10 | $242.10 | 2,321,570 |
| 2024-03-01 | $240.27 | $245.09 | $239.76 | $244.69 | $244.69 | 2,712,535 |
| 2024-02-29 | $238.97 | $241.39 | $238.55 | $240.67 | $240.67 | 3,107,636 |
| 2024-02-28 | $238.00 | $241.44 | $237.35 | $238.80 | $238.80 | 3,288,573 |
| 2024-02-27 | $232.43 | $239.49 | $230.02 | $235.39 | $235.39 | 5,076,660 |
| 2024-02-26 | $232.98 | $234.23 | $230.98 | $231.32 | $231.32 | 2,928,025 |
| 2024-02-23 | $231.45 | $233.09 | $231.16 | $232.56 | $232.56 | 2,112,698 |
| 2024-02-22 | $228.32 | $231.29 | $227.63 | $230.51 | $230.51 | 2,115,687 |
| 2024-02-21 | $225.71 | $228.10 | $225.03 | $227.79 | $227.79 | 1,701,034 |
| 2024-02-20 | $222.99 | $226.43 | $221.77 | $225.51 | $225.51 | 2,580,058 |
| 2024-02-16 | $227.27 | $228.94 | $225.37 | $226.85 | $226.85 | 2,388,390 |
| 2024-02-15 | $227.75 | $228.61 | $226.39 | $228.33 | $228.33 | 1,925,111 |
| 2024-02-14 | $226.00 | $227.17 | $222.87 | $226.93 | $226.93 | 2,002,276 |
| 2024-02-13 | $224.93 | $227.81 | $223.65 | $225.43 | $225.43 | 3,388,592 |
| 2024-02-12 | $226.37 | $230.94 | $225.88 | $229.86 | $229.86 | 3,258,428 |
| 2024-02-09 | $220.81 | $222.31 | $219.17 | $222.26 | $222.26 | 1,359,165 |
| 2024-02-08 | $222.00 | $223.59 | $219.25 | $220.39 | $220.39 | 1,909,727 |
| 2024-02-07 | $219.32 | $222.35 | $218.88 | $221.69 | $221.69 | 3,303,149 |
| 2024-02-06 | $217.80 | $219.92 | $216.22 | $218.12 | $218.12 | 2,147,574 |
| 2024-02-05 | $217.33 | $218.33 | $214.88 | $218.01 | $218.01 | 2,303,718 |
| 2024-02-02 | $217.54 | $220.94 | $212.51 | $219.49 | $219.49 | 3,305,043 |
| 2024-02-01 | $213.02 | $220.56 | $212.37 | $220.23 | $220.23 | 3,265,383 |
| 2024-01-31 | $215.11 | $216.58 | $212.71 | $212.84 | $212.84 | 3,429,347 |
| 2024-01-30 | $210.87 | $216.37 | $210.10 | $214.52 | $214.52 | 2,742,541 |
| 2024-01-29 | $211.78 | $212.70 | $209.81 | $211.84 | $211.84 | 2,194,778 |
| 2024-01-26 | $212.32 | $213.01 | $210.78 | $211.98 | $211.98 | 1,911,079 |
| 2024-01-25 | $211.57 | $212.72 | $209.55 | $212.08 | $212.08 | 2,892,223 |
| 2024-01-24 | $215.16 | $215.30 | $210.40 | $210.55 | $210.55 | 3,512,971 |
| 2024-01-23 | $218.76 | $218.76 | $213.84 | $214.47 | $214.47 | 2,375,886 |
| 2024-01-22 | $217.81 | $220.37 | $216.27 | $219.86 | $218.74 | 2,540,988 |
| 2024-01-19 | $218.58 | $221.56 | $216.86 | $220.01 | $218.89 | 2,851,899 |
| 2024-01-18 | $219.00 | $220.22 | $215.83 | $218.23 | $217.12 | 3,121,889 |
| 2024-01-17 | $218.98 | $221.00 | $216.48 | $218.05 | $216.94 | 2,824,029 |
| 2024-01-16 | $219.06 | $220.60 | $217.70 | $220.43 | $219.31 | 2,594,522 |
| 2024-01-12 | $220.26 | $221.06 | $218.08 | $218.91 | $217.79 | 1,603,978 |
| 2024-01-11 | $220.12 | $220.86 | $218.14 | $220.16 | $220.16 | 1,855,183 |
| 2024-01-10 | $217.75 | $220.56 | $217.65 | $220.21 | $220.21 | 2,311,541 |
| 2024-01-09 | $215.39 | $217.53 | $215.33 | $217.01 | $217.01 | 2,025,015 |
| 2024-01-08 | $213.14 | $217.42 | $212.64 | $217.14 | $217.14 | 2,462,748 |
| 2024-01-05 | $210.62 | $214.33 | $210.42 | $212.51 | $212.51 | 2,577,797 |
| 2024-01-04 | $211.90 | $213.33 | $211.09 | $211.22 | $211.22 | 2,487,196 |
| 2024-01-03 | $216.37 | $216.90 | $212.13 | $212.27 | $212.27 | 3,285,533 |
| 2024-01-02 | $220.25 | $222.60 | $218.46 | $218.65 | $218.65 | 3,277,952 |
| 2023-12-29 | $222.94 | $223.98 | $220.94 | $222.55 | $222.55 | 2,631,431 |
| 2023-12-28 | $223.41 | $223.42 | $221.97 | $222.90 | $222.90 | 1,543,404 |
| 2023-12-27 | $222.52 | $223.36 | $221.72 | $222.89 | $222.89 | 1,438,743 |
| 2023-12-26 | $222.90 | $223.70 | $222.63 | $222.82 | $222.82 | 1,656,417 |
| 2023-12-22 | $224.04 | $225.08 | $221.99 | $223.00 | $223.00 | 2,338,831 |
| 2023-12-21 | $223.79 | $224.44 | $222.23 | $223.55 | $223.55 | 2,640,254 |
| 2023-12-20 | $222.48 | $224.73 | $221.24 | $222.01 | $222.01 | 3,727,327 |
| 2023-12-19 | $224.63 | $226.33 | $224.51 | $225.42 | $225.42 | 3,090,354 |
| 2023-12-18 | $226.19 | $227.00 | $223.51 | $224.06 | $224.06 | 3,132,449 |
| 2023-12-15 | $225.32 | $227.00 | $223.77 | $225.59 | $225.59 | 9,581,221 |
| 2023-12-14 | $220.42 | $225.94 | $220.04 | $225.54 | $225.54 | 7,636,601 |
| 2023-12-13 | $208.77 | $215.56 | $206.08 | $215.45 | $215.45 | 5,170,140 |
| 2023-12-12 | $206.81 | $208.86 | $205.84 | $208.70 | $208.70 | 3,552,247 |
| 2023-12-11 | $208.22 | $209.17 | $206.31 | $206.34 | $206.34 | 3,390,140 |
| 2023-12-08 | $208.06 | $208.46 | $206.18 | $207.83 | $207.83 | 2,210,351 |
| 2023-12-07 | $208.97 | $209.17 | $207.40 | $208.30 | $208.30 | 3,069,321 |
| 2023-12-06 | $207.00 | $209.76 | $207.00 | $208.70 | $208.70 | 2,530,933 |
| 2023-12-05 | $205.71 | $206.86 | $203.85 | $205.92 | $205.92 | 2,552,139 |
| 2023-12-04 | $203.75 | $208.77 | $203.72 | $207.55 | $207.55 | 3,429,689 |
| 2023-12-01 | $199.20 | $204.36 | $198.52 | $203.92 | $203.92 | 2,965,668 |
| 2023-11-30 | $200.18 | $200.22 | $196.32 | $198.83 | $198.83 | 3,742,839 |
| 2023-11-29 | $201.07 | $201.67 | $199.66 | $199.92 | $199.92 | 2,119,035 |
| 2023-11-28 | $199.54 | $201.01 | $197.98 | $200.05 | $200.05 | 2,651,067 |
| 2023-11-27 | $198.38 | $200.94 | $197.85 | $199.82 | $199.82 | 2,345,824 |
| 2023-11-24 | $198.00 | $199.41 | $196.23 | $199.07 | $199.07 | 1,322,235 |
| 2023-11-22 | $198.49 | $199.70 | $196.71 | $198.48 | $198.48 | 3,232,363 |
| 2023-11-21 | $197.52 | $201.74 | $196.62 | $198.06 | $198.06 | 5,880,551 |
| 2023-11-20 | $203.50 | $205.00 | $203.09 | $204.44 | $204.44 | 3,170,080 |
| 2023-11-17 | $203.29 | $204.17 | $202.25 | $203.70 | $203.70 | 2,217,015 |
| 2023-11-16 | $203.93 | $205.69 | $200.85 | $202.28 | $202.28 | 2,705,728 |
| 2023-11-15 | $202.44 | $206.26 | $202.43 | $204.85 | $204.85 | 2,848,609 |
| 2023-11-14 | $203.45 | $204.79 | $199.22 | $202.24 | $202.24 | 4,237,647 |
| 2023-11-13 | $193.00 | $194.43 | $192.10 | $193.84 | $193.84 | 3,155,792 |
| 2023-11-10 | $190.93 | $194.84 | $189.05 | $194.60 | $194.60 | 2,381,673 |
| 2023-11-09 | $192.30 | $194.89 | $190.39 | $190.49 | $190.49 | 3,270,987 |
| 2023-11-08 | $194.84 | $196.87 | $192.88 | $194.68 | $194.68 | 3,065,026 |
| 2023-11-07 | $194.26 | $195.20 | $193.42 | $194.58 | $194.58 | 2,150,319 |
| 2023-11-06 | $194.55 | $195.80 | $193.28 | $194.23 | $194.23 | 1,913,066 |
| 2023-11-03 | $194.89 | $197.22 | $193.88 | $194.94 | $194.94 | 2,755,531 |
| 2023-11-02 | $193.73 | $196.66 | $193.41 | $194.32 | $194.32 | 2,206,776 |
| 2023-11-01 | $191.18 | $192.20 | $188.70 | $191.29 | $191.29 | 3,070,168 |
| 2023-10-31 | $188.47 | $191.08 | $187.77 | $190.57 | $190.57 | 3,181,233 |
| 2023-10-30 | $184.80 | $188.38 | $183.79 | $187.72 | $187.72 | 2,683,263 |
| 2023-10-27 | $184.86 | $185.45 | $181.85 | $183.62 | $183.62 | 2,371,503 |
| 2023-10-26 | $186.95 | $188.51 | $184.50 | $184.73 | $184.73 | 2,855,560 |
| 2023-10-25 | $185.55 | $187.27 | $184.66 | $186.09 | $186.09 | 2,406,238 |
| 2023-10-24 | $188.16 | $189.18 | $185.03 | $186.24 | $186.24 | 2,107,639 |
| 2023-10-23 | $190.41 | $191.59 | $187.93 | $188.38 | $187.27 | 2,322,199 |
| 2023-10-20 | $190.19 | $191.76 | $188.69 | $190.50 | $189.38 | 2,776,180 |
| 2023-10-19 | $193.55 | $193.84 | $189.82 | $190.46 | $189.34 | 2,944,234 |
| 2023-10-18 | $196.37 | $196.37 | $193.39 | $193.46 | $192.32 | 2,694,918 |
| 2023-10-17 | $197.48 | $198.87 | $196.97 | $198.15 | $196.99 | 1,698,871 |
| 2023-10-16 | $197.40 | $199.25 | $196.23 | $198.25 | $197.09 | 2,139,996 |
| 2023-10-13 | $197.02 | $197.95 | $194.77 | $195.75 | $194.60 | 2,220,612 |
| 2023-10-12 | $203.30 | $203.50 | $196.77 | $196.90 | $195.74 | 2,488,525 |
| 2023-10-11 | $203.79 | $204.13 | $200.94 | $203.29 | $202.10 | 2,178,927 |
| 2023-10-10 | $201.26 | $203.81 | $200.27 | $202.75 | $201.56 | 2,209,863 |
| 2023-10-09 | $197.62 | $200.97 | $196.46 | $200.74 | $199.56 | 1,649,705 |
| 2023-10-06 | $198.01 | $202.04 | $197.56 | $199.54 | $198.37 | 2,251,010 |
| 2023-10-05 | $198.85 | $200.05 | $197.53 | $199.80 | $198.63 | 2,233,663 |
| 2023-10-04 | $200.33 | $201.15 | $198.47 | $199.59 | $198.42 | 2,569,581 |
| 2023-10-03 | $204.89 | $205.01 | $198.71 | $200.16 | $198.98 | 3,532,600 |
| 2023-10-02 | $207.38 | $208.48 | $204.85 | $205.74 | $204.53 | 2,265,031 |
| 2023-09-29 | $208.79 | $210.38 | $207.30 | $207.84 | $206.62 | 2,304,858 |
| 2023-09-28 | $206.83 | $210.39 | $206.30 | $207.78 | $206.56 | 2,379,053 |
| 2023-09-27 | $209.08 | $210.26 | $206.27 | $206.96 | $205.74 | 2,860,083 |
| 2023-09-26 | $210.90 | $211.71 | $208.16 | $208.54 | $207.32 | 2,782,536 |
| 2023-09-25 | $210.37 | $212.86 | $210.01 | $212.50 | $211.25 | 3,971,609 |
| 2023-09-22 | $209.54 | $211.23 | $209.23 | $210.49 | $209.25 | 2,940,143 |
| 2023-09-21 | $213.01 | $213.68 | $210.18 | $210.61 | $209.37 | 2,959,624 |
| 2023-09-20 | $218.33 | $219.24 | $214.38 | $214.91 | $213.65 | 2,490,529 |
| 2023-09-19 | $216.43 | $217.99 | $214.21 | $217.50 | $216.22 | 3,450,363 |
| 2023-09-18 | $220.09 | $221.80 | $217.21 | $217.72 | $216.44 | 3,447,255 |
| 2023-09-15 | $228.36 | $228.36 | $219.61 | $220.02 | $220.02 | 9,188,534 |
| 2023-09-14 | $230.10 | $231.23 | $228.50 | $230.87 | $230.87 | 2,620,450 |
| 2023-09-13 | $229.51 | $230.94 | $228.14 | $228.82 | $228.82 | 2,769,395 |
| 2023-09-12 | $231.78 | $233.85 | $230.38 | $230.44 | $230.44 | 2,192,622 |
| 2023-09-11 | $232.69 | $233.62 | $231.38 | $231.91 | $231.91 | 1,658,010 |
| 2023-09-08 | $232.73 | $233.25 | $230.68 | $231.29 | $231.29 | 2,166,312 |
| 2023-09-07 | $230.15 | $234.37 | $230.15 | $233.61 | $233.61 | 2,576,666 |
| 2023-09-06 | $230.24 | $231.19 | $228.78 | $229.61 | $229.61 | 2,123,857 |
| 2023-09-05 | $233.54 | $233.64 | $229.94 | $230.43 | $230.43 | 2,569,274 |
| 2023-09-01 | $232.30 | $233.97 | $231.98 | $232.51 | $232.51 | 2,562,017 |
| 2023-08-31 | $230.85 | $231.83 | $230.33 | $230.48 | $230.48 | 3,433,327 |
| 2023-08-30 | $227.50 | $230.85 | $227.18 | $230.31 | $230.31 | 2,839,645 |
| 2023-08-29 | $222.74 | $226.69 | $222.67 | $226.41 | $226.41 | 1,800,713 |
| 2023-08-28 | $223.99 | $225.58 | $221.40 | $222.72 | $222.72 | 1,726,208 |
| 2023-08-25 | $223.81 | $226.16 | $221.75 | $223.07 | $223.07 | 1,805,094 |
| 2023-08-24 | $226.79 | $228.94 | $222.96 | $222.97 | $222.97 | 1,994,762 |
| 2023-08-23 | $225.96 | $227.50 | $224.84 | $227.19 | $227.19 | 2,390,719 |
| 2023-08-22 | $222.06 | $227.29 | $221.23 | $225.74 | $225.74 | 4,084,562 |
| 2023-08-21 | $218.62 | $220.62 | $216.25 | $217.59 | $217.59 | 2,804,770 |
| 2023-08-18 | $217.46 | $219.95 | $216.59 | $219.35 | $219.35 | 2,250,674 |
| 2023-08-17 | $223.23 | $223.87 | $217.72 | $218.15 | $218.15 | 1,791,189 |
| 2023-08-16 | $224.79 | $226.86 | $222.11 | $222.15 | $222.15 | 1,403,585 |
| 2023-08-15 | $223.53 | $226.76 | $223.26 | $223.84 | $223.84 | 2,079,076 |
| 2023-08-14 | $224.37 | $226.47 | $223.65 | $225.89 | $225.89 | 2,927,365 |
| 2023-08-11 | $221.02 | $225.20 | $220.58 | $223.69 | $223.69 | 2,356,325 |
| 2023-08-10 | $221.47 | $223.25 | $219.21 | $220.86 | $220.86 | 1,815,543 |
| 2023-08-09 | $220.58 | $221.16 | $218.50 | $219.64 | $219.64 | 2,061,312 |
| 2023-08-08 | $220.00 | $221.39 | $217.42 | $220.91 | $220.91 | 2,152,115 |
| 2023-08-07 | $224.20 | $225.04 | $222.61 | $223.30 | $223.30 | 1,902,580 |
| 2023-08-04 | $224.00 | $226.21 | $222.42 | $223.12 | $223.12 | 2,549,633 |
| 2023-08-03 | $228.87 | $229.20 | $226.55 | $226.72 | $226.72 | 2,436,264 |
| 2023-08-02 | $229.76 | $231.95 | $229.28 | $229.49 | $229.49 | 2,298,063 |
| 2023-08-01 | $232.94 | $234.97 | $232.11 | $232.35 | $232.35 | 2,030,978 |
| 2023-07-31 | $235.08 | $235.94 | $232.73 | $234.27 | $234.27 | 2,614,906 |
| 2023-07-28 | $236.96 | $237.20 | $234.45 | $235.09 | $235.09 | 1,767,327 |
| 2023-07-27 | $236.08 | $237.21 | $234.40 | $234.90 | $234.90 | 1,973,004 |
| 2023-07-26 | $233.70 | $235.16 | $232.83 | $234.07 | $234.07 | 1,720,191 |
| 2023-07-25 | $232.38 | $234.39 | $231.19 | $233.94 | $233.94 | 1,521,613 |
| 2023-07-24 | $234.20 | $235.81 | $233.58 | $234.00 | $232.90 | 2,018,959 |
| 2023-07-21 | $232.45 | $235.02 | $231.72 | $233.78 | $232.69 | 3,348,441 |
| 2023-07-20 | $231.38 | $231.38 | $228.42 | $230.99 | $229.91 | 1,959,688 |
| 2023-07-19 | $229.60 | $232.23 | $229.48 | $230.89 | $229.81 | 1,649,635 |
| 2023-07-18 | $227.75 | $231.12 | $226.55 | $229.91 | $228.83 | 1,858,121 |
| 2023-07-17 | $228.71 | $230.10 | $227.25 | $227.97 | $226.90 | 1,951,534 |
| 2023-07-14 | $229.95 | $230.86 | $228.49 | $228.74 | $227.67 | 1,536,023 |
| 2023-07-13 | $232.57 | $233.26 | $228.44 | $229.54 | $228.47 | 1,882,917 |
| 2023-07-12 | $231.75 | $235.07 | $231.10 | $232.11 | $231.02 | 2,256,058 |
| 2023-07-11 | $231.27 | $231.27 | $228.86 | $229.43 | $228.36 | 2,219,693 |
| 2023-07-10 | $223.12 | $229.16 | $222.88 | $229.12 | $228.05 | 2,536,242 |
| 2023-07-07 | $221.05 | $223.90 | $220.73 | $221.94 | $220.90 | 2,345,358 |
| 2023-07-06 | $222.80 | $223.56 | $221.28 | $221.42 | $220.38 | 3,012,138 |
| 2023-07-05 | $224.41 | $226.95 | $224.12 | $225.49 | $224.43 | 2,876,405 |
| 2023-07-03 | $224.62 | $226.05 | $223.49 | $224.59 | $223.54 | 1,498,445 |
| 2023-06-30 | $224.10 | $226.49 | $223.58 | $225.70 | $224.64 | 3,633,322 |
| 2023-06-29 | $223.23 | $223.81 | $221.82 | $222.82 | $221.78 | 3,058,232 |
| 2023-06-28 | $222.25 | $224.15 | $221.55 | $222.52 | $221.48 | 3,372,676 |
| 2023-06-27 | $218.99 | $223.99 | $218.99 | $223.56 | $222.51 | 4,223,483 |
| 2023-06-26 | $215.96 | $219.03 | $215.56 | $217.96 | $216.94 | 2,498,941 |
| 2023-06-23 | $213.92 | $216.40 | $213.10 | $215.22 | $214.21 | 3,997,351 |
| 2023-06-22 | $213.79 | $215.37 | $211.62 | $214.82 | $213.81 | 2,781,938 |
| 2023-06-21 | $215.64 | $215.81 | $213.86 | $214.25 | $213.25 | 3,364,501 |
| 2023-06-20 | $215.83 | $216.75 | $214.42 | $215.46 | $214.45 | 3,058,345 |
| 2023-06-16 | $219.34 | $219.49 | $216.85 | $217.08 | $216.06 | 6,874,356 |
| 2023-06-15 | $215.80 | $219.60 | $215.79 | $218.93 | $217.91 | 3,186,992 |
| 2023-06-14 | $216.79 | $218.28 | $213.75 | $214.86 | $213.85 | 3,080,477 |
| 2023-06-13 | $215.00 | $217.48 | $214.09 | $217.35 | $216.33 | 3,056,105 |
| 2023-06-12 | $210.20 | $213.85 | $209.20 | $213.36 | $212.36 | 2,465,152 |
| 2023-06-09 | $211.26 | $211.49 | $208.77 | $209.12 | $208.14 | 2,093,011 |
| 2023-06-08 | $211.85 | $213.79 | $210.26 | $210.46 | $209.48 | 2,409,775 |
| 2023-06-07 | $208.00 | $211.85 | $208.00 | $211.21 | $210.22 | 3,334,704 |
| 2023-06-06 | $206.54 | $208.50 | $205.63 | $207.16 | $206.19 | 2,804,958 |
| 2023-06-05 | $208.30 | $208.60 | $206.27 | $206.78 | $205.81 | 2,345,664 |
| 2023-06-02 | $205.50 | $210.30 | $205.50 | $209.81 | $208.83 | 2,834,616 |
| 2023-06-01 | $200.96 | $204.74 | $197.48 | $203.92 | $202.97 | 2,764,765 |
| 2023-05-31 | $204.12 | $204.12 | $199.50 | $201.13 | $200.19 | 3,831,243 |
| 2023-05-30 | $207.00 | $207.44 | $203.78 | $205.70 | $204.74 | 2,534,120 |
| 2023-05-26 | $202.06 | $206.78 | $201.22 | $206.52 | $205.55 | 3,072,744 |
| 2023-05-25 | $203.00 | $204.01 | $200.90 | $201.04 | $200.10 | 3,030,425 |
| 2023-05-24 | $206.75 | $208.92 | $202.10 | $203.63 | $202.68 | 2,829,807 |
| 2023-05-23 | $202.83 | $209.75 | $202.44 | $206.65 | $205.68 | 6,507,459 |
| 2023-05-22 | $206.70 | $208.37 | $202.91 | $203.15 | $202.20 | 3,536,961 |
| 2023-05-19 | $208.34 | $208.53 | $204.94 | $206.27 | $205.30 | 2,768,457 |
| 2023-05-18 | $207.50 | $209.26 | $205.50 | $209.16 | $208.18 | 2,275,344 |
| 2023-05-17 | $199.37 | $207.43 | $198.75 | $207.20 | $206.23 | 3,756,108 |
| 2023-05-16 | $196.47 | $199.97 | $193.59 | $199.22 | $198.29 | 4,685,913 |
| 2023-05-15 | $202.45 | $202.95 | $199.35 | $201.55 | $200.61 | 2,971,473 |
| 2023-05-12 | $203.32 | $204.50 | $201.26 | $203.26 | $202.31 | 2,261,757 |
| 2023-05-11 | $204.00 | $204.44 | $201.84 | $203.30 | $202.35 | 3,015,622 |
| 2023-05-10 | $207.95 | $208.76 | $201.98 | $204.32 | $203.36 | 2,715,621 |
| 2023-05-09 | $204.10 | $207.18 | $203.24 | $207.12 | $206.15 | 2,249,984 |
| 2023-05-08 | $205.60 | $206.12 | $203.03 | $204.05 | $203.10 | 1,586,594 |
| 2023-05-05 | $204.05 | $206.52 | $203.31 | $205.81 | $205.81 | 2,495,636 |
| 2023-05-04 | $205.24 | $206.63 | $201.27 | $202.80 | $202.80 | 2,375,943 |
| 2023-05-03 | $206.38 | $210.32 | $205.15 | $205.31 | $205.31 | 2,386,576 |
| 2023-05-02 | $208.50 | $208.50 | $203.24 | $205.97 | $205.97 | 2,201,912 |
| 2023-05-01 | $207.83 | $208.92 | $207.14 | $208.22 | $208.22 | 2,282,164 |
| 2023-04-28 | $204.60 | $207.88 | $204.34 | $207.83 | $207.83 | 2,451,890 |
| 2023-04-27 | $200.63 | $204.83 | $200.63 | $204.53 | $204.53 | 2,498,982 |
| 2023-04-26 | $205.49 | $205.71 | $200.10 | $200.80 | $200.80 | 3,371,234 |
| 2023-04-25 | $210.99 | $211.24 | $205.78 | $205.88 | $205.88 | 2,723,867 |
| 2023-04-24 | $210.30 | $212.03 | $210.09 | $211.04 | $209.97 | 2,758,708 |
| 2023-04-21 | $211.34 | $212.50 | $210.01 | $211.04 | $209.97 | 2,864,183 |
| 2023-04-20 | $208.48 | $212.37 | $208.45 | $209.76 | $208.70 | 2,948,979 |
| 2023-04-19 | $207.17 | $209.05 | $206.26 | $208.83 | $207.77 | 2,488,819 |
| 2023-04-18 | $206.28 | $208.63 | $205.75 | $208.10 | $207.04 | 2,685,246 |
| 2023-04-17 | $202.50 | $205.03 | $202.41 | $205.00 | $203.96 | 2,413,927 |
| 2023-04-14 | $201.52 | $203.88 | $201.10 | $202.18 | $201.15 | 2,028,284 |
| 2023-04-13 | $199.77 | $201.84 | $196.24 | $201.47 | $200.45 | 2,778,705 |
| 2023-04-12 | $203.40 | $204.71 | $199.41 | $199.77 | $198.76 | 2,665,419 |
| 2023-04-11 | $200.99 | $202.94 | $200.76 | $201.34 | $200.32 | 2,458,989 |
| 2023-04-10 | $197.60 | $201.17 | $196.21 | $199.78 | $198.77 | 2,387,668 |
| 2023-04-06 | $198.12 | $199.48 | $195.50 | $198.57 | $197.56 | 2,403,332 |
| 2023-04-05 | $203.01 | $203.35 | $198.65 | $199.43 | $198.42 | 2,417,870 |
| 2023-04-04 | $203.50 | $204.28 | $200.75 | $203.00 | $201.97 | 2,500,147 |
| 2023-04-03 | $201.07 | $204.23 | $200.97 | $203.99 | $202.95 | 3,471,080 |
| 2023-03-31 | $194.09 | $200.23 | $193.65 | $199.97 | $198.96 | 3,151,577 |
| 2023-03-30 | $194.08 | $195.20 | $192.30 | $192.65 | $191.67 | 2,157,103 |
| 2023-03-29 | $190.95 | $191.99 | $190.00 | $191.94 | $191.94 | 2,434,814 |
| 2023-03-28 | $190.46 | $192.44 | $189.62 | $190.15 | $190.15 | 1,872,337 |
| 2023-03-27 | $190.07 | $191.94 | $188.90 | $190.53 | $190.53 | 2,488,490 |
| 2023-03-24 | $188.75 | $190.27 | $187.44 | $189.46 | $189.46 | 2,692,548 |
| 2023-03-23 | $192.72 | $193.10 | $188.07 | $189.69 | $189.69 | 3,346,503 |
| 2023-03-22 | $196.89 | $197.49 | $191.36 | $191.57 | $191.57 | 3,275,746 |
| 2023-03-21 | $198.50 | $198.77 | $195.18 | $196.79 | $196.79 | 2,932,188 |
| 2023-03-20 | $197.01 | $197.89 | $195.41 | $196.79 | $196.79 | 2,405,200 |
| 2023-03-17 | $199.79 | $201.30 | $195.79 | $197.36 | $197.36 | 7,271,376 |
| 2023-03-16 | $197.57 | $200.08 | $196.44 | $199.67 | $199.67 | 3,154,009 |
| 2023-03-15 | $195.84 | $200.45 | $194.61 | $198.59 | $198.59 | 3,794,220 |
| 2023-03-14 | $199.40 | $200.09 | $193.82 | $196.83 | $196.83 | 3,909,236 |
| 2023-03-13 | $195.74 | $201.39 | $194.73 | $197.55 | $197.55 | 3,116,451 |
| 2023-03-10 | $199.12 | $201.69 | $196.09 | $196.66 | $196.66 | 2,986,817 |
| 2023-03-09 | $202.09 | $204.05 | $198.54 | $199.05 | $199.05 | 2,440,684 |
| 2023-03-08 | $198.22 | $202.08 | $197.69 | $201.14 | $201.14 | 2,670,533 |
| 2023-03-07 | $202.49 | $202.49 | $197.26 | $197.41 | $197.41 | 3,320,205 |
| 2023-03-06 | $200.30 | $203.71 | $200.06 | $201.57 | $201.57 | 3,160,916 |
| 2023-03-03 | $195.78 | $200.55 | $195.06 | $199.73 | $199.73 | 3,483,230 |
| 2023-03-02 | $192.66 | $195.45 | $192.03 | $195.10 | $195.10 | 4,097,297 |
| 2023-03-01 | $205.44 | $205.64 | $191.27 | $194.31 | $194.31 | 9,814,299 |
| 2023-02-28 | $203.98 | $208.28 | $203.30 | $205.75 | $205.75 | 4,391,371 |
| 2023-02-27 | $204.33 | $206.49 | $203.44 | $204.24 | $204.24 | 2,765,044 |
| 2023-02-24 | $199.79 | $202.59 | $198.46 | $201.54 | $201.54 | 2,163,697 |
| 2023-02-23 | $202.56 | $203.75 | $199.13 | $202.21 | $202.21 | 2,332,267 |
| 2023-02-22 | $201.21 | $204.44 | $200.06 | $202.63 | $202.63 | 2,667,375 |
| 2023-02-21 | $205.27 | $206.90 | $201.22 | $201.85 | $201.85 | 3,942,873 |
| 2023-02-17 | $213.24 | $213.71 | $208.90 | $212.75 | $212.75 | 3,462,070 |
| 2023-02-16 | $210.20 | $216.07 | $209.62 | $214.01 | $214.01 | 2,479,039 |
| 2023-02-15 | $212.35 | $215.50 | $211.27 | $215.03 | $215.03 | 1,851,560 |
| 2023-02-14 | $212.03 | $215.12 | $211.14 | $213.76 | $213.76 | 2,316,568 |
| 2023-02-13 | $209.30 | $214.30 | $207.43 | $214.14 | $214.14 | 2,363,984 |
| 2023-02-10 | $207.46 | $208.93 | $206.33 | $208.78 | $208.78 | 1,836,457 |
| 2023-02-09 | $214.77 | $215.24 | $207.96 | $208.64 | $208.64 | 2,386,806 |
| 2023-02-08 | $214.21 | $214.21 | $211.07 | $212.76 | $212.76 | 2,421,051 |
| 2023-02-07 | $212.89 | $215.57 | $210.42 | $214.73 | $214.73 | 2,552,300 |
| 2023-02-06 | $214.25 | $216.84 | $214.06 | $215.87 | $215.87 | 2,380,640 |
| 2023-02-03 | $217.14 | $218.39 | $214.82 | $215.97 | $215.97 | 3,047,868 |
| 2023-02-02 | $216.05 | $223.31 | $215.98 | $221.56 | $221.56 | 4,156,769 |
| 2023-02-01 | $207.46 | $215.14 | $204.39 | $213.56 | $213.56 | 3,363,932 |
| 2023-01-31 | $203.25 | $208.33 | $202.50 | $208.25 | $208.25 | 3,415,828 |
| 2023-01-30 | $201.97 | $204.56 | $201.15 | $201.91 | $201.91 | 2,786,376 |
| 2023-01-27 | $201.45 | $203.42 | $200.44 | $202.49 | $202.49 | 2,907,889 |
| 2023-01-26 | $204.35 | $208.77 | $201.64 | $201.81 | $201.81 | 3,426,079 |
| 2023-01-25 | $204.52 | $206.29 | $201.84 | $206.11 | $206.11 | 2,283,441 |
| 2023-01-24 | $202.61 | $206.58 | $202.61 | $206.41 | $206.41 | 2,862,499 |
| 2023-01-23 | $203.52 | $206.91 | $201.79 | $205.11 | $204.07 | 3,473,698 |
| 2023-01-20 | $201.36 | $204.99 | $198.67 | $204.53 | $203.49 | 3,517,607 |
| 2023-01-19 | $207.51 | $207.90 | $201.19 | $202.13 | $201.11 | 3,508,807 |
| 2023-01-18 | $210.72 | $214.18 | $208.11 | $208.50 | $207.44 | 3,575,106 |
| 2023-01-17 | $212.17 | $214.98 | $209.25 | $209.52 | $208.46 | 2,943,807 |
| 2023-01-13 | $207.81 | $213.56 | $207.81 | $212.16 | $211.09 | 3,875,862 |
| 2023-01-12 | $210.26 | $211.57 | $206.59 | $210.26 | $209.20 | 2,690,152 |
| 2023-01-11 | $202.16 | $208.72 | $202.15 | $208.59 | $207.53 | 2,780,964 |
| 2023-01-10 | $199.92 | $201.67 | $198.54 | $201.40 | $200.38 | 2,200,918 |
| 2023-01-09 | $202.42 | $204.13 | $199.34 | $199.44 | $198.43 | 2,748,474 |
| 2023-01-06 | $200.73 | $201.79 | $194.45 | $200.97 | $199.95 | 3,121,509 |
| 2023-01-05 | $199.30 | $201.44 | $197.48 | $200.77 | $199.75 | 1,942,252 |
| 2023-01-04 | $201.43 | $202.35 | $197.51 | $201.39 | $200.37 | 2,507,434 |
| 2023-01-03 | $201.49 | $202.30 | $197.14 | $199.04 | $198.03 | 2,602,208 |
| 2022-12-30 | $200.03 | $200.50 | $197.21 | $199.24 | $199.24 | 2,153,601 |
| 2022-12-29 | $201.68 | $203.12 | $201.30 | $202.26 | $202.26 | 1,270,947 |
| 2022-12-28 | $201.96 | $203.50 | $199.63 | $200.06 | $200.06 | 1,419,898 |
| 2022-12-27 | $201.69 | $203.99 | $201.31 | $201.71 | $201.71 | 2,076,600 |
| 2022-12-23 | $198.42 | $202.32 | $197.02 | $201.88 | $201.88 | 1,469,299 |
| 2022-12-22 | $198.52 | $200.23 | $195.27 | $199.15 | $199.15 | 2,414,946 |
| 2022-12-21 | $202.93 | $203.62 | $200.27 | $202.43 | $202.43 | 2,345,410 |
| 2022-12-20 | $201.19 | $202.13 | $197.69 | $200.86 | $200.86 | 2,372,187 |
| 2022-12-19 | $205.35 | $205.94 | $201.99 | $203.17 | $203.17 | 2,442,444 |
| 2022-12-16 | $206.36 | $207.36 | $203.32 | $206.14 | $206.14 | 9,543,471 |
| 2022-12-15 | $208.61 | $209.72 | $205.49 | $208.02 | $208.02 | 3,374,053 |
| 2022-12-14 | $210.95 | $216.63 | $210.06 | $212.11 | $212.11 | 3,727,712 |
| 2022-12-13 | $216.71 | $217.83 | $208.92 | $211.22 | $211.22 | 4,168,645 |
| 2022-12-12 | $202.29 | $205.10 | $201.04 | $205.08 | $205.08 | 2,720,027 |
| 2022-12-09 | $201.00 | $204.61 | $200.20 | $201.77 | $201.77 | 3,226,910 |
| 2022-12-08 | $205.00 | $206.41 | $202.46 | $203.56 | $203.56 | 3,150,188 |
| 2022-12-07 | $202.76 | $209.99 | $202.26 | $206.89 | $206.89 | 3,999,395 |
| 2022-12-06 | $205.21 | $205.71 | $199.00 | $201.91 | $201.91 | 3,586,344 |
| 2022-12-05 | $210.91 | $211.61 | $205.40 | $206.18 | $206.18 | 3,308,476 |
| 2022-12-02 | $212.40 | $216.60 | $211.50 | $214.84 | $214.84 | 3,242,449 |
| 2022-12-01 | $214.79 | $216.72 | $212.71 | $215.48 | $215.48 | 2,735,131 |
| 2022-11-30 | $206.11 | $212.97 | $203.25 | $212.55 | $212.55 | 4,701,568 |
| 2022-11-29 | $208.00 | $208.65 | $206.62 | $207.47 | $207.47 | 1,980,888 |
| 2022-11-28 | $210.39 | $211.47 | $208.52 | $209.04 | $209.04 | 2,202,367 |
| 2022-11-25 | $211.36 | $211.83 | $210.01 | $210.97 | $210.97 | 975,678 |
| 2022-11-23 | $215.23 | $215.70 | $210.02 | $211.02 | $211.02 | 2,593,950 |
| 2022-11-22 | $211.65 | $215.53 | $211.07 | $214.47 | $214.47 | 2,845,905 |
| 2022-11-21 | $210.13 | $210.81 | $208.23 | $210.27 | $210.27 | 2,326,785 |
| 2022-11-18 | $211.82 | $211.84 | $206.41 | $209.93 | $209.93 | 2,912,756 |
| 2022-11-17 | $212.50 | $212.99 | $205.37 | $208.40 | $208.40 | 3,509,736 |
| 2022-11-16 | $212.09 | $221.42 | $211.60 | $215.13 | $215.13 | 8,173,082 |
| 2022-11-15 | $206.75 | $211.25 | $203.82 | $208.84 | $208.84 | 5,127,810 |
| 2022-11-14 | $208.43 | $210.47 | $204.23 | $204.66 | $204.66 | 4,164,981 |
| 2022-11-11 | $205.09 | $211.26 | $204.51 | $209.02 | $209.02 | 4,272,464 |
| 2022-11-10 | $195.31 | $204.74 | $195.30 | $204.32 | $204.32 | 4,808,908 |
| 2022-11-09 | $187.31 | $191.27 | $186.31 | $186.63 | $186.63 | 3,007,351 |
| 2022-11-08 | $188.06 | $190.01 | $185.78 | $188.36 | $188.36 | 2,880,906 |
| 2022-11-07 | $183.57 | $187.80 | $181.04 | $186.56 | $186.56 | 2,715,511 |
| 2022-11-04 | $182.78 | $187.85 | $178.30 | $182.15 | $182.15 | 4,622,491 |
| 2022-11-03 | $180.85 | $182.86 | $178.71 | $179.82 | $179.82 | 4,187,460 |
| 2022-11-02 | $193.19 | $194.68 | $185.53 | $185.71 | $185.71 | 4,539,660 |
| 2022-11-01 | $198.00 | $199.74 | $192.28 | $193.55 | $193.55 | 3,260,207 |
| 2022-10-31 | $196.99 | $197.97 | $194.36 | $194.95 | $194.95 | 3,550,336 |
| 2022-10-28 | $193.50 | $199.74 | $192.85 | $198.73 | $198.73 | 3,292,225 |
| 2022-10-27 | $195.24 | $196.48 | $192.53 | $193.66 | $193.66 | 2,441,762 |
| 2022-10-26 | $194.23 | $195.61 | $191.28 | $193.55 | $193.55 | 2,567,321 |
| 2022-10-25 | $189.90 | $195.08 | $188.89 | $193.85 | $193.85 | 3,245,708 |
| 2022-10-24 | $183.58 | $188.51 | $183.58 | $187.61 | $187.61 | 3,705,003 |
| 2022-10-21 | $178.14 | $182.67 | $176.50 | $182.37 | $182.37 | 3,583,575 |
| 2022-10-20 | $183.39 | $185.40 | $177.47 | $178.30 | $178.30 | 4,095,592 |
| 2022-10-19 | $187.28 | $188.47 | $180.22 | $183.94 | $183.94 | 5,361,901 |
| 2022-10-18 | $196.20 | $198.57 | $192.56 | $193.20 | $193.20 | 3,804,253 |
| 2022-10-17 | $192.25 | $195.22 | $192.09 | $194.09 | $193.04 | 3,504,756 |
| 2022-10-14 | $194.84 | $196.96 | $188.73 | $188.96 | $188.96 | 4,143,263 |
| 2022-10-13 | $189.83 | $194.93 | $185.48 | $193.16 | $193.16 | 4,851,092 |
| 2022-10-12 | $197.79 | $198.38 | $193.78 | $193.87 | $193.87 | 2,354,000 |
| 2022-10-11 | $194.94 | $198.37 | $193.97 | $196.43 | $196.43 | 2,765,991 |
| 2022-10-10 | $195.95 | $196.96 | $192.71 | $194.90 | $194.90 | 2,449,746 |
| 2022-10-07 | $198.02 | $198.51 | $195.34 | $197.21 | $197.21 | 3,467,037 |
| 2022-10-06 | $198.45 | $202.29 | $198.32 | $199.98 | $199.98 | 3,305,087 |
| 2022-10-05 | $195.32 | $200.32 | $194.00 | $199.03 | $199.03 | 3,196,077 |
| 2022-10-04 | $196.97 | $199.66 | $196.33 | $197.42 | $197.42 | 4,139,074 |
| 2022-10-03 | $191.61 | $195.80 | $191.03 | $193.92 | $193.92 | 4,346,473 |
| 2022-09-30 | $189.43 | $191.09 | $185.96 | $187.81 | $187.81 | 6,049,011 |
| 2022-09-29 | $192.00 | $192.43 | $188.81 | $190.46 | $190.46 | 3,622,750 |
| 2022-09-28 | $192.45 | $195.47 | $190.14 | $194.53 | $194.53 | 5,384,929 |
| 2022-09-27 | $187.94 | $190.86 | $186.21 | $187.67 | $187.67 | 3,866,498 |
| 2022-09-26 | $188.06 | $190.00 | $185.69 | $186.02 | $186.02 | 2,938,703 |
| 2022-09-23 | $186.75 | $189.16 | $185.56 | $188.13 | $188.13 | 3,382,504 |
| 2022-09-22 | $188.00 | $189.78 | $186.51 | $188.12 | $188.12 | 2,837,023 |
| 2022-09-21 | $191.91 | $194.81 | $188.32 | $188.36 | $188.36 | 2,925,726 |
| 2022-09-20 | $192.62 | $194.18 | $188.68 | $190.41 | $190.41 | 3,650,226 |
| 2022-09-19 | $190.91 | $195.90 | $190.67 | $195.10 | $195.10 | 3,351,878 |
| 2022-09-16 | $189.00 | $193.07 | $188.75 | $191.81 | $191.81 | 10,187,849 |
| 2022-09-15 | $193.32 | $194.49 | $190.01 | $191.04 | $191.04 | 3,309,679 |
| 2022-09-14 | $194.55 | $195.22 | $190.21 | $192.39 | $192.39 | 3,963,670 |
| 2022-09-13 | $201.26 | $202.89 | $192.95 | $193.63 | $193.63 | 4,441,373 |
| 2022-09-12 | $206.00 | $209.42 | $205.50 | $206.40 | $206.40 | 3,218,785 |
| 2022-09-09 | $203.98 | $206.53 | $203.32 | $205.65 | $205.65 | 3,176,502 |
| 2022-09-08 | $200.65 | $204.51 | $198.73 | $204.38 | $204.38 | 3,564,194 |
| 2022-09-07 | $193.71 | $201.94 | $193.58 | $201.30 | $201.30 | 4,086,611 |
| 2022-09-06 | $196.17 | $196.81 | $191.25 | $192.96 | $192.96 | 3,116,324 |
| 2022-09-02 | $197.40 | $199.03 | $194.29 | $195.51 | $195.51 | 3,165,925 |
| 2022-09-01 | $193.79 | $195.95 | $192.61 | $195.76 | $195.76 | 3,462,176 |
| 2022-08-31 | $197.10 | $197.43 | $194.00 | $194.14 | $194.14 | 5,145,146 |
| 2022-08-30 | $202.46 | $203.30 | $196.41 | $197.22 | $197.22 | 3,906,978 |
| 2022-08-29 | $200.12 | $203.61 | $199.08 | $201.07 | $201.07 | 3,272,230 |
| 2022-08-26 | $211.73 | $212.63 | $200.94 | $200.99 | $200.99 | 3,720,486 |
| 2022-08-25 | $208.59 | $211.17 | $207.95 | $210.96 | $210.96 | 2,634,866 |
| 2022-08-24 | $206.81 | $210.55 | $205.78 | $208.41 | $208.41 | 2,634,446 |
| 2022-08-23 | $210.00 | $211.36 | $207.28 | $207.47 | $207.47 | 2,533,885 |
| 2022-08-22 | $209.21 | $212.58 | $208.48 | $209.99 | $209.99 | 4,136,594 |
| 2022-08-19 | $215.50 | $215.84 | $209.85 | $211.36 | $211.36 | 3,347,472 |
| 2022-08-18 | $215.11 | $218.09 | $214.57 | $216.47 | $216.47 | 3,011,833 |
| 2022-08-17 | $212.01 | $221.19 | $211.50 | $215.37 | $215.37 | 8,082,124 |
| 2022-08-16 | $206.66 | $217.39 | $206.50 | $214.12 | $214.12 | 5,892,219 |
| 2022-08-15 | $206.00 | $209.02 | $204.90 | $208.04 | $208.04 | 4,075,486 |
| 2022-08-12 | $203.35 | $206.60 | $201.73 | $206.47 | $206.47 | 3,014,054 |
| 2022-08-11 | $200.10 | $204.29 | $200.07 | $202.18 | $202.18 | 3,337,506 |
| 2022-08-10 | $199.27 | $201.66 | $198.60 | $201.43 | $201.43 | 4,094,417 |
| 2022-08-09 | $200.75 | $200.75 | $193.72 | $195.20 | $195.20 | 3,914,537 |
| 2022-08-08 | $200.00 | $204.31 | $199.78 | $201.84 | $201.84 | 3,042,755 |
| 2022-08-05 | $195.89 | $199.23 | $195.33 | $199.08 | $199.08 | 2,409,730 |
| 2022-08-04 | $195.76 | $199.05 | $195.42 | $197.16 | $197.16 | 3,534,251 |
| 2022-08-03 | $189.63 | $195.98 | $189.63 | $195.42 | $195.42 | 3,292,746 |
| 2022-08-02 | $193.27 | $193.40 | $187.87 | $187.95 | $187.95 | 3,401,823 |
| 2022-08-01 | $191.55 | $195.26 | $191.28 | $194.09 | $194.09 | 3,349,467 |
| 2022-07-29 | $189.81 | $192.49 | $188.72 | $191.53 | $191.53 | 4,507,128 |
| 2022-07-28 | $187.49 | $191.72 | $183.74 | $190.80 | $190.80 | 6,034,590 |
| 2022-07-27 | $188.70 | $190.89 | $183.70 | $189.92 | $189.92 | 3,714,121 |
| 2022-07-26 | $188.18 | $190.97 | $187.61 | $188.60 | $188.60 | 3,647,204 |
| 2022-07-25 | $195.70 | $195.85 | $193.17 | $194.80 | $194.80 | 2,492,199 |
| 2022-07-22 | $194.82 | $199.12 | $194.24 | $195.58 | $195.58 | 3,329,487 |
| 2022-07-21 | $191.24 | $193.78 | $189.42 | $193.56 | $193.56 | 3,266,101 |
| 2022-07-20 | $188.39 | $191.44 | $187.99 | $191.03 | $191.03 | 2,427,275 |
| 2022-07-19 | $186.57 | $189.56 | $184.82 | $188.78 | $188.78 | 2,683,876 |
| 2022-07-18 | $186.61 | $189.08 | $185.19 | $185.79 | $184.76 | 2,965,993 |
| 2022-07-15 | $185.71 | $186.14 | $183.96 | $185.00 | $183.98 | 2,901,426 |
| 2022-07-14 | $179.41 | $182.95 | $178.69 | $182.66 | $181.65 | 3,262,080 |
| 2022-07-13 | $178.77 | $183.77 | $177.55 | $182.37 | $181.36 | 2,935,421 |
| 2022-07-12 | $181.99 | $185.40 | $180.10 | $181.00 | $180.00 | 3,184,728 |
| 2022-07-11 | $181.22 | $183.00 | $179.66 | $180.11 | $179.11 | 2,285,164 |
| 2022-07-08 | $180.90 | $182.96 | $179.42 | $181.63 | $180.63 | 2,024,782 |
| 2022-07-07 | $179.87 | $182.08 | $178.83 | $181.57 | $180.57 | 2,935,689 |
| 2022-07-06 | $180.78 | $182.95 | $177.44 | $179.06 | $178.07 | 2,177,656 |
| 2022-07-05 | $175.05 | $179.94 | $174.48 | $179.88 | $178.89 | 3,227,129 |
| 2022-07-01 | $175.83 | $178.59 | $174.64 | $177.36 | $176.38 | 3,095,545 |
| 2022-06-30 | $172.04 | $176.08 | $170.76 | $174.67 | $173.70 | 4,415,419 |
| 2022-06-29 | $174.97 | $177.39 | $174.16 | $176.10 | $175.13 | 2,802,682 |
| 2022-06-28 | $184.48 | $185.61 | $174.57 | $174.72 | $173.75 | 4,992,125 |
| 2022-06-27 | $183.00 | $185.32 | $182.13 | $184.22 | $183.20 | 2,829,378 |
| 2022-06-24 | $177.76 | $182.94 | $177.13 | $182.84 | $181.83 | 5,346,188 |
| 2022-06-23 | $174.52 | $176.44 | $173.60 | $176.33 | $175.35 | 3,611,682 |
| 2022-06-22 | $171.34 | $175.37 | $170.12 | $173.60 | $172.64 | 4,437,993 |
| 2022-06-21 | $176.09 | $176.42 | $171.39 | $172.38 | $171.43 | 4,753,347 |
| 2022-06-17 | $170.94 | $175.28 | $170.14 | $172.47 | $171.52 | 8,498,950 |
| 2022-06-16 | $174.50 | $174.93 | $170.48 | $171.61 | $170.66 | 5,536,507 |
| 2022-06-15 | $179.40 | $181.02 | $176.30 | $179.01 | $178.02 | 4,127,799 |
| 2022-06-14 | $180.83 | $182.86 | $176.43 | $177.94 | $176.96 | 4,037,325 |
| 2022-06-13 | $182.33 | $184.50 | $180.11 | $181.26 | $180.26 | 3,899,277 |
| 2022-06-10 | $189.30 | $192.24 | $186.15 | $186.33 | $185.30 | 3,565,302 |
| 2022-06-09 | $192.11 | $198.74 | $191.90 | $194.28 | $193.21 | 2,999,674 |
| 2022-06-08 | $193.90 | $194.71 | $191.38 | $192.45 | $191.39 | 2,775,810 |
| 2022-06-07 | $190.35 | $196.20 | $189.01 | $195.65 | $194.57 | 3,269,772 |
| 2022-06-06 | $196.00 | $198.78 | $194.20 | $196.77 | $195.68 | 2,691,594 |
| 2022-06-03 | $193.97 | $197.95 | $193.25 | $195.45 | $194.37 | 2,262,787 |
| 2022-06-02 | $192.56 | $196.22 | $191.75 | $196.13 | $195.05 | 3,359,184 |
| 2022-06-01 | $196.39 | $197.14 | $191.64 | $191.72 | $190.66 | 3,290,348 |
| 2022-05-31 | $197.60 | $198.75 | $194.39 | $195.30 | $194.22 | 4,733,916 |
| 2022-05-27 | $196.72 | $199.66 | $195.87 | $199.63 | $198.53 | 2,779,220 |
| 2022-05-26 | $190.57 | $197.05 | $190.28 | $195.53 | $194.45 | 3,338,117 |
| 2022-05-25 | $182.60 | $189.89 | $182.26 | $188.55 | $187.51 | 3,986,461 |
| 2022-05-24 | $184.98 | $187.80 | $182.39 | $184.62 | $183.60 | 4,486,453 |
| 2022-05-23 | $186.50 | $186.83 | $181.39 | $186.25 | $185.22 | 3,546,848 |
| 2022-05-20 | $188.93 | $189.26 | $179.22 | $184.69 | $183.67 | 5,722,556 |
| 2022-05-19 | $182.68 | $191.81 | $182.68 | $187.86 | $186.82 | 5,132,247 |
| 2022-05-18 | $187.50 | $191.46 | $179.76 | $183.82 | $182.80 | 7,847,561 |
| 2022-05-17 | $198.92 | $199.47 | $187.87 | $194.03 | $192.96 | 8,209,965 |
| 2022-05-16 | $192.57 | $196.22 | $189.50 | $194.73 | $193.65 | 4,405,388 |
| 2022-05-13 | $191.27 | $197.41 | $190.35 | $194.00 | $192.93 | 2,911,878 |
| 2022-05-12 | $187.77 | $194.84 | $187.23 | $191.70 | $190.64 | 4,292,960 |
| 2022-05-11 | $192.84 | $195.19 | $187.30 | $187.77 | $186.73 | 4,598,202 |
| 2022-05-10 | $198.11 | $199.04 | $190.25 | $192.13 | $191.07 | 3,638,724 |
| 2022-05-09 | $189.59 | $198.47 | $188.25 | $196.07 | $194.99 | 3,998,316 |
| 2022-05-06 | $194.17 | $195.45 | $189.66 | $192.29 | $191.23 | 3,910,713 |
| 2022-05-05 | $203.91 | $204.61 | $193.52 | $195.92 | $194.84 | 4,262,901 |
| 2022-05-04 | $200.73 | $207.96 | $198.25 | $207.16 | $206.01 | 4,442,714 |
| 2022-05-03 | $202.47 | $204.93 | $200.21 | $201.63 | $200.51 | 3,002,576 |
| 2022-05-02 | $198.12 | $204.65 | $197.72 | $203.14 | $202.02 | 3,697,789 |
| 2022-04-29 | $203.49 | $205.18 | $197.08 | $197.73 | $196.64 | 4,217,600 |
| 2022-04-28 | $201.62 | $207.15 | $200.03 | $205.14 | $204.01 | 3,250,689 |
| 2022-04-27 | $199.25 | $203.46 | $198.97 | $199.57 | $198.47 | 3,028,244 |
| 2022-04-26 | $198.91 | $204.37 | $198.24 | $199.59 | $198.49 | 3,954,092 |
| 2022-04-25 | $197.05 | $200.74 | $194.67 | $200.38 | $199.27 | 3,895,913 |
| 2022-04-22 | $204.12 | $204.31 | $196.10 | $197.06 | $195.97 | 4,216,309 |
| 2022-04-21 | $210.42 | $210.85 | $204.28 | $205.03 | $203.90 | 3,797,609 |
| 2022-04-20 | $205.84 | $210.06 | $205.19 | $208.74 | $207.59 | 3,819,547 |
| 2022-04-19 | $198.17 | $203.51 | $197.70 | $203.04 | $201.92 | 3,392,926 |
| 2022-04-18 | $200.62 | $202.00 | $197.33 | $198.52 | $196.65 | 3,800,438 |
| 2022-04-14 | $206.23 | $207.30 | $201.03 | $201.28 | $199.38 | 4,001,575 |
| 2022-04-13 | $203.63 | $206.85 | $203.22 | $205.51 | $203.57 | 2,803,473 |
| 2022-04-12 | $209.01 | $210.59 | $203.40 | $204.14 | $202.21 | 4,354,856 |
| 2022-04-11 | $204.66 | $208.45 | $203.35 | $204.59 | $202.66 | 3,576,161 |
| 2022-04-08 | $201.03 | $207.72 | $200.54 | $206.66 | $204.71 | 5,065,517 |
| 2022-04-07 | $199.11 | $204.20 | $197.55 | $202.64 | $200.73 | 4,411,564 |
| 2022-04-06 | $201.20 | $202.85 | $196.64 | $200.65 | $198.76 | 6,356,121 |
| 2022-04-05 | $203.21 | $208.14 | $201.67 | $204.87 | $202.94 | 4,700,840 |
| 2022-04-04 | $201.55 | $204.26 | $199.77 | $204.12 | $202.19 | 5,427,547 |
| 2022-04-01 | $204.10 | $204.16 | $201.40 | $202.40 | $200.49 | 4,827,182 |
| 2022-03-31 | $206.85 | $208.74 | $201.99 | $202.19 | $200.28 | 7,318,469 |
| 2022-03-30 | $215.75 | $217.15 | $208.93 | $209.49 | $207.51 | 7,090,934 |
| 2022-03-29 | $217.76 | $221.34 | $216.54 | $219.57 | $217.50 | 4,993,689 |
| 2022-03-28 | $211.38 | $213.90 | $207.42 | $213.78 | $211.76 | 6,579,600 |
| 2022-03-25 | $220.73 | $220.96 | $211.39 | $212.92 | $210.91 | 6,493,621 |
| 2022-03-24 | $220.83 | $221.96 | $217.96 | $219.17 | $217.10 | 3,399,162 |
| 2022-03-23 | $227.00 | $227.95 | $219.83 | $220.92 | $218.84 | 3,728,128 |
| 2022-03-22 | $227.65 | $229.87 | $225.36 | $228.47 | $226.31 | 3,113,328 |
| 2022-03-21 | $236.50 | $238.37 | $225.69 | $227.60 | $225.45 | 4,286,874 |
| 2022-03-18 | $231.65 | $236.26 | $229.93 | $235.67 | $233.45 | 8,953,372 |
| 2022-03-17 | $230.00 | $234.41 | $228.32 | $234.38 | $232.17 | 3,323,855 |
| 2022-03-16 | $233.13 | $234.43 | $226.79 | $231.33 | $229.15 | 3,497,382 |
| 2022-03-15 | $227.80 | $232.35 | $227.51 | $231.07 | $228.89 | 3,413,674 |
| 2022-03-14 | $223.98 | $227.71 | $221.08 | $226.51 | $224.37 | 3,607,706 |
| 2022-03-11 | $223.90 | $227.56 | $221.99 | $222.21 | $220.11 | 2,616,309 |
| 2022-03-10 | $223.00 | $224.39 | $219.09 | $224.17 | $222.06 | 3,318,890 |
| 2022-03-09 | $227.98 | $230.28 | $225.59 | $225.88 | $223.75 | 3,428,704 |
| 2022-03-08 | $222.26 | $229.62 | $222.08 | $223.26 | $221.15 | 3,726,146 |
| 2022-03-07 | $224.03 | $227.98 | $222.08 | $222.26 | $220.16 | 4,022,744 |
| 2022-03-04 | $224.58 | $226.69 | $221.75 | $224.07 | $221.96 | 3,145,816 |
| 2022-03-03 | $229.12 | $230.72 | $225.06 | $226.28 | $224.15 | 3,180,721 |
| 2022-03-02 | $220.60 | $230.01 | $220.11 | $228.66 | $226.50 | 4,513,727 |
| 2022-03-01 | $221.38 | $224.44 | $220.23 | $221.50 | $219.41 | 3,953,236 |
| 2022-02-28 | $217.26 | $221.30 | $215.82 | $221.06 | $218.97 | 5,440,555 |
| 2022-02-25 | $214.27 | $219.69 | $210.21 | $219.18 | $217.11 | 4,613,281 |
| 2022-02-24 | $209.69 | $214.26 | $206.24 | $213.41 | $211.40 | 5,749,345 |
| 2022-02-23 | $222.00 | $227.75 | $214.13 | $215.09 | $213.06 | 8,936,864 |
| 2022-02-22 | $218.29 | $221.45 | $210.76 | $214.59 | $212.57 | 7,582,025 |
| 2022-02-18 | $222.95 | $225.72 | $220.42 | $222.69 | $220.59 | 4,241,661 |
| 2022-02-17 | $225.93 | $227.22 | $223.25 | $223.79 | $221.68 | 2,482,353 |
| 2022-02-16 | $226.52 | $228.17 | $223.51 | $227.01 | $224.87 | 2,461,400 |
| 2022-02-15 | $228.31 | $230.06 | $226.98 | $228.10 | $225.95 | 1,846,100 |
| 2022-02-14 | $223.77 | $227.02 | $223.12 | $225.95 | $223.82 | 2,025,703 |
| 2022-02-11 | $227.52 | $229.72 | $224.76 | $225.91 | $223.78 | 2,192,806 |
| 2022-02-10 | $230.69 | $232.86 | $225.79 | $227.40 | $225.25 | 3,053,766 |
| 2022-02-09 | $234.52 | $236.48 | $232.84 | $233.66 | $231.46 | 2,115,334 |
| 2022-02-08 | $227.20 | $232.62 | $225.86 | $231.76 | $229.57 | 2,572,444 |
| 2022-02-07 | $230.52 | $230.98 | $224.53 | $227.02 | $224.88 | 2,990,056 |
| 2022-02-04 | $234.15 | $234.15 | $225.17 | $229.07 | $226.91 | 3,456,689 |
| 2022-02-03 | $236.00 | $239.49 | $233.81 | $234.11 | $231.90 | 2,512,234 |
| 2022-02-02 | $238.61 | $240.71 | $236.45 | $239.11 | $236.85 | 2,442,894 |
| 2022-02-01 | $238.45 | $239.48 | $233.82 | $238.35 | $236.10 | 2,723,824 |
| 2022-01-31 | $233.99 | $237.61 | $232.66 | $237.35 | $235.11 | 4,486,036 |
| 2022-01-28 | $227.99 | $235.14 | $224.48 | $234.99 | $232.77 | 3,215,463 |
| 2022-01-27 | $230.66 | $233.17 | $223.95 | $225.93 | $223.80 | 3,426,116 |
| 2022-01-26 | $232.56 | $235.00 | $225.74 | $228.10 | $225.95 | 4,349,153 |
| 2022-01-25 | $227.50 | $231.94 | $224.51 | $230.01 | $227.84 | 4,099,153 |
| 2022-01-24 | $220.53 | $232.71 | $220.20 | $232.35 | $230.16 | 4,912,593 |
| 2022-01-21 | $222.89 | $229.85 | $221.50 | $225.02 | $222.90 | 5,724,411 |
| 2022-01-20 | $236.27 | $237.59 | $223.34 | $223.93 | $221.82 | 5,946,565 |
| 2022-01-19 | $239.63 | $241.16 | $234.27 | $234.70 | $232.49 | 3,615,814 |
| 2022-01-18 | $239.20 | $239.60 | $234.27 | $238.41 | $236.16 | 4,594,365 |
| 2022-01-14 | $247.30 | $248.70 | $241.47 | $243.40 | $240.30 | 3,258,477 |
| 2022-01-13 | $253.08 | $253.75 | $250.09 | $250.70 | $247.50 | 2,243,611 |
| 2022-01-12 | $251.19 | $254.71 | $249.94 | $250.72 | $247.52 | 2,825,576 |
| 2022-01-11 | $247.91 | $249.95 | $244.68 | $249.50 | $246.32 | 3,412,811 |
| 2022-01-10 | $247.89 | $248.10 | $240.57 | $247.69 | $244.53 | 6,292,571 |
| 2022-01-07 | $255.70 | $257.38 | $250.71 | $251.09 | $247.89 | 4,945,544 |
| 2022-01-06 | $257.64 | $258.45 | $255.00 | $257.79 | $254.50 | 3,616,309 |
| 2022-01-05 | $258.71 | $259.44 | $254.72 | $254.75 | $251.50 | 3,808,574 |
| 2022-01-04 | $255.64 | $260.83 | $255.60 | $259.81 | $256.50 | 3,638,211 |
| 2022-01-03 | $259.20 | $260.20 | $253.07 | $255.51 | $252.25 | 5,305,697 |
| 2021-12-31 | $256.15 | $259.77 | $255.85 | $258.48 | $255.19 | 1,768,531 |
| 2021-12-30 | $258.35 | $259.25 | $256.06 | $256.39 | $253.12 | 1,488,100 |
| 2021-12-29 | $255.01 | $258.54 | $254.96 | $257.57 | $254.29 | 1,617,702 |
| 2021-12-28 | $254.00 | $254.89 | $252.82 | $254.02 | $250.78 | 1,531,542 |
| 2021-12-27 | $251.14 | $253.78 | $251.14 | $253.70 | $250.47 | 1,590,318 |
| 2021-12-23 | $250.24 | $251.71 | $249.04 | $250.09 | $246.90 | 2,060,478 |
| 2021-12-22 | $247.11 | $249.95 | $246.13 | $249.70 | $246.52 | 1,772,047 |
| 2021-12-21 | $247.71 | $248.41 | $243.58 | $246.98 | $243.83 | 2,963,847 |
| 2021-12-20 | $245.22 | $245.94 | $242.30 | $245.62 | $242.49 | 3,900,882 |
| 2021-12-17 | $252.34 | $253.29 | $247.45 | $248.09 | $244.93 | 10,175,909 |
| 2021-12-16 | $259.23 | $259.50 | $253.10 | $253.24 | $250.01 | 4,457,213 |
| 2021-12-15 | $249.60 | $258.34 | $249.25 | $257.54 | $254.26 | 4,939,283 |
| 2021-12-14 | $255.92 | $256.82 | $250.51 | $252.46 | $249.24 | 5,100,578 |
| 2021-12-13 | $262.85 | $263.31 | $256.29 | $257.24 | $253.96 | 3,915,269 |
| 2021-12-10 | $258.41 | $261.48 | $257.72 | $261.38 | $258.05 | 2,547,664 |
| 2021-12-09 | $255.77 | $260.82 | $254.86 | $258.15 | $254.86 | 3,812,705 |
| 2021-12-08 | $256.59 | $258.63 | $254.55 | $256.74 | $253.47 | 3,820,799 |
| 2021-12-07 | $253.51 | $257.54 | $252.40 | $256.91 | $253.64 | 3,405,621 |
| 2021-12-06 | $252.49 | $254.33 | $250.42 | $251.18 | $247.98 | 3,008,545 |
| 2021-12-03 | $252.52 | $253.85 | $247.07 | $248.69 | $245.52 | 3,972,165 |
| 2021-12-02 | $247.01 | $251.68 | $245.84 | $250.39 | $247.20 | 3,706,711 |
| 2021-12-01 | $248.30 | $252.37 | $245.22 | $245.34 | $242.21 | 4,019,688 |
| 2021-11-30 | $247.76 | $250.44 | $244.51 | $244.59 | $241.47 | 6,236,008 |
| 2021-11-29 | $250.31 | $252.49 | $248.38 | $248.58 | $245.41 | 3,209,064 |
| 2021-11-26 | $249.62 | $252.11 | $247.15 | $247.69 | $244.53 | 1,890,971 |
| 2021-11-24 | $249.42 | $253.41 | $249.00 | $252.63 | $249.41 | 1,952,637 |
| 2021-11-23 | $251.14 | $252.67 | $248.60 | $251.91 | $248.70 | 2,550,700 |
| 2021-11-22 | $250.26 | $256.39 | $249.85 | $252.35 | $249.13 | 4,460,971 |
| 2021-11-19 | $247.77 | $250.74 | $245.75 | $249.52 | $246.34 | 3,685,521 |
| 2021-11-18 | $246.45 | $250.00 | $245.23 | $247.38 | $244.23 | 3,468,889 |
| 2021-11-17 | $250.02 | $255.22 | $245.25 | $245.73 | $242.60 | 6,823,898 |
| 2021-11-16 | $240.60 | $246.72 | $239.39 | $244.78 | $241.66 | 5,223,229 |
| 2021-11-15 | $236.10 | $237.15 | $234.33 | $234.92 | $231.93 | 2,219,943 |
| 2021-11-12 | $234.43 | $236.72 | $232.06 | $236.32 | $233.31 | 2,419,787 |
| 2021-11-11 | $234.32 | $234.73 | $231.30 | $232.32 | $229.36 | 1,921,436 |
| 2021-11-10 | $232.62 | $235.78 | $231.31 | $232.55 | $229.59 | 2,403,123 |
| 2021-11-09 | $235.06 | $237.27 | $233.04 | $233.91 | $230.93 | 2,306,056 |
| 2021-11-08 | $236.55 | $238.08 | $233.16 | $234.79 | $231.80 | 2,797,387 |
| 2021-11-05 | $239.00 | $239.27 | $235.05 | $235.54 | $232.54 | 2,356,480 |
| 2021-11-04 | $235.00 | $238.93 | $234.94 | $237.78 | $234.75 | 2,508,823 |
| 2021-11-03 | $232.89 | $234.68 | $232.08 | $234.30 | $231.31 | 2,629,344 |
| 2021-11-02 | $232.32 | $234.14 | $231.29 | $233.03 | $230.06 | 2,157,905 |
| 2021-11-01 | $235.00 | $235.90 | $230.21 | $231.75 | $228.80 | 3,844,672 |
| 2021-10-29 | $230.78 | $234.74 | $230.50 | $233.82 | $230.84 | 3,316,325 |
| 2021-10-28 | $232.96 | $234.68 | $231.25 | $231.76 | $228.81 | 2,421,697 |
| 2021-10-27 | $231.62 | $234.96 | $231.62 | $231.77 | $228.82 | 2,801,745 |
| 2021-10-26 | $233.11 | $233.67 | $230.50 | $231.07 | $228.12 | 2,801,056 |
| 2021-10-25 | $228.55 | $232.18 | $228.11 | $231.82 | $228.86 | 3,018,519 |
| 2021-10-22 | $227.48 | $229.86 | $227.48 | $228.77 | $225.85 | 2,207,451 |
| 2021-10-21 | $224.91 | $227.66 | $224.51 | $227.42 | $224.52 | 2,883,245 |
| 2021-10-20 | $224.00 | $225.30 | $222.69 | $225.01 | $222.14 | 2,293,870 |
| 2021-10-19 | $221.85 | $223.77 | $221.51 | $222.91 | $220.07 | 2,976,253 |
| 2021-10-18 | $218.40 | $222.71 | $218.27 | $221.74 | $218.13 | 2,785,992 |
| 2021-10-15 | $218.76 | $219.99 | $217.39 | $219.16 | $215.59 | 2,930,548 |
| 2021-10-14 | $214.34 | $216.56 | $213.44 | $216.45 | $212.93 | 3,177,235 |
| 2021-10-13 | $210.63 | $213.63 | $210.60 | $212.12 | $208.67 | 3,275,725 |
| 2021-10-12 | $209.85 | $211.73 | $209.73 | $209.80 | $206.38 | 2,793,550 |
| 2021-10-11 | $208.11 | $211.74 | $207.84 | $208.85 | $205.45 | 3,267,889 |
| 2021-10-08 | $205.59 | $207.76 | $204.45 | $206.16 | $202.80 | 3,042,044 |
| 2021-10-07 | $205.92 | $209.61 | $205.62 | $207.90 | $204.52 | 3,001,146 |
| 2021-10-06 | $202.90 | $205.19 | $201.91 | $204.00 | $200.68 | 3,079,628 |
| 2021-10-05 | $205.87 | $207.75 | $204.16 | $204.27 | $200.95 | 3,483,142 |
| 2021-10-04 | $202.84 | $204.59 | $201.58 | $204.51 | $201.18 | 5,195,641 |
| 2021-10-01 | $203.73 | $205.41 | $201.83 | $203.70 | $200.38 | 3,016,400 |
| 2021-09-30 | $206.93 | $207.46 | $202.27 | $202.86 | $199.56 | 3,829,021 |
| 2021-09-29 | $206.16 | $208.35 | $205.92 | $207.10 | $203.73 | 2,678,368 |
| 2021-09-28 | $209.10 | $209.46 | $204.69 | $205.43 | $202.09 | 4,030,423 |
| 2021-09-27 | $207.63 | $212.25 | $207.50 | $210.63 | $207.20 | 2,886,211 |
| 2021-09-24 | $208.07 | $208.80 | $206.89 | $207.87 | $204.49 | 2,275,876 |
| 2021-09-23 | $210.00 | $211.65 | $207.79 | $207.98 | $204.59 | 3,128,815 |
| 2021-09-22 | $208.05 | $210.28 | $206.73 | $208.89 | $205.49 | 3,169,203 |
| 2021-09-21 | $206.66 | $208.23 | $205.36 | $206.27 | $202.91 | 2,681,274 |
| 2021-09-20 | $206.52 | $208.46 | $203.03 | $205.27 | $201.93 | 3,640,389 |
| 2021-09-17 | $207.36 | $211.98 | $207.36 | $209.03 | $205.63 | 5,835,397 |
| 2021-09-16 | $205.66 | $209.33 | $205.66 | $208.48 | $205.09 | 3,365,599 |
| 2021-09-15 | $204.17 | $206.21 | $201.48 | $205.61 | $202.26 | 2,956,611 |
| 2021-09-14 | $206.55 | $207.41 | $203.92 | $204.17 | $200.85 | 2,488,582 |
| 2021-09-13 | $205.72 | $207.24 | $204.75 | $206.05 | $202.70 | 3,159,040 |
| 2021-09-10 | $204.78 | $206.58 | $204.16 | $204.33 | $201.00 | 2,505,756 |
| 2021-09-09 | $204.47 | $204.72 | $202.49 | $203.01 | $199.71 | 2,566,245 |
| 2021-09-08 | $204.35 | $204.42 | $201.50 | $204.09 | $200.77 | 3,344,859 |
| 2021-09-07 | $205.70 | $207.24 | $204.91 | $205.15 | $201.81 | 2,591,895 |
| 2021-09-03 | $204.90 | $206.83 | $204.15 | $205.98 | $202.63 | 2,260,908 |
| 2021-09-02 | $203.77 | $206.63 | $203.70 | $206.15 | $202.79 | 2,656,307 |
| 2021-09-01 | $204.55 | $205.04 | $201.55 | $203.43 | $200.12 | 2,835,036 |
| 2021-08-31 | $206.37 | $206.59 | $203.33 | $203.89 | $200.57 | 4,877,879 |
| 2021-08-30 | $208.45 | $209.41 | $204.89 | $204.99 | $201.65 | 3,986,280 |
| 2021-08-27 | $205.37 | $207.53 | $204.75 | $205.90 | $202.55 | 3,128,212 |
| 2021-08-26 | $205.29 | $206.98 | $204.05 | $205.65 | $202.30 | 3,250,430 |
| 2021-08-25 | $203.41 | $206.83 | $203.07 | $206.18 | $202.82 | 2,628,833 |
| 2021-08-24 | $206.16 | $206.45 | $202.85 | $203.39 | $200.08 | 4,110,644 |
| 2021-08-23 | $208.81 | $209.49 | $205.73 | $206.06 | $202.71 | 4,195,205 |
| 2021-08-20 | $202.75 | $208.89 | $202.56 | $208.21 | $204.82 | 4,915,661 |
| 2021-08-19 | $198.75 | $203.32 | $198.46 | $202.59 | $199.29 | 5,378,332 |
| 2021-08-18 | $189.25 | $203.72 | $188.50 | $199.73 | $196.48 | 16,992,721 |
| 2021-08-17 | $187.43 | $187.85 | $182.08 | $182.26 | $179.29 | 8,256,370 |
| 2021-08-16 | $189.94 | $193.89 | $189.14 | $193.48 | $190.33 | 3,486,642 |
| 2021-08-13 | $191.93 | $192.35 | $189.76 | $190.51 | $187.41 | 2,386,556 |
| 2021-08-12 | $194.26 | $194.92 | $190.79 | $192.00 | $188.87 | 2,754,081 |
| 2021-08-11 | $191.29 | $194.71 | $191.00 | $194.52 | $191.35 | 3,367,253 |
| 2021-08-10 | $188.14 | $190.86 | $187.37 | $189.73 | $186.64 | 2,548,402 |
| 2021-08-09 | $189.75 | $190.16 | $187.84 | $187.99 | $184.93 | 2,296,182 |
| 2021-08-06 | $191.73 | $192.60 | $189.82 | $190.16 | $187.06 | 2,855,017 |
| 2021-08-05 | $190.97 | $192.58 | $189.99 | $190.68 | $187.58 | 2,335,758 |
| 2021-08-04 | $193.06 | $194.28 | $189.81 | $189.90 | $186.81 | 3,162,398 |
| 2021-08-03 | $191.58 | $194.61 | $191.47 | $193.95 | $190.79 | 2,335,367 |
| 2021-08-02 | $193.81 | $194.22 | $190.85 | $190.96 | $187.85 | 3,051,665 |
| 2021-07-30 | $192.60 | $195.30 | $192.42 | $192.69 | $189.55 | 2,841,591 |
| 2021-07-29 | $193.25 | $194.32 | $191.96 | $193.62 | $190.47 | 2,527,723 |
| 2021-07-28 | $193.67 | $195.39 | $192.00 | $192.39 | $189.26 | 2,152,764 |
| 2021-07-27 | $197.68 | $197.72 | $191.49 | $193.51 | $190.36 | 4,106,073 |
| 2021-07-26 | $196.31 | $197.91 | $193.84 | $197.74 | $194.52 | 3,422,176 |
| 2021-07-23 | $198.00 | $201.42 | $197.61 | $200.84 | $197.57 | 3,358,116 |
| 2021-07-22 | $196.11 | $196.96 | $194.79 | $196.77 | $193.57 | 3,244,279 |
| 2021-07-21 | $194.56 | $195.43 | $193.93 | $195.13 | $191.95 | 2,112,874 |
| 2021-07-20 | $191.68 | $195.41 | $191.17 | $194.11 | $190.95 | 2,882,733 |
| 2021-07-19 | $191.98 | $193.67 | $190.04 | $192.90 | $188.98 | 5,213,961 |
| 2021-07-16 | $196.94 | $198.86 | $195.82 | $196.14 | $192.16 | 4,920,693 |
| 2021-07-15 | $191.52 | $195.93 | $191.52 | $195.75 | $191.77 | 3,187,979 |
| 2021-07-14 | $195.17 | $195.40 | $192.60 | $192.74 | $188.82 | 2,943,386 |
| 2021-07-13 | $195.93 | $196.15 | $193.74 | $194.28 | $190.33 | 3,192,075 |
| 2021-07-12 | $194.90 | $196.42 | $194.31 | $195.57 | $191.60 | 2,405,689 |
| 2021-07-09 | $194.18 | $196.75 | $194.18 | $195.33 | $191.36 | 2,436,359 |
| 2021-07-08 | $193.39 | $194.15 | $191.16 | $192.80 | $188.88 | 3,993,821 |
| 2021-07-07 | $193.67 | $196.46 | $193.29 | $195.88 | $191.90 | 3,647,371 |
| 2021-07-06 | $195.80 | $196.38 | $192.78 | $194.75 | $190.79 | 2,588,629 |
| 2021-07-02 | $196.39 | $196.52 | $195.21 | $195.71 | $191.73 | 2,553,453 |
| 2021-07-01 | $194.50 | $196.10 | $193.85 | $195.82 | $191.84 | 2,456,346 |
| 2021-06-30 | $194.13 | $195.26 | $193.85 | $193.97 | $190.03 | 2,716,109 |
| 2021-06-29 | $193.04 | $195.85 | $193.04 | $194.20 | $190.25 | 2,628,892 |
| 2021-06-28 | $192.59 | $194.17 | $191.38 | $193.21 | $189.28 | 2,510,639 |
| 2021-06-25 | $192.12 | $192.86 | $191.20 | $192.66 | $188.75 | 4,149,785 |
| 2021-06-24 | $192.68 | $193.09 | $190.93 | $191.75 | $187.85 | 2,768,003 |
| 2021-06-23 | $191.15 | $192.17 | $190.85 | $191.14 | $187.26 | 2,836,086 |
| 2021-06-22 | $189.92 | $192.68 | $189.57 | $191.72 | $187.83 | 3,995,715 |
| 2021-06-21 | $187.97 | $190.54 | $187.69 | $188.88 | $185.04 | 4,539,680 |
| 2021-06-18 | $184.73 | $187.90 | $184.49 | $186.88 | $183.08 | 9,316,869 |
| 2021-06-17 | $186.50 | $188.16 | $184.46 | $186.84 | $183.04 | 4,260,944 |
| 2021-06-16 | $188.00 | $188.20 | $184.58 | $186.20 | $182.42 | 4,124,721 |
| 2021-06-15 | $189.47 | $189.65 | $186.75 | $187.88 | $184.06 | 4,472,613 |
| 2021-06-14 | $190.12 | $190.50 | $188.21 | $189.66 | $185.81 | 3,257,722 |
| 2021-06-11 | $189.88 | $191.69 | $189.30 | $190.81 | $186.93 | 3,127,773 |
| 2021-06-10 | $190.87 | $191.65 | $187.35 | $188.78 | $184.94 | 3,905,835 |
| 2021-06-09 | $192.00 | $192.50 | $190.36 | $190.60 | $186.73 | 3,638,947 |
| 2021-06-08 | $191.16 | $192.69 | $190.25 | $191.40 | $187.51 | 3,604,841 |
| 2021-06-07 | $189.95 | $191.11 | $188.54 | $190.25 | $186.39 | 2,913,482 |
| 2021-06-04 | $190.38 | $191.39 | $188.29 | $189.91 | $186.05 | 4,210,681 |
| 2021-06-03 | $190.00 | $190.83 | $188.48 | $190.30 | $186.43 | 3,469,466 |
| 2021-06-02 | $192.30 | $193.18 | $190.06 | $190.77 | $186.89 | 3,997,711 |
| 2021-06-01 | $195.00 | $196.10 | $191.54 | $191.85 | $187.95 | 4,105,632 |
| 2021-05-28 | $197.00 | $197.84 | $194.68 | $194.83 | $190.87 | 3,619,589 |
| 2021-05-27 | $194.34 | $195.62 | $193.57 | $193.77 | $189.83 | 5,126,469 |
| 2021-05-26 | $192.59 | $194.25 | $192.52 | $193.60 | $189.67 | 3,565,939 |
| 2021-05-25 | $191.17 | $193.33 | $190.61 | $193.02 | $189.10 | 4,089,275 |
| 2021-05-24 | $193.24 | $193.52 | $190.51 | $190.66 | $186.79 | 3,396,434 |
| 2021-05-21 | $194.35 | $195.87 | $191.33 | $192.47 | $188.56 | 4,032,744 |
| 2021-05-20 | $191.76 | $194.89 | $191.38 | $193.41 | $189.48 | 4,397,664 |
| 2021-05-19 | $189.54 | $191.65 | $186.38 | $190.72 | $186.85 | 6,797,914 |
| 2021-05-18 | $194.00 | $196.00 | $191.72 | $192.75 | $188.83 | 5,691,482 |
| 2021-05-17 | $197.64 | $198.70 | $192.13 | $194.13 | $190.19 | 5,798,755 |
| 2021-05-14 | $201.71 | $202.22 | $197.22 | $198.91 | $194.87 | 3,742,979 |
| 2021-05-13 | $197.83 | $202.75 | $197.60 | $200.34 | $196.27 | 4,495,509 |
| 2021-05-12 | $203.20 | $203.97 | $194.80 | $195.54 | $191.57 | 5,406,645 |
| 2021-05-11 | $208.01 | $209.66 | $201.22 | $205.34 | $201.17 | 4,449,217 |
| 2021-05-10 | $209.54 | $215.22 | $208.51 | $211.31 | $207.02 | 4,476,915 |
| 2021-05-07 | $206.06 | $209.24 | $204.70 | $208.40 | $204.17 | 3,695,125 |
| 2021-05-06 | $201.30 | $206.06 | $200.43 | $205.94 | $201.76 | 4,525,204 |
| 2021-05-05 | $201.54 | $203.10 | $198.80 | $200.00 | $195.94 | 3,715,300 |
| 2021-05-04 | $198.70 | $200.49 | $196.78 | $200.30 | $196.23 | 4,150,088 |
| 2021-05-03 | $198.75 | $200.08 | $197.87 | $199.20 | $195.15 | 4,629,549 |
| 2021-04-30 | $197.80 | $198.26 | $195.27 | $196.25 | $192.26 | 4,255,564 |
| 2021-04-29 | $197.31 | $199.43 | $196.93 | $198.44 | $194.41 | 3,860,273 |
| 2021-04-28 | $199.74 | $199.84 | $195.70 | $196.06 | $192.08 | 4,939,169 |
| 2021-04-27 | $200.07 | $201.13 | $198.68 | $199.05 | $195.01 | 3,453,852 |
| 2021-04-26 | $200.83 | $200.93 | $198.30 | $199.19 | $195.14 | 3,017,006 |
| 2021-04-23 | $201.79 | $201.89 | $199.51 | $200.93 | $196.85 | 3,634,022 |
| 2021-04-22 | $203.88 | $204.85 | $199.24 | $201.30 | $197.21 | 3,712,957 |
| 2021-04-21 | $203.80 | $204.93 | $203.22 | $203.91 | $199.77 | 2,716,757 |
| 2021-04-20 | $203.42 | $204.00 | $200.43 | $202.77 | $198.65 | 3,006,194 |
| 2021-04-19 | $206.01 | $207.29 | $203.49 | $204.01 | $199.28 | 3,828,801 |
| 2021-04-16 | $206.57 | $208.98 | $205.27 | $208.25 | $203.42 | 6,359,772 |
| 2021-04-15 | $200.65 | $205.07 | $200.61 | $204.57 | $199.82 | 3,656,292 |
| 2021-04-14 | $201.05 | $204.18 | $200.72 | $201.52 | $196.84 | 3,371,879 |
| 2021-04-13 | $200.71 | $201.22 | $199.02 | $199.72 | $195.09 | 2,964,525 |
| 2021-04-12 | $198.16 | $200.98 | $198.16 | $200.65 | $195.99 | 3,647,875 |
| 2021-04-09 | $195.40 | $198.67 | $194.30 | $198.51 | $193.90 | 3,168,770 |
| 2021-04-08 | $194.27 | $195.11 | $193.29 | $194.21 | $189.70 | 2,684,463 |
| 2021-04-07 | $193.50 | $194.75 | $192.68 | $193.67 | $189.18 | 3,276,259 |
| 2021-04-06 | $192.89 | $194.97 | $192.49 | $194.20 | $189.69 | 2,917,930 |
| 2021-04-05 | $191.86 | $194.67 | $191.25 | $193.73 | $189.23 | 3,507,184 |
| 2021-04-01 | $191.20 | $191.88 | $189.69 | $191.32 | $186.88 | 3,192,229 |
| 2021-03-31 | $190.99 | $192.18 | $189.17 | $190.18 | $185.77 | 3,564,357 |
| 2021-03-30 | $186.89 | $191.02 | $186.70 | $190.02 | $185.61 | 3,547,575 |
| 2021-03-29 | $192.00 | $192.91 | $187.79 | $188.62 | $184.24 | 3,970,939 |
| 2021-03-26 | $185.84 | $191.85 | $185.34 | $191.61 | $187.16 | 4,795,152 |
| 2021-03-25 | $179.71 | $186.17 | $179.52 | $185.17 | $180.87 | 4,543,280 |
| 2021-03-24 | $181.12 | $184.15 | $180.65 | $180.68 | $176.49 | 3,555,416 |
| 2021-03-23 | $181.25 | $183.80 | $179.94 | $180.40 | $176.21 | 3,324,449 |
| 2021-03-22 | $179.55 | $183.60 | $178.34 | $181.89 | $177.67 | 4,700,154 |
| 2021-03-19 | $174.24 | $180.55 | $174.24 | $179.49 | $175.32 | 8,525,104 |
| 2021-03-18 | $172.91 | $176.63 | $172.31 | $174.87 | $170.81 | 3,888,064 |
| 2021-03-17 | $174.81 | $175.92 | $173.88 | $174.44 | $170.39 | 3,119,925 |
| 2021-03-16 | $174.02 | $176.52 | $173.97 | $175.33 | $171.26 | 3,737,227 |
| 2021-03-15 | $172.56 | $175.31 | $172.56 | $174.20 | $170.16 | 3,745,517 |
| 2021-03-12 | $170.08 | $171.83 | $169.23 | $171.55 | $167.57 | 3,638,686 |
| 2021-03-11 | $170.82 | $173.13 | $170.36 | $170.75 | $166.79 | 4,989,587 |
| 2021-03-10 | $167.00 | $170.40 | $166.46 | $168.46 | $164.55 | 3,394,910 |
| 2021-03-09 | $165.74 | $169.22 | $165.00 | $165.99 | $162.14 | 4,585,161 |
| 2021-03-08 | $159.74 | $165.30 | $159.29 | $162.92 | $159.14 | 4,613,427 |
| 2021-03-05 | $154.95 | $159.09 | $151.07 | $158.58 | $154.90 | 5,143,052 |
| 2021-03-04 | $157.17 | $158.28 | $150.84 | $153.77 | $150.20 | 7,792,734 |
| 2021-03-03 | $162.19 | $162.83 | $158.23 | $158.29 | $154.62 | 5,238,504 |
| 2021-03-02 | $162.43 | $164.79 | $162.40 | $163.05 | $159.27 | 4,330,969 |
| 2021-03-01 | $160.76 | $163.50 | $160.76 | $161.94 | $158.18 | 3,361,327 |
| 2021-02-26 | $160.34 | $162.42 | $159.13 | $159.75 | $156.04 | 5,957,826 |
| 2021-02-25 | $163.49 | $163.50 | $157.95 | $158.52 | $154.84 | 6,601,793 |
| 2021-02-24 | $168.66 | $169.61 | $160.11 | $162.31 | $158.54 | 9,972,310 |
| 2021-02-23 | $170.75 | $170.91 | $165.00 | $168.59 | $164.68 | 5,149,516 |
| 2021-02-22 | $176.22 | $176.49 | $172.20 | $172.41 | $168.41 | 3,753,035 |
| 2021-02-19 | $177.51 | $179.10 | $176.78 | $177.54 | $173.42 | 2,841,998 |
| 2021-02-18 | $175.96 | $178.05 | $175.35 | $177.16 | $173.05 | 2,758,921 |
| 2021-02-17 | $173.85 | $177.47 | $173.50 | $177.13 | $173.02 | 2,243,981 |
| 2021-02-16 | $176.27 | $177.30 | $173.93 | $174.06 | $170.02 | 2,947,651 |
| 2021-02-12 | $175.77 | $177.67 | $175.41 | $177.16 | $173.05 | 2,035,571 |
| 2021-02-11 | $176.99 | $177.64 | $174.88 | $175.73 | $171.65 | 2,783,923 |
| 2021-02-10 | $179.00 | $179.00 | $175.14 | $177.24 | $173.13 | 2,736,444 |
| 2021-02-09 | $178.83 | $179.46 | $177.38 | $177.78 | $173.65 | 2,708,423 |
| 2021-02-08 | $175.98 | $179.21 | $175.51 | $179.17 | $175.01 | 3,422,083 |
| 2021-02-05 | $174.68 | $175.20 | $173.19 | $175.03 | $170.97 | 2,562,845 |
| 2021-02-04 | $170.53 | $173.14 | $169.81 | $173.03 | $169.01 | 2,679,813 |
| 2021-02-03 | $166.26 | $170.22 | $166.11 | $169.88 | $165.94 | 2,996,757 |
| 2021-02-02 | $163.88 | $167.79 | $163.44 | $166.66 | $162.79 | 3,083,674 |
| 2021-02-01 | $167.12 | $168.19 | $162.14 | $163.37 | $159.58 | 3,898,535 |
| 2021-01-29 | $171.55 | $171.80 | $166.50 | $166.85 | $162.98 | 4,400,488 |
| 2021-01-28 | $168.89 | $173.73 | $167.76 | $172.34 | $168.34 | 3,816,635 |
| 2021-01-27 | $171.04 | $171.86 | $167.04 | $167.71 | $163.82 | 4,762,674 |
| 2021-01-26 | $174.29 | $174.90 | $173.00 | $173.70 | $169.67 | 2,496,297 |
| 2021-01-25 | $172.91 | $175.15 | $171.44 | $174.10 | $170.06 | 4,764,237 |
| 2021-01-22 | $171.89 | $174.12 | $171.03 | $172.40 | $168.40 | 3,612,323 |
| 2021-01-21 | $173.59 | $175.07 | $172.26 | $172.34 | $168.34 | 5,323,189 |
| 2021-01-20 | $171.24 | $174.05 | $169.65 | $172.39 | $168.39 | 3,899,972 |
| 2021-01-19 | $172.90 | $173.81 | $170.64 | $170.76 | $166.80 | 4,683,073 |
| 2021-01-15 | $168.49 | $172.01 | $168.00 | $171.34 | $166.78 | 3,727,244 |
| 2021-01-14 | $170.35 | $172.58 | $169.97 | $170.39 | $165.85 | 4,090,919 |
| 2021-01-13 | $170.13 | $171.69 | $169.22 | $169.83 | $165.31 | 3,291,825 |
| 2021-01-12 | $166.29 | $170.24 | $165.16 | $168.99 | $164.49 | 4,034,619 |
| 2021-01-11 | $164.91 | $167.40 | $164.30 | $166.32 | $161.89 | 3,005,368 |
| 2021-01-08 | $163.74 | $166.25 | $163.04 | $165.05 | $160.66 | 4,971,508 |
| 2021-01-07 | $163.45 | $164.84 | $162.79 | $163.71 | $159.35 | 4,144,388 |
| 2021-01-06 | $158.37 | $165.15 | $158.00 | $163.07 | $158.73 | 4,937,017 |
| 2021-01-05 | $159.44 | $162.08 | $159.12 | $160.92 | $156.64 | 3,911,928 |
| 2021-01-04 | $160.77 | $161.38 | $157.13 | $160.38 | $156.11 | 7,243,433 |
| 2020-12-31 | $160.61 | $160.86 | $159.26 | $160.51 | $156.24 | 2,335,557 |
| 2020-12-30 | $160.60 | $161.69 | $160.18 | $160.56 | $156.28 | 3,227,031 |
| 2020-12-29 | $162.95 | $163.30 | $159.48 | $160.54 | $156.27 | 3,326,108 |
| 2020-12-28 | $163.25 | $163.83 | $161.61 | $162.04 | $157.73 | 2,601,094 |
| 2020-12-24 | $162.43 | $163.20 | $162.10 | $162.77 | $158.44 | 1,044,638 |
| 2020-12-23 | $165.00 | $165.63 | $162.30 | $162.43 | $158.11 | 3,613,660 |
| 2020-12-22 | $164.02 | $165.86 | $163.62 | $164.61 | $160.23 | 3,275,626 |
| 2020-12-21 | $162.02 | $165.86 | $161.27 | $164.33 | $159.95 | 5,153,058 |
| 2020-12-18 | $163.14 | $165.32 | $161.89 | $163.20 | $158.85 | 11,916,925 |
| 2020-12-17 | $164.64 | $165.41 | $163.08 | $163.54 | $159.19 | 4,471,539 |
| 2020-12-16 | $164.12 | $166.19 | $162.57 | $163.20 | $158.85 | 4,443,487 |
| 2020-12-15 | $161.13 | $164.29 | $160.94 | $163.33 | $158.98 | 4,766,801 |
| 2020-12-14 | $158.77 | $162.44 | $158.37 | $160.09 | $155.83 | 4,654,327 |
| 2020-12-11 | $159.77 | $160.11 | $157.48 | $157.82 | $153.62 | 5,292,644 |
| 2020-12-10 | $159.49 | $161.45 | $158.00 | $160.22 | $155.95 | 6,647,403 |
| 2020-12-09 | $159.50 | $160.98 | $157.22 | $160.13 | $155.87 | 11,093,278 |
| 2020-12-08 | $152.66 | $153.03 | $150.46 | $151.24 | $147.21 | 6,737,305 |
| 2020-12-07 | $150.11 | $152.58 | $149.31 | $151.99 | $147.94 | 7,306,753 |
| 2020-12-04 | $151.75 | $152.40 | $149.83 | $150.00 | $146.01 | 4,709,070 |
| 2020-12-03 | $151.99 | $153.15 | $151.36 | $151.97 | $147.92 | 4,870,135 |
| 2020-12-02 | $152.40 | $153.00 | $150.44 | $151.81 | $147.77 | 5,133,113 |
| 2020-12-01 | $155.82 | $156.78 | $152.72 | $153.40 | $149.32 | 5,952,470 |
| 2020-11-30 | $154.46 | $155.86 | $151.39 | $155.82 | $151.67 | 7,292,382 |
| 2020-11-27 | $155.69 | $157.37 | $154.06 | $154.67 | $150.55 | 2,081,323 |
| 2020-11-25 | $155.33 | $156.46 | $154.01 | $154.88 | $150.76 | 5,228,333 |
| 2020-11-24 | $154.45 | $156.00 | $153.71 | $154.96 | $150.83 | 6,984,326 |
| 2020-11-23 | $150.28 | $154.14 | $150.11 | $153.67 | $149.58 | 6,987,844 |
| 2020-11-20 | $149.33 | $150.96 | $148.89 | $149.93 | $145.94 | 6,015,151 |
| 2020-11-19 | $148.59 | $151.25 | $148.00 | $149.60 | $145.62 | 9,393,703 |
| 2020-11-18 | $150.37 | $154.31 | $146.72 | $146.74 | $142.83 | 18,087,832 |
| 2020-11-17 | $159.80 | $161.50 | $156.56 | $159.86 | $155.60 | 5,642,100 |
| 2020-11-16 | $159.07 | $162.00 | $158.66 | $161.90 | $157.59 | 5,005,435 |
| 2020-11-13 | $158.43 | $159.98 | $157.76 | $159.23 | $154.99 | 4,079,036 |
| 2020-11-12 | $159.28 | $160.00 | $156.64 | $157.98 | $153.77 | 3,894,652 |
| 2020-11-11 | $157.64 | $159.62 | $157.00 | $158.00 | $153.79 | 4,551,682 |
| 2020-11-10 | $155.60 | $157.34 | $153.01 | $155.71 | $151.56 | 5,925,070 |
| 2020-11-09 | $169.50 | $170.25 | $152.93 | $153.45 | $149.36 | 10,765,248 |
| 2020-11-06 | $169.40 | $169.51 | $167.44 | $168.52 | $164.03 | 2,673,017 |
| 2020-11-05 | $171.42 | $173.56 | $168.40 | $169.25 | $164.74 | 4,088,125 |
| 2020-11-04 | $165.41 | $171.44 | $165.25 | $168.22 | $163.74 | 5,006,468 |
| 2020-11-03 | $162.37 | $165.47 | $161.30 | $164.65 | $160.27 | 2,908,208 |
| 2020-11-02 | $159.89 | $162.71 | $158.14 | $160.23 | $155.96 | 2,978,889 |
| 2020-10-30 | $159.87 | $160.70 | $155.77 | $158.10 | $153.89 | 3,949,225 |
| 2020-10-29 | $162.26 | $164.05 | $160.64 | $160.75 | $156.47 | 3,697,758 |
| 2020-10-28 | $161.29 | $164.47 | $159.42 | $161.42 | $157.12 | 4,947,684 |
| 2020-10-27 | $169.05 | $169.45 | $165.01 | $165.14 | $160.74 | 4,425,735 |
| 2020-10-26 | $169.97 | $171.23 | $165.86 | $168.13 | $163.65 | 4,380,849 |
| 2020-10-23 | $171.46 | $172.17 | $169.22 | $172.14 | $167.56 | 2,963,323 |
| 2020-10-22 | $174.94 | $175.25 | $170.71 | $171.25 | $166.69 | 3,267,591 |
| 2020-10-21 | $177.04 | $179.61 | $174.32 | $174.50 | $169.85 | 3,431,813 |
| 2020-10-20 | $175.50 | $179.27 | $174.51 | $177.09 | $172.37 | 3,604,505 |
| 2020-10-19 | $178.23 | $179.91 | $174.82 | $175.13 | $169.89 | 4,073,635 |
| 2020-10-16 | $176.79 | $180.67 | $176.73 | $177.70 | $172.38 | 3,879,396 |
| 2020-10-15 | $171.56 | $176.40 | $171.01 | $176.15 | $170.88 | 3,632,100 |
| 2020-10-14 | $175.12 | $175.90 | $171.21 | $173.61 | $168.42 | 3,476,180 |
| 2020-10-13 | $172.86 | $175.94 | $172.63 | $175.33 | $170.09 | 2,987,766 |
| 2020-10-12 | $174.84 | $174.84 | $172.37 | $172.73 | $167.56 | 3,377,890 |
| 2020-10-09 | $171.37 | $175.00 | $171.37 | $173.23 | $168.05 | 4,594,018 |
| 2020-10-08 | $169.49 | $171.61 | $168.24 | $170.87 | $165.76 | 3,105,667 |
| 2020-10-07 | $167.72 | $169.81 | $166.64 | $168.47 | $163.43 | 2,587,682 |
| 2020-10-06 | $168.48 | $168.98 | $164.42 | $164.99 | $160.05 | 2,765,645 |
| 2020-10-05 | $168.11 | $168.97 | $167.01 | $168.54 | $163.50 | 2,437,416 |
| 2020-10-02 | $164.47 | $167.46 | $164.05 | $166.49 | $161.51 | 2,026,575 |
| 2020-10-01 | $167.34 | $168.28 | $165.37 | $167.17 | $162.17 | 2,677,248 |
| 2020-09-30 | $162.98 | $167.62 | $162.48 | $165.86 | $160.90 | 4,198,617 |
| 2020-09-29 | $163.48 | $163.97 | $162.21 | $162.26 | $157.41 | 2,212,820 |
| 2020-09-28 | $161.59 | $163.10 | $160.51 | $162.59 | $157.73 | 2,815,732 |
| 2020-09-25 | $157.90 | $160.20 | $156.60 | $159.55 | $154.78 | 2,828,842 |
| 2020-09-24 | $158.77 | $160.85 | $156.81 | $158.52 | $153.78 | 3,889,008 |
| 2020-09-23 | $162.44 | $162.91 | $157.76 | $158.61 | $153.87 | 3,245,543 |
| 2020-09-22 | $160.03 | $161.79 | $159.64 | $161.55 | $156.72 | 3,526,263 |
| 2020-09-21 | $157.95 | $159.62 | $155.20 | $159.60 | $154.83 | 3,929,497 |
| 2020-09-18 | $161.36 | $163.85 | $158.51 | $160.10 | $155.31 | 5,485,112 |
| 2020-09-17 | $163.11 | $165.92 | $161.92 | $163.78 | $158.88 | 3,717,813 |
| 2020-09-16 | $170.37 | $171.72 | $166.11 | $166.71 | $161.72 | 3,815,603 |
| 2020-09-15 | $167.44 | $169.88 | $166.62 | $169.03 | $163.97 | 3,998,096 |
| 2020-09-14 | $163.17 | $165.80 | $163.00 | $165.19 | $160.25 | 3,583,326 |
| 2020-09-11 | $160.35 | $162.59 | $159.44 | $161.89 | $157.05 | 4,870,777 |
| 2020-09-10 | $160.09 | $162.93 | $157.06 | $158.33 | $153.59 | 4,129,178 |
| 2020-09-09 | $155.89 | $161.19 | $155.10 | $159.53 | $154.76 | 4,382,558 |
| 2020-09-08 | $153.94 | $156.86 | $151.89 | $153.74 | $149.14 | 4,892,810 |
| 2020-09-04 | $162.93 | $163.17 | $153.44 | $156.39 | $151.71 | 6,303,827 |
| 2020-09-03 | $169.70 | $170.48 | $160.36 | $161.52 | $156.69 | 5,734,405 |
| 2020-09-02 | $167.86 | $170.83 | $166.60 | $170.49 | $165.39 | 4,262,700 |
| 2020-09-01 | $164.41 | $167.64 | $164.11 | $167.59 | $162.58 | 4,285,439 |
| 2020-08-31 | $165.77 | $166.37 | $163.68 | $164.69 | $159.76 | 3,421,317 |
| 2020-08-28 | $166.08 | $166.89 | $164.09 | $165.51 | $160.56 | 3,291,367 |
| 2020-08-27 | $170.70 | $171.32 | $165.34 | $166.31 | $161.34 | 4,425,020 |
| 2020-08-26 | $167.66 | $170.50 | $167.03 | $170.39 | $165.29 | 5,319,007 |
| 2020-08-25 | $166.39 | $167.43 | $164.37 | $165.92 | $160.96 | 3,490,852 |
| 2020-08-24 | $163.69 | $165.65 | $163.01 | $165.63 | $160.68 | 4,872,703 |
| 2020-08-21 | $159.09 | $162.08 | $158.47 | $161.72 | $156.88 | 4,568,809 |
| 2020-08-20 | $156.58 | $159.16 | $156.50 | $158.58 | $153.84 | 4,288,539 |
| 2020-08-19 | $161.00 | $162.89 | $156.26 | $158.28 | $153.55 | 9,727,137 |
| 2020-08-18 | $159.80 | $160.60 | $157.00 | $157.91 | $153.19 | 5,741,440 |
| 2020-08-17 | $157.26 | $158.72 | $155.85 | $158.41 | $153.67 | 5,103,526 |
| 2020-08-14 | $155.57 | $156.08 | $153.91 | $154.34 | $149.72 | 3,404,870 |
| 2020-08-13 | $156.36 | $157.15 | $155.14 | $155.70 | $151.04 | 2,272,323 |
| 2020-08-12 | $156.13 | $157.98 | $154.56 | $156.63 | $151.94 | 3,792,902 |
| 2020-08-11 | $155.06 | $155.42 | $152.87 | $153.87 | $149.27 | 3,722,973 |
| 2020-08-10 | $153.23 | $154.71 | $153.02 | $153.72 | $149.12 | 3,065,394 |
| 2020-08-07 | $151.95 | $154.12 | $151.70 | $152.78 | $148.21 | 2,904,970 |
| 2020-08-06 | $150.25 | $152.24 | $149.64 | $151.19 | $146.67 | 2,450,175 |
| 2020-08-05 | $149.94 | $150.46 | $148.71 | $150.26 | $145.77 | 3,050,364 |
| 2020-08-04 | $149.75 | $150.74 | $148.78 | $149.67 | $145.19 | 2,381,645 |
| 2020-08-03 | $149.90 | $151.35 | $149.50 | $150.27 | $145.78 | 3,137,355 |
| 2020-07-31 | $149.47 | $149.92 | $146.61 | $148.91 | $144.46 | 3,928,596 |
| 2020-07-30 | $147.87 | $149.90 | $146.90 | $149.20 | $144.74 | 2,575,043 |
| 2020-07-29 | $148.04 | $149.81 | $148.00 | $148.71 | $144.26 | 2,732,768 |
| 2020-07-28 | $149.30 | $149.78 | $147.43 | $147.71 | $143.29 | 3,571,838 |
| 2020-07-27 | $147.23 | $149.43 | $147.23 | $149.12 | $144.66 | 2,791,065 |
| 2020-07-24 | $146.79 | $147.62 | $145.40 | $147.03 | $142.63 | 3,740,089 |
| 2020-07-23 | $149.30 | $149.65 | $145.40 | $146.50 | $142.12 | 3,664,786 |
| 2020-07-22 | $145.16 | $149.15 | $145.16 | $148.54 | $144.10 | 4,612,952 |
| 2020-07-21 | $143.95 | $145.92 | $143.51 | $145.00 | $140.66 | 2,639,875 |
| 2020-07-20 | $143.33 | $144.71 | $142.90 | $144.10 | $139.26 | 2,766,501 |
| 2020-07-17 | $144.29 | $144.63 | $141.89 | $144.39 | $139.54 | 3,898,687 |
| 2020-07-16 | $141.22 | $144.94 | $140.84 | $142.75 | $137.96 | 4,124,754 |
| 2020-07-15 | $142.28 | $142.34 | $139.12 | $141.22 | $136.48 | 3,494,915 |
| 2020-07-14 | $136.09 | $140.17 | $135.80 | $140.06 | $135.36 | 4,360,643 |
| 2020-07-13 | $138.45 | $140.79 | $135.90 | $136.55 | $131.96 | 4,226,470 |
| 2020-07-10 | $136.26 | $137.64 | $134.82 | $137.43 | $132.82 | 3,256,068 |
| 2020-07-09 | $136.33 | $136.94 | $134.05 | $135.61 | $131.06 | 3,397,506 |
| 2020-07-08 | $135.67 | $136.36 | $134.42 | $135.75 | $131.19 | 2,753,488 |
| 2020-07-07 | $134.51 | $136.76 | $134.34 | $135.02 | $130.49 | 2,991,492 |
| 2020-07-06 | $137.42 | $138.25 | $135.26 | $135.76 | $131.20 | 3,697,688 |
| 2020-07-02 | $137.24 | $138.18 | $135.11 | $135.71 | $131.15 | 3,522,805 |
| 2020-07-01 | $135.40 | $136.29 | $134.75 | $135.63 | $131.08 | 4,805,110 |
| 2020-06-30 | $134.30 | $135.94 | $133.13 | $135.12 | $130.58 | 4,461,856 |
| 2020-06-29 | $130.37 | $133.54 | $129.31 | $133.52 | $129.04 | 3,327,977 |
| 2020-06-26 | $132.12 | $132.84 | $128.93 | $129.41 | $125.06 | 5,715,065 |
| 2020-06-25 | $131.35 | $132.01 | $129.65 | $131.77 | $127.35 | 4,021,898 |
| 2020-06-24 | $133.27 | $134.45 | $128.97 | $131.98 | $127.55 | 4,144,129 |
| 2020-06-23 | $136.39 | $136.71 | $134.17 | $134.28 | $129.77 | 3,382,608 |
| 2020-06-22 | $132.92 | $135.02 | $132.78 | $134.72 | $130.20 | 3,448,644 |
| 2020-06-19 | $137.29 | $137.29 | $132.35 | $133.83 | $129.34 | 6,682,448 |
| 2020-06-18 | $135.22 | $136.04 | $133.31 | $134.55 | $130.03 | 3,892,867 |
| 2020-06-17 | $133.29 | $136.78 | $133.13 | $135.65 | $131.10 | 7,237,991 |
| 2020-06-16 | $131.84 | $132.15 | $128.60 | $131.74 | $127.32 | 5,023,831 |
| 2020-06-15 | $123.40 | $127.97 | $123.09 | $127.73 | $123.44 | 5,063,008 |
| 2020-06-12 | $126.76 | $128.39 | $123.47 | $126.05 | $121.82 | 4,462,318 |
| 2020-06-11 | $127.23 | $128.81 | $123.25 | $123.94 | $119.78 | 5,996,915 |
| 2020-06-10 | $130.31 | $131.24 | $128.97 | $130.10 | $125.73 | 3,705,757 |
| 2020-06-09 | $129.56 | $131.43 | $129.21 | $129.57 | $125.22 | 4,472,054 |
| 2020-06-08 | $130.12 | $131.24 | $129.43 | $130.81 | $126.42 | 4,951,077 |
| 2020-06-05 | $130.23 | $131.39 | $128.46 | $130.97 | $126.57 | 5,549,234 |
| 2020-06-04 | $131.35 | $131.87 | $127.93 | $128.68 | $124.36 | 7,443,017 |
| 2020-06-03 | $132.50 | $133.39 | $131.34 | $132.84 | $128.38 | 4,582,963 |
| 2020-06-02 | $131.16 | $132.46 | $130.22 | $131.98 | $127.55 | 6,021,905 |
| 2020-06-01 | $129.89 | $130.14 | $128.30 | $129.32 | $124.98 | 5,136,157 |
| 2020-05-29 | $128.10 | $130.53 | $127.69 | $130.35 | $125.97 | 7,401,587 |
| 2020-05-28 | $128.90 | $131.40 | $126.71 | $128.12 | $123.82 | 7,983,076 |
| 2020-05-27 | $125.31 | $128.46 | $123.26 | $128.01 | $123.71 | 7,613,403 |
| 2020-05-26 | $124.94 | $125.84 | $123.34 | $123.59 | $119.44 | 7,683,149 |
| 2020-05-22 | $121.00 | $122.54 | $119.07 | $122.25 | $118.15 | 6,063,492 |
| 2020-05-21 | $118.90 | $121.25 | $117.00 | $120.64 | $116.59 | 9,741,709 |
| 2020-05-20 | $122.61 | $122.69 | $115.52 | $116.99 | $113.06 | 19,258,077 |
| 2020-05-19 | $116.00 | $118.60 | $115.45 | $116.87 | $112.95 | 7,021,546 |
| 2020-05-18 | $118.00 | $118.40 | $116.45 | $116.73 | $112.81 | 7,729,676 |
| 2020-05-15 | $108.71 | $114.16 | $108.42 | $113.78 | $109.96 | 8,948,858 |
| 2020-05-14 | $107.25 | $110.42 | $106.20 | $110.39 | $106.68 | 6,096,776 |
| 2020-05-13 | $111.89 | $113.39 | $108.81 | $110.43 | $106.72 | 6,639,465 |
| 2020-05-12 | $114.82 | $115.05 | $111.18 | $111.24 | $107.50 | 3,682,485 |
| 2020-05-11 | $113.10 | $114.75 | $112.57 | $113.39 | $109.58 | 3,862,234 |
| 2020-05-08 | $113.77 | $114.63 | $112.10 | $114.23 | $110.39 | 3,951,316 |
| 2020-05-07 | $111.15 | $113.13 | $111.07 | $111.92 | $108.16 | 3,206,726 |
| 2020-05-06 | $110.29 | $111.53 | $108.95 | $109.62 | $105.94 | 4,434,512 |
| 2020-05-05 | $108.93 | $111.69 | $108.88 | $110.15 | $106.45 | 5,236,443 |
| 2020-05-04 | $103.41 | $107.38 | $102.83 | $107.35 | $103.75 | 4,087,599 |
| 2020-05-01 | $102.50 | $104.69 | $102.31 | $104.46 | $100.95 | 3,811,054 |
| 2020-04-30 | $104.71 | $106.72 | $103.47 | $104.75 | $101.23 | 4,811,851 |
| 2020-04-29 | $106.73 | $107.80 | $105.18 | $106.16 | $102.60 | 5,204,972 |
| 2020-04-28 | $105.45 | $106.57 | $102.43 | $103.52 | $100.04 | 5,588,293 |
| 2020-04-27 | $99.32 | $102.97 | $99.31 | $101.97 | $98.55 | 5,335,492 |
| 2020-04-24 | $96.07 | $99.66 | $95.72 | $98.75 | $95.43 | 5,432,054 |
| 2020-04-23 | $95.26 | $96.66 | $94.82 | $94.90 | $91.71 | 4,094,714 |
| 2020-04-22 | $93.80 | $96.03 | $93.16 | $94.95 | $91.76 | 4,770,889 |
| 2020-04-21 | $92.09 | $93.70 | $91.49 | $92.62 | $89.51 | 5,501,450 |
| 2020-04-20 | $95.25 | $97.81 | $94.53 | $95.13 | $91.39 | 5,268,800 |
| 2020-04-17 | $96.50 | $98.67 | $95.34 | $97.10 | $93.29 | 7,135,725 |
| 2020-04-16 | $94.00 | $96.08 | $91.79 | $92.44 | $88.81 | 9,029,623 |
| 2020-04-15 | $94.89 | $95.90 | $92.56 | $94.34 | $90.63 | 7,377,696 |
| 2020-04-14 | $97.84 | $99.82 | $96.82 | $99.07 | $95.18 | 5,653,290 |
| 2020-04-13 | $95.39 | $95.84 | $93.04 | $95.20 | $91.46 | 5,486,347 |
| 2020-04-09 | $96.44 | $98.40 | $94.77 | $95.31 | $91.57 | 6,543,055 |
| 2020-04-08 | $91.45 | $94.77 | $90.59 | $94.35 | $90.64 | 4,715,092 |
| 2020-04-07 | $94.96 | $96.18 | $90.75 | $90.96 | $87.39 | 7,853,286 |
| 2020-04-06 | $87.09 | $89.37 | $84.00 | $88.77 | $85.28 | 9,420,915 |
| 2020-04-03 | $82.13 | $84.24 | $81.15 | $82.20 | $78.97 | 6,447,189 |
| 2020-04-02 | $79.85 | $83.27 | $79.25 | $82.86 | $79.61 | 8,207,032 |
| 2020-04-01 | $80.74 | $83.92 | $79.08 | $80.42 | $77.26 | 8,112,965 |
| 2020-03-31 | $88.07 | $88.94 | $85.53 | $86.05 | $82.67 | 5,523,285 |
| 2020-03-30 | $87.40 | $89.54 | $85.43 | $88.71 | $85.23 | 5,712,216 |
| 2020-03-27 | $84.08 | $89.72 | $83.40 | $86.98 | $83.56 | 6,884,120 |
| 2020-03-26 | $86.08 | $90.94 | $85.95 | $88.11 | $84.65 | 10,103,002 |
| 2020-03-25 | $80.11 | $86.99 | $78.32 | $83.72 | $80.43 | 9,892,249 |
| 2020-03-24 | $72.76 | $77.59 | $72.05 | $77.30 | $74.26 | 8,997,261 |
| 2020-03-23 | $65.22 | $69.11 | $63.05 | $67.80 | $65.14 | 9,589,683 |
| 2020-03-20 | $72.25 | $72.98 | $65.53 | $66.36 | $63.75 | 11,540,221 |
| 2020-03-19 | $64.41 | $73.21 | $60.00 | $69.87 | $67.13 | 12,134,216 |
| 2020-03-18 | $68.51 | $70.12 | $61.00 | $65.02 | $62.47 | 11,119,925 |
| 2020-03-17 | $73.55 | $75.62 | $64.25 | $73.79 | $70.89 | 15,287,006 |
| 2020-03-16 | $85.55 | $87.60 | $71.18 | $72.59 | $69.74 | 14,767,036 |
| 2020-03-13 | $93.66 | $96.56 | $88.38 | $96.49 | $92.70 | 10,006,566 |
| 2020-03-12 | $91.21 | $94.90 | $89.11 | $89.92 | $86.39 | 9,893,833 |
| 2020-03-11 | $100.33 | $103.31 | $97.76 | $99.15 | $95.26 | 6,205,453 |
| 2020-03-10 | $98.25 | $104.14 | $95.05 | $104.02 | $99.93 | 9,288,539 |
| 2020-03-09 | $97.82 | $99.82 | $93.15 | $94.22 | $90.52 | 8,187,379 |
| 2020-03-06 | $103.95 | $106.05 | $102.17 | $105.31 | $101.17 | 7,886,905 |
| 2020-03-05 | $110.28 | $111.24 | $106.88 | $107.52 | $103.30 | 6,617,987 |
| 2020-03-04 | $110.71 | $113.55 | $109.56 | $113.29 | $108.84 | 5,206,698 |
| 2020-03-03 | $111.31 | $113.03 | $107.15 | $108.56 | $104.30 | 8,337,461 |
| 2020-03-02 | $107.20 | $111.18 | $105.09 | $111.04 | $106.68 | 8,790,258 |
| 2020-02-28 | $104.07 | $107.17 | $102.93 | $106.57 | $102.38 | 9,987,287 |
| 2020-02-27 | $110.10 | $112.54 | $107.53 | $107.62 | $103.39 | 8,827,416 |
| 2020-02-26 | $120.30 | $120.45 | $111.96 | $113.30 | $108.85 | 12,739,794 |
| 2020-02-25 | $124.39 | $124.39 | $118.52 | $118.52 | $113.86 | 6,511,932 |
| 2020-02-24 | $122.32 | $124.42 | $122.01 | $122.91 | $118.08 | 5,399,570 |
| 2020-02-21 | $125.75 | $126.20 | $124.42 | $125.31 | $120.39 | 3,850,117 |
| 2020-02-20 | $123.77 | $126.73 | $123.01 | $126.57 | $121.60 | 4,695,501 |
| 2020-02-19 | $123.67 | $124.48 | $123.16 | $123.44 | $118.59 | 3,170,465 |
| 2020-02-18 | $124.64 | $125.91 | $122.82 | $123.23 | $118.39 | 3,429,797 |
| 2020-02-14 | $125.15 | $125.56 | $124.49 | $125.42 | $120.49 | 2,774,739 |
| 2020-02-13 | $124.24 | $125.27 | $123.97 | $124.77 | $119.87 | 2,531,529 |
| 2020-02-12 | $123.90 | $125.20 | $123.62 | $125.03 | $120.12 | 2,727,460 |
| 2020-02-11 | $121.31 | $123.19 | $121.16 | $123.03 | $118.20 | 2,316,230 |
| 2020-02-10 | $120.90 | $121.82 | $120.46 | $121.21 | $116.45 | 2,975,619 |
| 2020-02-07 | $121.65 | $121.96 | $120.79 | $121.48 | $116.71 | 2,068,763 |
| 2020-02-06 | $122.44 | $122.87 | $121.50 | $121.51 | $116.74 | 2,469,140 |
| 2020-02-05 | $120.52 | $122.35 | $119.93 | $122.13 | $117.33 | 3,215,289 |
| 2020-02-04 | $118.81 | $120.31 | $118.32 | $119.35 | $114.66 | 4,119,617 |
| 2020-02-03 | $117.00 | $119.22 | $116.72 | $117.18 | $112.58 | 3,979,392 |
| 2020-01-31 | $119.47 | $119.67 | $116.09 | $116.24 | $111.67 | 4,369,759 |
| 2020-01-30 | $119.53 | $120.37 | $118.57 | $119.72 | $115.02 | 3,471,763 |
| 2020-01-29 | $121.40 | $122.41 | $120.36 | $120.42 | $115.69 | 2,566,944 |
| 2020-01-28 | $120.06 | $121.68 | $119.22 | $121.15 | $116.39 | 3,228,530 |
| 2020-01-27 | $118.25 | $120.86 | $118.25 | $119.76 | $115.06 | 3,497,366 |
| 2020-01-24 | $122.58 | $122.87 | $119.48 | $120.23 | $115.51 | 3,670,596 |
| 2020-01-23 | $121.23 | $123.14 | $121.05 | $122.71 | $117.89 | 3,365,216 |
| 2020-01-22 | $121.20 | $122.90 | $120.70 | $121.91 | $117.12 | 4,843,508 |
| 2020-01-21 | $121.17 | $121.75 | $120.16 | $120.93 | $116.18 | 3,477,772 |
| 2020-01-17 | $119.75 | $122.49 | $119.58 | $122.36 | $117.02 | 5,913,778 |
| 2020-01-16 | $119.94 | $120.05 | $118.88 | $119.27 | $114.07 | 3,780,956 |
| 2020-01-15 | $119.95 | $120.19 | $119.20 | $119.52 | $114.31 | 3,673,746 |
| 2020-01-14 | $120.85 | $121.68 | $119.62 | $120.07 | $114.83 | 3,823,017 |
| 2020-01-13 | $120.97 | $121.71 | $120.70 | $121.05 | $115.77 | 3,817,240 |
| 2020-01-10 | $121.70 | $121.96 | $120.93 | $121.00 | $115.72 | 2,391,125 |
| 2020-01-09 | $121.57 | $122.88 | $121.50 | $122.05 | $116.72 | 2,932,420 |
| 2020-01-08 | $120.15 | $122.73 | $119.58 | $121.53 | $116.23 | 4,030,092 |
| 2020-01-07 | $120.49 | $120.66 | $119.21 | $119.63 | $114.41 | 4,220,126 |
| 2020-01-06 | $118.65 | $120.39 | $118.30 | $120.35 | $115.10 | 3,633,060 |
| 2020-01-03 | $118.71 | $119.82 | $118.05 | $119.60 | $114.38 | 2,774,173 |
| 2020-01-02 | $120.05 | $120.46 | $119.26 | $120.46 | $115.20 | 2,788,792 |
| 2019-12-31 | $119.57 | $119.83 | $118.44 | $119.76 | $114.53 | 2,651,251 |
| 2019-12-30 | $120.55 | $120.75 | $118.94 | $120.05 | $114.81 | 2,327,858 |
| 2019-12-27 | $119.86 | $120.68 | $119.62 | $120.23 | $114.98 | 2,419,739 |
| 2019-12-26 | $119.93 | $120.30 | $119.48 | $119.73 | $114.51 | 1,714,218 |
| 2019-12-24 | $119.59 | $120.13 | $119.39 | $119.77 | $114.54 | 1,126,013 |
| 2019-12-23 | $120.03 | $120.58 | $119.31 | $119.59 | $114.37 | 3,190,348 |
| 2019-12-20 | $119.73 | $120.28 | $119.30 | $119.73 | $114.51 | 5,996,119 |
| 2019-12-19 | $119.33 | $120.57 | $118.90 | $120.21 | $114.96 | 4,500,748 |
| 2019-12-18 | $119.66 | $120.19 | $119.27 | $119.31 | $114.10 | 3,309,526 |
| 2019-12-17 | $120.69 | $121.46 | $119.23 | $119.32 | $114.11 | 3,533,877 |
| 2019-12-16 | $119.47 | $121.17 | $119.28 | $120.08 | $114.84 | 3,749,064 |
| 2019-12-13 | $117.67 | $118.61 | $116.82 | $118.50 | $113.33 | 3,118,866 |
| 2019-12-12 | $117.67 | $118.79 | $117.20 | $118.20 | $113.04 | 2,533,128 |
| 2019-12-11 | $115.70 | $117.67 | $115.23 | $117.66 | $112.53 | 3,246,436 |
| 2019-12-10 | $117.78 | $117.86 | $116.38 | $116.48 | $111.40 | 2,561,612 |
| 2019-12-09 | $116.33 | $118.33 | $116.14 | $117.87 | $112.73 | 2,589,469 |
| 2019-12-06 | $116.18 | $117.32 | $116.03 | $116.28 | $111.21 | 2,463,069 |
| 2019-12-05 | $115.97 | $116.28 | $114.96 | $115.58 | $110.54 | 2,650,218 |
| 2019-12-04 | $115.00 | $117.46 | $114.87 | $115.46 | $110.42 | 4,147,397 |
| 2019-12-03 | $114.80 | $115.26 | $113.61 | $114.55 | $109.55 | 5,148,807 |
| 2019-12-02 | $117.60 | $117.89 | $115.96 | $116.00 | $110.94 | 3,324,094 |
| 2019-11-29 | $118.45 | $118.75 | $117.09 | $117.31 | $112.19 | 1,596,032 |
| 2019-11-27 | $118.06 | $118.96 | $117.70 | $118.46 | $113.29 | 2,946,006 |
| 2019-11-26 | $117.56 | $118.34 | $116.95 | $117.78 | $112.64 | 4,758,202 |
| 2019-11-25 | $118.82 | $119.15 | $116.69 | $117.00 | $111.89 | 4,468,911 |
| 2019-11-22 | $117.09 | $118.20 | $116.75 | $118.20 | $113.04 | 4,473,298 |
| 2019-11-21 | $118.99 | $119.00 | $116.68 | $117.02 | $111.91 | 5,747,292 |
| 2019-11-20 | $118.28 | $121.22 | $116.96 | $117.83 | $112.69 | 16,113,817 |
| 2019-11-19 | $115.12 | $115.12 | $112.88 | $113.40 | $108.45 | 7,150,414 |
| 2019-11-18 | $115.74 | $116.80 | $115.02 | $115.02 | $110.00 | 5,505,131 |
| 2019-11-15 | $115.12 | $115.70 | $113.50 | $115.52 | $110.48 | 3,644,369 |
| 2019-11-14 | $113.52 | $114.84 | $112.70 | $114.54 | $109.54 | 2,852,377 |
| 2019-11-13 | $112.97 | $114.41 | $111.94 | $112.85 | $107.93 | 4,331,451 |
| 2019-11-12 | $114.38 | $115.54 | $114.19 | $114.32 | $109.33 | 4,174,619 |
| 2019-11-11 | $113.22 | $114.49 | $112.72 | $114.45 | $109.46 | 2,936,626 |
| 2019-11-08 | $112.74 | $114.07 | $112.26 | $114.00 | $109.03 | 2,792,399 |
| 2019-11-07 | $113.45 | $114.16 | $112.12 | $112.60 | $107.69 | 2,656,212 |
| 2019-11-06 | $113.00 | $113.81 | $111.42 | $112.67 | $107.75 | 3,227,013 |
| 2019-11-05 | $112.66 | $112.75 | $111.03 | $112.20 | $107.30 | 2,359,097 |
| 2019-11-04 | $113.06 | $113.64 | $111.71 | $112.62 | $107.71 | 2,517,956 |
| 2019-11-01 | $111.92 | $112.97 | $110.15 | $112.95 | $108.02 | 2,801,305 |
| 2019-10-31 | $112.34 | $112.99 | $110.80 | $111.61 | $106.74 | 3,413,101 |
| 2019-10-30 | $109.88 | $111.46 | $109.19 | $111.28 | $106.42 | 3,064,933 |
| 2019-10-29 | $111.27 | $111.52 | $109.21 | $109.53 | $104.75 | 3,034,798 |
| 2019-10-28 | $111.97 | $112.49 | $111.03 | $111.64 | $106.77 | 2,489,332 |
| 2019-10-25 | $110.59 | $112.55 | $110.35 | $111.58 | $106.71 | 2,260,020 |
| 2019-10-24 | $111.67 | $112.92 | $110.46 | $110.87 | $106.03 | 2,167,156 |
| 2019-10-23 | $111.96 | $112.27 | $110.76 | $111.51 | $106.64 | 2,261,049 |
| 2019-10-22 | $111.71 | $113.53 | $111.61 | $112.47 | $107.56 | 3,655,194 |
| 2019-10-21 | $113.32 | $113.81 | $111.40 | $111.95 | $106.54 | 2,907,836 |
| 2019-10-18 | $112.16 | $113.12 | $112.05 | $112.84 | $107.39 | 3,712,311 |
| 2019-10-17 | $112.86 | $113.42 | $111.96 | $112.60 | $107.16 | 2,711,491 |
| 2019-10-16 | $112.21 | $112.78 | $111.72 | $112.33 | $106.91 | 2,915,472 |
| 2019-10-15 | $111.61 | $113.00 | $111.20 | $112.42 | $106.99 | 3,346,052 |
| 2019-10-14 | $110.45 | $111.24 | $110.26 | $110.67 | $105.33 | 2,142,367 |
| 2019-10-11 | $109.89 | $111.65 | $109.40 | $110.81 | $105.46 | 4,511,747 |
| 2019-10-10 | $106.46 | $108.50 | $106.45 | $108.19 | $102.97 | 3,300,510 |
| 2019-10-09 | $107.19 | $107.66 | $105.64 | $106.30 | $101.17 | 3,227,751 |
| 2019-10-08 | $106.89 | $108.23 | $106.48 | $106.50 | $101.36 | 3,384,942 |
| 2019-10-07 | $107.63 | $108.96 | $107.20 | $108.23 | $103.00 | 3,690,282 |
| 2019-10-04 | $106.92 | $107.79 | $106.29 | $107.42 | $102.23 | 4,323,319 |
| 2019-10-03 | $106.28 | $106.70 | $104.59 | $106.37 | $101.23 | 5,009,225 |
| 2019-10-02 | $109.31 | $109.31 | $105.92 | $106.35 | $101.21 | 5,054,882 |
| 2019-10-01 | $110.09 | $111.93 | $108.85 | $109.52 | $104.23 | 3,968,548 |
| 2019-09-30 | $109.83 | $110.30 | $108.96 | $109.96 | $104.65 | 4,025,865 |
| 2019-09-27 | $111.48 | $111.84 | $108.81 | $109.54 | $104.25 | 3,939,578 |
| 2019-09-26 | $111.08 | $111.42 | $109.39 | $110.72 | $105.37 | 3,993,037 |
| 2019-09-25 | $110.21 | $111.25 | $109.96 | $110.75 | $105.40 | 2,915,147 |
| 2019-09-24 | $111.26 | $112.22 | $109.75 | $110.02 | $104.71 | 3,947,555 |
| 2019-09-23 | $110.19 | $112.02 | $109.59 | $110.44 | $105.11 | 5,643,872 |
| 2019-09-20 | $112.93 | $113.19 | $110.95 | $110.96 | $105.60 | 6,261,447 |
| 2019-09-19 | $112.64 | $112.88 | $111.68 | $111.87 | $106.47 | 2,424,978 |
| 2019-09-18 | $112.48 | $113.14 | $111.56 | $112.60 | $107.16 | 2,358,026 |
| 2019-09-17 | $111.72 | $112.88 | $110.88 | $112.73 | $107.29 | 2,833,120 |
| 2019-09-16 | $112.65 | $113.89 | $112.14 | $112.63 | $107.19 | 2,426,270 |
| 2019-09-13 | $114.47 | $115.15 | $113.15 | $113.36 | $107.89 | 3,476,547 |
| 2019-09-12 | $114.08 | $115.14 | $113.86 | $113.88 | $108.38 | 3,471,315 |
| 2019-09-11 | $115.45 | $115.67 | $113.15 | $113.49 | $108.01 | 4,069,563 |
| 2019-09-10 | $114.47 | $115.96 | $112.95 | $115.28 | $109.71 | 4,771,566 |
| 2019-09-09 | $114.89 | $115.40 | $114.04 | $114.79 | $109.25 | 3,778,098 |
| 2019-09-06 | $114.73 | $115.40 | $114.09 | $114.71 | $109.17 | 3,462,612 |
| 2019-09-05 | $113.19 | $115.25 | $113.02 | $114.21 | $108.70 | 3,662,507 |
| 2019-09-04 | $111.57 | $112.04 | $109.50 | $111.92 | $106.52 | 4,114,007 |
| 2019-09-03 | $111.37 | $112.52 | $110.65 | $111.18 | $105.81 | 3,893,504 |
| 2019-08-30 | $113.24 | $113.24 | $111.84 | $112.20 | $106.78 | 4,608,660 |
| 2019-08-29 | $109.37 | $112.86 | $109.06 | $112.59 | $107.15 | 5,997,472 |
| 2019-08-28 | $105.60 | $108.58 | $105.32 | $108.18 | $102.96 | 4,184,667 |
| 2019-08-27 | $107.08 | $107.53 | $105.98 | $106.04 | $100.92 | 3,722,670 |
| 2019-08-26 | $107.60 | $107.60 | $105.55 | $106.40 | $101.26 | 4,720,441 |
| 2019-08-23 | $107.09 | $107.84 | $105.76 | $106.39 | $101.25 | 5,520,765 |
| 2019-08-22 | $108.38 | $108.61 | $106.93 | $108.16 | $102.94 | 7,264,735 |
| 2019-08-21 | $110.02 | $110.24 | $107.11 | $108.00 | $102.79 | 19,756,401 |
| 2019-08-20 | $95.82 | $99.12 | $95.38 | $97.87 | $93.14 | 9,301,559 |
| 2019-08-19 | $95.27 | $96.03 | $94.65 | $95.05 | $90.46 | 7,211,985 |
| 2019-08-16 | $94.20 | $94.98 | $93.38 | $93.92 | $89.38 | 4,368,316 |
| 2019-08-15 | $94.32 | $94.56 | $91.82 | $93.38 | $88.87 | 4,745,131 |
| 2019-08-14 | $94.80 | $95.32 | $93.54 | $93.59 | $89.07 | 5,746,305 |
| 2019-08-13 | $95.27 | $98.39 | $95.15 | $96.58 | $91.92 | 5,133,010 |
| 2019-08-12 | $97.67 | $97.90 | $95.95 | $96.08 | $91.44 | 2,690,800 |
| 2019-08-09 | $100.37 | $100.75 | $98.18 | $98.55 | $93.79 | 5,370,930 |
| 2019-08-08 | $99.69 | $100.48 | $99.16 | $100.47 | $95.62 | 3,495,843 |
| 2019-08-07 | $97.00 | $98.76 | $96.01 | $98.38 | $93.63 | 3,686,654 |
| 2019-08-06 | $97.20 | $98.09 | $95.90 | $97.92 | $93.19 | 4,167,823 |
| 2019-08-05 | $97.59 | $97.66 | $96.11 | $97.04 | $92.35 | 4,685,062 |
| 2019-08-02 | $99.45 | $100.14 | $98.85 | $99.23 | $94.44 | 3,917,864 |
| 2019-08-01 | $101.74 | $102.97 | $99.21 | $99.49 | $94.69 | 5,469,572 |
| 2019-07-31 | $103.22 | $103.80 | $100.84 | $101.40 | $96.50 | 5,533,366 |
| 2019-07-30 | $103.40 | $104.23 | $102.97 | $103.77 | $98.76 | 3,981,449 |
| 2019-07-29 | $103.68 | $104.39 | $103.64 | $103.96 | $98.94 | 3,909,648 |
| 2019-07-26 | $102.29 | $103.90 | $101.59 | $103.53 | $98.53 | 4,785,832 |
| 2019-07-25 | $102.47 | $103.47 | $101.77 | $102.05 | $97.12 | 4,215,087 |
| 2019-07-24 | $102.45 | $103.99 | $102.22 | $102.80 | $97.84 | 5,989,181 |
| 2019-07-23 | $102.44 | $103.51 | $102.28 | $102.60 | $97.65 | 5,064,163 |
| 2019-07-22 | $102.79 | $103.26 | $101.96 | $102.55 | $97.08 | 4,501,160 |
| 2019-07-19 | $104.19 | $104.31 | $102.47 | $102.50 | $97.03 | 4,190,920 |
| 2019-07-18 | $104.06 | $104.30 | $103.34 | $103.75 | $98.21 | 5,149,568 |
| 2019-07-17 | $106.36 | $106.71 | $104.88 | $104.93 | $99.33 | 5,159,198 |
| 2019-07-16 | $107.48 | $108.22 | $106.44 | $106.50 | $100.82 | 4,722,809 |
| 2019-07-15 | $107.72 | $108.31 | $107.24 | $107.97 | $102.21 | 4,492,340 |
| 2019-07-12 | $105.40 | $107.76 | $105.36 | $107.40 | $101.67 | 4,814,239 |
| 2019-07-11 | $104.12 | $105.13 | $103.60 | $104.87 | $99.27 | 2,977,779 |
| 2019-07-10 | $104.66 | $104.66 | $102.12 | $103.08 | $97.58 | 4,302,209 |
| 2019-07-09 | $103.82 | $105.16 | $103.82 | $104.86 | $99.26 | 3,719,691 |
| 2019-07-08 | $104.12 | $105.18 | $103.79 | $104.66 | $99.08 | 3,882,856 |
| 2019-07-05 | $102.79 | $104.37 | $102.72 | $104.22 | $98.66 | 2,536,419 |
| 2019-07-03 | $103.05 | $103.63 | $102.64 | $103.15 | $97.65 | 1,851,187 |
| 2019-07-02 | $102.25 | $102.95 | $101.82 | $102.69 | $97.21 | 2,560,358 |
| 2019-07-01 | $102.10 | $103.77 | $101.44 | $102.20 | $96.75 | 4,073,827 |
| 2019-06-28 | $99.39 | $101.18 | $99.31 | $100.91 | $95.53 | 4,298,887 |
| 2019-06-27 | $99.29 | $99.96 | $98.90 | $99.36 | $94.06 | 3,395,753 |
| 2019-06-26 | $98.61 | $100.03 | $98.09 | $99.24 | $93.94 | 4,399,905 |
| 2019-06-25 | $99.65 | $100.19 | $98.10 | $98.22 | $92.98 | 4,767,924 |
| 2019-06-24 | $100.70 | $101.04 | $98.99 | $99.02 | $93.74 | 4,920,158 |
| 2019-06-21 | $101.81 | $102.96 | $100.78 | $100.84 | $95.46 | 7,188,197 |
| 2019-06-20 | $99.91 | $101.83 | $99.75 | $101.44 | $96.03 | 5,355,382 |
| 2019-06-19 | $99.19 | $99.33 | $97.53 | $98.73 | $93.46 | 5,558,055 |
| 2019-06-18 | $100.69 | $101.57 | $99.20 | $99.31 | $94.01 | 3,960,933 |
| 2019-06-17 | $99.77 | $100.75 | $99.33 | $100.08 | $94.74 | 4,212,725 |
| 2019-06-14 | $98.99 | $99.99 | $98.50 | $99.63 | $94.31 | 4,437,205 |
| 2019-06-13 | $96.85 | $98.67 | $96.73 | $98.62 | $93.36 | 3,617,561 |
| 2019-06-12 | $96.21 | $97.04 | $96.14 | $96.33 | $91.19 | 2,878,911 |
| 2019-06-11 | $97.28 | $97.63 | $96.12 | $96.35 | $91.21 | 3,256,229 |
| 2019-06-10 | $97.50 | $98.42 | $96.14 | $96.31 | $91.17 | 5,789,543 |
| 2019-06-07 | $96.98 | $97.62 | $96.70 | $96.76 | $91.60 | 3,974,720 |
| 2019-06-06 | $96.30 | $96.77 | $95.13 | $96.24 | $91.10 | 4,569,636 |
| 2019-06-05 | $97.54 | $97.54 | $95.29 | $96.25 | $91.11 | 5,137,114 |
| 2019-06-04 | $95.01 | $97.05 | $95.01 | $96.83 | $91.66 | 5,560,500 |
| 2019-06-03 | $93.03 | $95.06 | $92.90 | $93.84 | $88.83 | 8,393,931 |
| 2019-05-31 | $92.50 | $94.06 | $92.29 | $93.28 | $88.30 | 6,530,391 |
| 2019-05-30 | $93.84 | $94.73 | $93.39 | $93.88 | $88.87 | 5,709,933 |
| 2019-05-29 | $91.79 | $93.76 | $91.60 | $93.23 | $88.26 | 9,281,782 |
| 2019-05-28 | $95.19 | $95.68 | $91.67 | $91.87 | $86.97 | 11,747,167 |
| 2019-05-24 | $95.43 | $95.76 | $94.39 | $95.37 | $90.28 | 7,096,188 |
| 2019-05-23 | $97.19 | $97.50 | $94.22 | $94.80 | $89.74 | 12,687,503 |
| 2019-05-22 | $101.25 | $102.51 | $95.41 | $97.94 | $92.71 | 22,721,534 |
| 2019-05-21 | $107.75 | $111.71 | $107.62 | $111.10 | $105.17 | 6,415,472 |
| 2019-05-20 | $108.09 | $110.14 | $108.09 | $109.20 | $103.37 | 4,452,366 |
| 2019-05-17 | $107.64 | $110.04 | $107.50 | $109.02 | $103.20 | 3,712,866 |
| 2019-05-16 | $108.27 | $109.60 | $108.05 | $108.59 | $102.80 | 2,860,528 |
| 2019-05-15 | $105.41 | $108.05 | $105.13 | $107.62 | $101.88 | 5,104,231 |
| 2019-05-14 | $105.01 | $106.56 | $104.60 | $105.75 | $100.11 | 2,961,971 |
| 2019-05-13 | $104.75 | $105.02 | $103.52 | $104.66 | $99.08 | 4,714,889 |
| 2019-05-10 | $105.69 | $107.26 | $103.75 | $106.64 | $100.95 | 3,795,277 |
| 2019-05-09 | $105.74 | $106.50 | $104.63 | $106.29 | $100.62 | 2,919,723 |
| 2019-05-08 | $107.08 | $107.71 | $106.21 | $106.73 | $101.03 | 3,366,516 |
| 2019-05-07 | $110.00 | $110.00 | $106.17 | $107.12 | $101.40 | 4,885,507 |
| 2019-05-06 | $111.04 | $111.67 | $110.10 | $111.35 | $105.41 | 2,730,551 |
| 2019-05-03 | $112.62 | $113.13 | $112.15 | $112.36 | $106.36 | 2,575,243 |
| 2019-05-02 | $110.60 | $112.17 | $110.37 | $112.11 | $106.13 | 3,206,036 |
| 2019-05-01 | $113.04 | $113.04 | $110.70 | $110.70 | $104.79 | 2,953,077 |
| 2019-04-30 | $111.57 | $113.30 | $111.20 | $113.14 | $107.10 | 3,367,106 |
| 2019-04-29 | $112.02 | $112.51 | $110.59 | $112.22 | $106.23 | 3,186,888 |
| 2019-04-26 | $113.49 | $113.87 | $112.06 | $112.48 | $106.48 | 4,064,586 |
| 2019-04-25 | $113.58 | $114.15 | $112.63 | $113.60 | $107.54 | 4,164,774 |
| 2019-04-24 | $113.82 | $114.82 | $113.55 | $113.97 | $107.89 | 2,940,168 |
| 2019-04-23 | $112.99 | $114.74 | $112.04 | $113.54 | $107.48 | 4,033,892 |
| 2019-04-22 | $113.52 | $115.31 | $113.05 | $113.43 | $106.93 | 4,674,338 |
| 2019-04-18 | $117.02 | $117.07 | $113.70 | $113.74 | $107.22 | 6,321,446 |
| 2019-04-17 | $117.50 | $118.23 | $116.92 | $117.12 | $110.40 | 3,874,731 |
| 2019-04-16 | $117.50 | $117.94 | $116.56 | $117.03 | $110.32 | 2,687,929 |
| 2019-04-15 | $116.42 | $117.42 | $116.23 | $117.18 | $110.46 | 3,110,819 |
| 2019-04-12 | $115.58 | $116.81 | $115.36 | $116.26 | $109.59 | 3,214,092 |
| 2019-04-11 | $113.87 | $115.22 | $113.36 | $115.13 | $108.53 | 2,540,552 |
| 2019-04-10 | $113.82 | $113.85 | $111.90 | $113.76 | $107.24 | 4,434,937 |
| 2019-04-09 | $115.23 | $115.26 | $112.88 | $113.14 | $106.65 | 3,694,398 |
| 2019-04-08 | $115.00 | $116.17 | $114.90 | $115.79 | $109.15 | 4,988,121 |
| 2019-04-05 | $113.63 | $115.25 | $113.63 | $114.98 | $108.39 | 3,776,837 |
| 2019-04-04 | $112.14 | $113.35 | $111.71 | $113.32 | $106.82 | 3,007,758 |
| 2019-04-03 | $110.55 | $112.21 | $110.00 | $111.93 | $105.51 | 4,127,297 |
| 2019-04-02 | $108.90 | $110.03 | $108.86 | $109.91 | $103.61 | 3,722,366 |
| 2019-04-01 | $110.21 | $111.21 | $105.84 | $108.93 | $102.68 | 10,407,975 |
| 2019-03-29 | $108.78 | $109.94 | $108.44 | $109.47 | $103.19 | 5,318,752 |
| 2019-03-28 | $107.88 | $108.89 | $107.72 | $108.37 | $102.16 | 4,099,864 |
| 2019-03-27 | $106.04 | $108.04 | $105.99 | $107.39 | $101.23 | 4,230,065 |
| 2019-03-26 | $106.86 | $107.22 | $105.51 | $105.96 | $99.88 | 4,633,318 |
| 2019-03-25 | $104.76 | $106.80 | $104.76 | $106.03 | $99.95 | 3,994,856 |
| 2019-03-22 | $106.05 | $107.03 | $104.92 | $104.95 | $98.93 | 4,106,779 |
| 2019-03-21 | $103.88 | $106.69 | $103.70 | $106.35 | $100.25 | 4,835,255 |
| 2019-03-20 | $103.78 | $104.38 | $102.12 | $103.59 | $97.65 | 4,636,046 |
| 2019-03-19 | $102.49 | $104.35 | $102.44 | $103.45 | $97.52 | 5,801,512 |
| 2019-03-18 | $99.99 | $101.98 | $99.99 | $101.88 | $96.04 | 4,471,414 |
| 2019-03-15 | $101.07 | $101.15 | $99.43 | $100.14 | $94.40 | 6,677,537 |
| 2019-03-14 | $100.98 | $101.26 | $100.25 | $100.81 | $95.03 | 5,393,351 |
| 2019-03-13 | $101.10 | $101.92 | $100.61 | $101.17 | $95.37 | 6,268,161 |
| 2019-03-12 | $100.40 | $101.24 | $99.58 | $100.86 | $95.08 | 4,928,430 |
| 2019-03-11 | $99.83 | $100.70 | $97.55 | $100.40 | $94.64 | 4,598,900 |
| 2019-03-08 | $99.78 | $100.56 | $98.00 | $99.33 | $93.63 | 6,181,344 |
| 2019-03-07 | $102.03 | $102.06 | $100.41 | $100.71 | $94.93 | 4,704,816 |
| 2019-03-06 | $103.26 | $103.54 | $102.21 | $102.34 | $96.47 | 2,730,650 |
| 2019-03-05 | $103.45 | $103.75 | $102.44 | $103.01 | $97.10 | 3,460,089 |
| 2019-03-04 | $104.66 | $104.89 | $102.31 | $103.19 | $97.27 | 4,015,273 |
| 2019-03-01 | $105.90 | $106.10 | $103.25 | $103.96 | $98.00 | 4,655,308 |
| 2019-02-28 | $107.51 | $107.51 | $104.10 | $105.09 | $99.06 | 8,144,298 |
| 2019-02-27 | $109.01 | $109.92 | $105.21 | $107.62 | $101.45 | 8,874,709 |
| 2019-02-26 | $103.23 | $105.08 | $102.74 | $105.03 | $99.01 | 7,954,659 |
| 2019-02-25 | $107.00 | $107.00 | $104.63 | $105.01 | $98.99 | 4,665,053 |
| 2019-02-22 | $105.89 | $106.35 | $105.40 | $106.27 | $100.18 | 2,734,640 |
| 2019-02-21 | $105.51 | $106.35 | $105.04 | $105.52 | $99.47 | 3,395,690 |
| 2019-02-20 | $105.66 | $105.91 | $104.80 | $105.66 | $99.60 | 3,328,342 |
| 2019-02-19 | $104.02 | $105.71 | $103.80 | $105.06 | $99.04 | 3,342,913 |
| 2019-02-15 | $102.74 | $104.50 | $102.43 | $104.24 | $98.26 | 4,666,066 |
| 2019-02-14 | $100.80 | $101.96 | $99.80 | $101.51 | $95.69 | 3,009,756 |
| 2019-02-13 | $99.95 | $101.76 | $99.89 | $101.46 | $95.64 | 6,576,398 |
| 2019-02-12 | $97.55 | $99.89 | $97.26 | $99.47 | $93.77 | 3,553,232 |
| 2019-02-11 | $97.19 | $97.44 | $96.65 | $96.88 | $91.32 | 3,045,635 |
| 2019-02-08 | $96.46 | $97.35 | $95.98 | $97.17 | $91.60 | 6,217,683 |
| 2019-02-07 | $96.49 | $97.14 | $95.93 | $96.88 | $91.32 | 3,990,230 |
| 2019-02-06 | $97.92 | $98.23 | $96.85 | $97.19 | $91.62 | 2,952,581 |
| 2019-02-05 | $97.67 | $98.58 | $97.48 | $98.10 | $92.47 | 3,667,013 |
| 2019-02-04 | $97.64 | $98.01 | $96.91 | $97.87 | $92.26 | 2,801,388 |
| 2019-02-01 | $96.21 | $97.16 | $95.84 | $97.11 | $91.54 | 5,324,106 |
| 2019-01-31 | $95.29 | $97.49 | $94.91 | $96.16 | $90.65 | 5,400,491 |
| 2019-01-30 | $93.76 | $96.40 | $93.52 | $95.75 | $90.26 | 4,965,948 |
| 2019-01-29 | $92.41 | $93.53 | $92.15 | $93.43 | $88.07 | 3,125,622 |
| 2019-01-28 | $93.08 | $93.36 | $92.01 | $93.15 | $87.81 | 3,631,915 |
| 2019-01-25 | $92.55 | $93.86 | $92.55 | $93.82 | $88.44 | 4,751,469 |
| 2019-01-24 | $91.84 | $92.17 | $91.11 | $91.80 | $86.54 | 4,047,279 |
| 2019-01-23 | $91.16 | $92.24 | $90.23 | $91.83 | $86.56 | 4,842,288 |
| 2019-01-22 | $93.41 | $93.41 | $90.75 | $91.56 | $86.31 | 5,950,010 |
| 2019-01-18 | $92.83 | $95.03 | $92.68 | $94.98 | $89.07 | 7,206,610 |
| 2019-01-17 | $92.63 | $92.72 | $91.21 | $92.05 | $86.32 | 6,947,589 |
| 2019-01-16 | $94.82 | $95.39 | $93.85 | $93.96 | $88.11 | 4,579,155 |
| 2019-01-15 | $95.77 | $95.77 | $94.26 | $94.91 | $89.00 | 4,921,960 |
| 2019-01-14 | $96.34 | $97.19 | $96.18 | $96.91 | $90.88 | 2,931,597 |
| 2019-01-11 | $95.72 | $97.61 | $95.40 | $97.30 | $91.24 | 3,682,128 |
| 2019-01-10 | $96.36 | $96.53 | $94.67 | $95.98 | $90.00 | 4,494,025 |
| 2019-01-09 | $97.38 | $98.22 | $96.68 | $97.03 | $90.99 | 5,692,269 |
| 2019-01-08 | $96.66 | $97.86 | $95.61 | $97.63 | $91.55 | 4,663,534 |
| 2019-01-07 | $93.68 | $96.80 | $93.68 | $95.65 | $89.69 | 4,884,982 |
| 2019-01-04 | $91.95 | $94.43 | $91.89 | $93.87 | $88.03 | 4,107,428 |
| 2019-01-03 | $91.65 | $92.52 | $90.65 | $91.17 | $85.49 | 3,798,939 |
| 2019-01-02 | $91.22 | $92.84 | $90.78 | $92.27 | $86.53 | 4,198,179 |
| 2018-12-31 | $92.80 | $93.64 | $91.52 | $92.36 | $86.61 | 4,034,076 |
| 2018-12-28 | $92.23 | $93.21 | $91.19 | $91.87 | $86.15 | 3,825,342 |
| 2018-12-27 | $89.57 | $91.92 | $88.33 | $91.86 | $86.14 | 4,700,375 |
| 2018-12-26 | $86.51 | $91.05 | $86.48 | $91.04 | $85.37 | 4,335,176 |
| 2018-12-24 | $87.07 | $88.38 | $85.90 | $85.96 | $80.61 | 3,121,748 |
| 2018-12-21 | $89.51 | $91.46 | $87.54 | $87.64 | $82.18 | 8,070,292 |
| 2018-12-20 | $89.61 | $90.95 | $87.43 | $89.16 | $83.61 | 6,819,303 |
| 2018-12-19 | $91.76 | $93.96 | $89.68 | $90.33 | $84.71 | 5,188,759 |
| 2018-12-18 | $91.37 | $92.96 | $90.75 | $91.46 | $85.77 | 4,574,542 |
| 2018-12-17 | $92.79 | $92.89 | $89.80 | $90.45 | $84.82 | 6,047,694 |
| 2018-12-14 | $93.68 | $94.95 | $92.97 | $93.36 | $87.55 | 7,103,869 |
| 2018-12-13 | $92.80 | $94.50 | $92.14 | $94.29 | $88.42 | 7,984,556 |
| 2018-12-12 | $89.99 | $93.74 | $87.67 | $92.11 | $86.37 | 10,837,472 |
| 2018-12-11 | $90.35 | $92.08 | $89.00 | $89.48 | $83.91 | 4,137,023 |
| 2018-12-10 | $89.74 | $90.28 | $87.30 | $89.43 | $83.86 | 3,262,664 |
| 2018-12-07 | $90.37 | $92.29 | $89.05 | $89.40 | $83.83 | 4,968,607 |
| 2018-12-06 | $88.84 | $91.02 | $87.48 | $90.95 | $85.29 | 5,954,334 |
| 2018-12-04 | $94.52 | $95.10 | $89.93 | $90.33 | $84.71 | 6,113,975 |
| 2018-12-03 | $95.49 | $96.06 | $93.84 | $94.29 | $88.42 | 5,645,390 |
| 2018-11-30 | $92.95 | $94.53 | $92.46 | $94.37 | $88.49 | 6,881,030 |
| 2018-11-29 | $93.35 | $93.55 | $91.96 | $93.20 | $87.40 | 5,398,758 |
| 2018-11-28 | $92.04 | $93.74 | $90.62 | $93.69 | $87.86 | 6,964,007 |
| 2018-11-27 | $89.11 | $91.64 | $89.11 | $91.64 | $85.93 | 5,608,121 |
| 2018-11-26 | $88.67 | $89.48 | $87.30 | $89.31 | $83.75 | 5,151,067 |
| 2018-11-23 | $88.02 | $88.60 | $87.54 | $87.81 | $82.34 | 3,008,423 |
| 2018-11-21 | $86.55 | $89.02 | $86.21 | $88.37 | $82.87 | 7,344,492 |
| 2018-11-20 | $85.86 | $89.62 | $84.75 | $86.18 | $80.81 | 10,061,223 |
| 2018-11-19 | $93.31 | $93.90 | $90.58 | $91.35 | $85.66 | 5,898,011 |
| 2018-11-16 | $92.84 | $93.47 | $92.01 | $93.25 | $87.44 | 4,090,629 |
| 2018-11-15 | $94.11 | $94.44 | $91.58 | $93.68 | $87.85 | 6,747,672 |
| 2018-11-14 | $96.67 | $97.40 | $94.39 | $94.91 | $89.00 | 4,381,078 |
| 2018-11-13 | $94.95 | $96.20 | $93.77 | $95.59 | $89.64 | 5,196,803 |
| 2018-11-12 | $96.60 | $97.66 | $95.40 | $95.65 | $89.69 | 6,183,608 |
| 2018-11-09 | $98.95 | $99.05 | $96.43 | $96.82 | $90.79 | 5,187,005 |
| 2018-11-08 | $99.39 | $100.69 | $98.98 | $99.47 | $93.28 | 4,918,554 |
| 2018-11-07 | $98.10 | $100.66 | $96.90 | $100.60 | $94.34 | 6,632,574 |
| 2018-11-06 | $96.78 | $97.59 | $96.33 | $97.51 | $91.44 | 2,432,422 |
| 2018-11-05 | $96.65 | $97.64 | $95.69 | $97.07 | $91.03 | 3,309,702 |
| 2018-11-02 | $98.42 | $99.11 | $95.80 | $96.82 | $90.79 | 4,535,542 |
| 2018-11-01 | $95.29 | $97.81 | $94.60 | $97.44 | $91.37 | 4,626,921 |
| 2018-10-31 | $95.82 | $97.55 | $95.04 | $95.22 | $89.29 | 5,792,046 |
| 2018-10-30 | $93.11 | $95.02 | $92.99 | $94.74 | $88.84 | 4,913,153 |
| 2018-10-29 | $94.86 | $95.55 | $91.61 | $92.86 | $87.08 | 4,245,246 |
| 2018-10-26 | $96.36 | $96.63 | $93.10 | $93.78 | $87.94 | 6,600,005 |
| 2018-10-25 | $97.06 | $98.78 | $95.76 | $97.95 | $91.85 | 4,534,896 |
| 2018-10-24 | $98.32 | $100.71 | $96.32 | $96.53 | $90.52 | 5,724,457 |
| 2018-10-23 | $96.84 | $98.88 | $95.60 | $98.12 | $92.01 | 6,968,495 |
| 2018-10-22 | $99.89 | $100.26 | $98.18 | $98.39 | $91.81 | 3,770,662 |
| 2018-10-19 | $99.78 | $100.56 | $98.95 | $99.59 | $92.93 | 4,686,650 |
| 2018-10-18 | $102.16 | $102.37 | $99.52 | $99.71 | $93.05 | 7,071,859 |
| 2018-10-17 | $102.37 | $103.32 | $101.39 | $102.44 | $95.59 | 5,960,140 |
| 2018-10-16 | $105.05 | $106.56 | $104.23 | $105.98 | $98.90 | 3,637,263 |
| 2018-10-15 | $105.36 | $105.91 | $104.64 | $104.67 | $97.68 | 3,802,175 |
| 2018-10-12 | $105.75 | $107.03 | $104.02 | $105.36 | $98.32 | 4,504,419 |
| 2018-10-11 | $106.39 | $108.74 | $103.81 | $104.23 | $97.26 | 6,025,462 |
| 2018-10-10 | $110.93 | $111.11 | $106.06 | $106.29 | $99.19 | 5,258,244 |
| 2018-10-09 | $110.09 | $110.98 | $109.15 | $109.17 | $101.87 | 3,425,810 |
| 2018-10-08 | $109.52 | $110.09 | $108.77 | $109.90 | $102.56 | 4,187,032 |
| 2018-10-05 | $110.64 | $111.11 | $108.39 | $109.74 | $102.41 | 5,278,462 |
| 2018-10-04 | $111.75 | $111.83 | $110.02 | $110.78 | $103.38 | 5,750,166 |
| 2018-10-03 | $113.00 | $113.51 | $111.54 | $111.75 | $104.28 | 6,153,914 |
| 2018-10-02 | $114.38 | $114.77 | $112.57 | $112.59 | $105.07 | 5,055,608 |
| 2018-10-01 | $115.58 | $115.63 | $114.04 | $114.07 | $106.45 | 4,430,061 |
| 2018-09-28 | $116.63 | $117.70 | $114.68 | $114.82 | $107.15 | 5,745,185 |
| 2018-09-27 | $114.59 | $115.18 | $113.57 | $114.50 | $106.85 | 4,419,893 |
| 2018-09-26 | $115.78 | $116.19 | $114.77 | $114.79 | $107.12 | 4,293,685 |
| 2018-09-25 | $115.32 | $116.00 | $114.94 | $115.20 | $107.50 | 3,999,108 |
| 2018-09-24 | $116.21 | $116.58 | $114.83 | $115.01 | $107.32 | 5,647,672 |
| 2018-09-21 | $116.94 | $117.35 | $116.34 | $116.84 | $109.03 | 9,171,808 |
| 2018-09-20 | $116.02 | $116.86 | $116.02 | $116.70 | $108.90 | 4,663,809 |
| 2018-09-19 | $115.69 | $116.50 | $115.48 | $116.26 | $108.49 | 3,587,389 |
| 2018-09-18 | $113.30 | $115.72 | $113.22 | $115.55 | $107.83 | 4,439,784 |
| 2018-09-17 | $113.68 | $114.15 | $113.41 | $113.74 | $106.14 | 4,779,979 |
| 2018-09-14 | $113.26 | $114.23 | $112.16 | $113.89 | $106.28 | 5,294,687 |
| 2018-09-13 | $113.49 | $113.70 | $112.01 | $112.75 | $105.22 | 4,856,475 |
| 2018-09-12 | $114.31 | $114.54 | $112.84 | $114.34 | $106.70 | 5,515,423 |
| 2018-09-11 | $112.95 | $114.53 | $112.10 | $114.18 | $106.55 | 5,757,662 |
| 2018-09-10 | $110.72 | $112.89 | $110.24 | $112.39 | $104.88 | 6,210,215 |
| 2018-09-07 | $108.99 | $110.49 | $108.82 | $109.59 | $102.27 | 3,826,216 |
| 2018-09-06 | $108.44 | $109.68 | $108.28 | $109.38 | $102.07 | 3,621,565 |
| 2018-09-05 | $109.66 | $110.78 | $108.38 | $108.41 | $101.17 | 4,722,927 |
| 2018-09-04 | $108.39 | $110.23 | $108.03 | $109.93 | $102.58 | 3,883,834 |
| 2018-08-31 | $107.78 | $108.83 | $107.69 | $108.75 | $101.48 | 4,263,258 |
| 2018-08-30 | $108.29 | $108.49 | $107.59 | $107.88 | $100.67 | 2,533,309 |
| 2018-08-29 | $108.25 | $108.86 | $107.62 | $108.68 | $101.42 | 3,298,189 |
| 2018-08-28 | $106.89 | $108.39 | $106.89 | $108.27 | $101.03 | 3,794,742 |
| 2018-08-27 | $107.41 | $107.99 | $106.77 | $106.97 | $99.82 | 3,119,400 |
| 2018-08-24 | $106.84 | $108.01 | $106.66 | $106.80 | $99.66 | 5,107,466 |
| 2018-08-23 | $106.93 | $107.64 | $106.20 | $107.15 | $99.99 | 7,492,909 |
| 2018-08-22 | $104.97 | $109.80 | $104.27 | $105.52 | $98.47 | 24,973,385 |
| 2018-08-21 | $99.29 | $100.29 | $98.81 | $99.74 | $93.07 | 5,599,879 |
| 2018-08-20 | $97.98 | $99.14 | $97.91 | $98.97 | $92.36 | 3,467,033 |
| 2018-08-17 | $97.67 | $98.23 | $97.33 | $97.98 | $91.43 | 2,576,143 |
| 2018-08-16 | $97.26 | $98.23 | $97.16 | $97.68 | $91.15 | 4,325,089 |
| 2018-08-15 | $97.75 | $97.95 | $96.26 | $96.83 | $90.36 | 3,979,161 |
| 2018-08-14 | $97.45 | $98.57 | $96.24 | $98.40 | $91.82 | 3,754,489 |
| 2018-08-13 | $98.31 | $98.61 | $97.04 | $97.09 | $90.60 | 3,399,275 |
| 2018-08-10 | $99.17 | $99.62 | $98.03 | $98.31 | $91.74 | 3,068,596 |
| 2018-08-09 | $99.43 | $100.58 | $98.88 | $99.94 | $93.26 | 4,206,622 |
| 2018-08-08 | $98.81 | $99.30 | $98.52 | $98.87 | $92.26 | 1,816,101 |
| 2018-08-07 | $97.66 | $99.00 | $97.38 | $98.78 | $92.18 | 2,754,803 |
| 2018-08-06 | $97.52 | $98.03 | $97.35 | $97.75 | $91.22 | 3,247,198 |
| 2018-08-03 | $97.83 | $98.45 | $97.48 | $97.63 | $91.11 | 3,546,783 |
| 2018-08-02 | $97.70 | $97.89 | $96.74 | $97.44 | $90.93 | 4,253,578 |
| 2018-08-01 | $98.99 | $99.32 | $97.71 | $97.96 | $91.41 | 2,942,138 |
| 2018-07-31 | $99.39 | $100.16 | $98.96 | $99.34 | $92.70 | 3,239,793 |
| 2018-07-30 | $98.07 | $99.54 | $98.05 | $99.28 | $92.65 | 4,518,648 |
| 2018-07-27 | $99.00 | $99.40 | $97.54 | $98.00 | $91.45 | 3,718,948 |
| 2018-07-26 | $99.10 | $99.42 | $97.98 | $98.52 | $91.94 | 3,063,385 |
| 2018-07-25 | $99.89 | $100.06 | $97.84 | $99.02 | $92.40 | 4,281,602 |
| 2018-07-24 | $101.27 | $101.48 | $99.58 | $100.00 | $93.32 | 3,017,449 |
| 2018-07-23 | $100.16 | $101.48 | $100.13 | $101.16 | $93.95 | 3,626,233 |
| 2018-07-20 | $101.11 | $101.25 | $100.45 | $100.66 | $93.48 | 5,429,718 |
| 2018-07-19 | $101.00 | $101.98 | $100.82 | $101.39 | $94.16 | 2,742,265 |
| 2018-07-18 | $100.34 | $101.10 | $100.23 | $101.05 | $93.85 | 2,922,702 |
| 2018-07-17 | $99.60 | $100.46 | $99.38 | $100.25 | $93.10 | 2,866,270 |
| 2018-07-16 | $99.67 | $99.85 | $98.75 | $99.63 | $92.53 | 2,502,173 |
| 2018-07-13 | $99.00 | $100.74 | $98.87 | $99.58 | $92.48 | 5,197,733 |
| 2018-07-12 | $99.02 | $99.07 | $97.91 | $98.30 | $91.29 | 2,995,099 |
| 2018-07-11 | $98.50 | $98.90 | $97.57 | $98.61 | $91.58 | 3,796,906 |
| 2018-07-10 | $97.99 | $99.41 | $97.64 | $99.01 | $91.95 | 4,547,782 |
| 2018-07-09 | $96.56 | $97.73 | $96.26 | $96.96 | $90.05 | 2,645,986 |
| 2018-07-06 | $95.25 | $96.51 | $94.51 | $96.14 | $89.29 | 3,818,556 |
| 2018-07-05 | $95.42 | $95.68 | $94.80 | $95.52 | $88.71 | 3,182,418 |
| 2018-07-03 | $95.25 | $96.20 | $94.89 | $95.06 | $88.28 | 2,193,134 |
| 2018-07-02 | $95.36 | $95.55 | $93.96 | $94.87 | $88.11 | 6,036,289 |
| 2018-06-29 | $96.60 | $97.43 | $95.57 | $95.57 | $88.76 | 4,240,621 |
| 2018-06-28 | $96.02 | $96.74 | $95.20 | $96.00 | $89.16 | 3,945,118 |
| 2018-06-27 | $97.28 | $98.24 | $96.21 | $96.31 | $89.44 | 3,296,529 |
| 2018-06-26 | $97.36 | $97.67 | $96.94 | $97.13 | $90.21 | 4,443,443 |
| 2018-06-25 | $97.76 | $98.48 | $96.21 | $96.85 | $89.95 | 4,219,224 |
| 2018-06-22 | $99.36 | $99.47 | $98.00 | $98.22 | $91.22 | 5,750,763 |
| 2018-06-21 | $98.34 | $99.39 | $97.87 | $99.06 | $92.00 | 4,388,100 |
| 2018-06-20 | $98.00 | $98.94 | $97.68 | $98.44 | $91.42 | 4,419,737 |
| 2018-06-19 | $97.96 | $98.75 | $97.64 | $98.16 | $91.16 | 6,228,098 |
| 2018-06-18 | $98.43 | $99.39 | $98.31 | $98.59 | $91.56 | 3,766,086 |
| 2018-06-15 | $98.36 | $99.67 | $98.17 | $99.18 | $92.11 | 6,197,751 |
| 2018-06-14 | $99.50 | $99.98 | $98.66 | $99.16 | $92.09 | 4,129,886 |
| 2018-06-13 | $100.60 | $100.83 | $99.44 | $99.46 | $92.37 | 4,309,661 |
| 2018-06-12 | $101.25 | $101.33 | $99.86 | $100.50 | $93.34 | 3,401,930 |
| 2018-06-11 | $100.44 | $100.93 | $100.00 | $100.50 | $93.34 | 3,568,280 |
| 2018-06-08 | $99.11 | $100.30 | $98.51 | $100.22 | $93.08 | 3,680,355 |
| 2018-06-07 | $98.68 | $99.65 | $98.68 | $99.27 | $92.19 | 4,242,225 |
| 2018-06-06 | $97.98 | $98.64 | $97.14 | $98.49 | $91.47 | 4,138,040 |
| 2018-06-05 | $97.12 | $97.69 | $96.74 | $97.50 | $90.55 | 3,836,676 |
| 2018-06-04 | $95.95 | $97.90 | $95.89 | $97.59 | $90.63 | 5,010,363 |
| 2018-06-01 | $95.44 | $96.34 | $95.16 | $95.83 | $89.00 | 4,785,979 |
| 2018-05-31 | $97.40 | $97.83 | $94.86 | $95.01 | $88.24 | 7,602,078 |
| 2018-05-30 | $96.31 | $97.98 | $96.05 | $97.42 | $90.48 | 4,928,175 |
| 2018-05-29 | $95.50 | $96.75 | $95.40 | $95.78 | $88.95 | 5,033,639 |
| 2018-05-25 | $96.70 | $97.49 | $96.05 | $96.69 | $89.80 | 7,642,223 |
| 2018-05-24 | $93.85 | $96.75 | $93.07 | $96.49 | $89.61 | 10,167,497 |
| 2018-05-23 | $90.70 | $95.14 | $90.52 | $94.69 | $87.94 | 26,304,830 |
| 2018-05-22 | $90.05 | $90.35 | $85.58 | $85.75 | $79.64 | 10,770,270 |
| 2018-05-21 | $86.84 | $87.55 | $86.59 | $87.39 | $81.16 | 4,311,305 |
| 2018-05-18 | $85.31 | $86.87 | $85.22 | $86.34 | $80.19 | 5,824,104 |
| 2018-05-17 | $85.60 | $86.18 | $85.21 | $85.47 | $79.38 | 3,180,876 |
| 2018-05-16 | $86.01 | $86.13 | $85.18 | $85.51 | $79.41 | 3,975,077 |
| 2018-05-15 | $85.70 | $86.65 | $85.21 | $85.69 | $79.58 | 4,735,452 |
| 2018-05-14 | $87.69 | $87.93 | $86.06 | $86.58 | $80.41 | 5,065,363 |
| 2018-05-11 | $85.20 | $87.74 | $85.20 | $87.45 | $81.22 | 6,844,510 |
| 2018-05-10 | $84.81 | $85.50 | $84.09 | $85.07 | $79.01 | 5,140,918 |
| 2018-05-09 | $84.01 | $85.13 | $83.27 | $84.42 | $78.40 | 4,222,440 |
| 2018-05-08 | $83.43 | $84.28 | $83.00 | $84.25 | $78.24 | 3,725,703 |
| 2018-05-07 | $84.38 | $84.52 | $83.34 | $83.85 | $77.87 | 4,805,852 |
| 2018-05-04 | $82.59 | $84.74 | $82.21 | $84.23 | $78.23 | 3,242,654 |
| 2018-05-03 | $83.51 | $83.56 | $81.36 | $82.83 | $76.93 | 5,679,121 |
| 2018-05-02 | $82.66 | $85.22 | $82.51 | $83.96 | $77.97 | 6,604,161 |
| 2018-05-01 | $81.75 | $82.98 | $81.16 | $82.96 | $77.05 | 3,967,402 |
| 2018-04-30 | $84.30 | $84.38 | $82.43 | $82.43 | $76.55 | 4,193,707 |
| 2018-04-27 | $83.16 | $84.45 | $82.91 | $84.00 | $78.01 | 3,985,880 |
| 2018-04-26 | $81.75 | $84.08 | $81.64 | $83.28 | $77.34 | 9,228,404 |
| 2018-04-25 | $82.56 | $82.76 | $81.31 | $81.48 | $75.67 | 10,820,243 |
| 2018-04-24 | $84.73 | $85.07 | $82.56 | $82.91 | $77.00 | 5,437,232 |
| 2018-04-23 | $84.17 | $84.57 | $83.45 | $84.35 | $77.95 | 5,084,423 |
| 2018-04-20 | $85.38 | $85.56 | $83.28 | $83.62 | $77.28 | 7,568,673 |
| 2018-04-19 | $86.30 | $86.30 | $83.98 | $84.88 | $78.44 | 5,719,438 |
| 2018-04-18 | $86.35 | $87.45 | $86.06 | $86.41 | $79.86 | 5,119,518 |
| 2018-04-17 | $86.58 | $86.93 | $86.04 | $86.16 | $79.62 | 5,132,173 |
| 2018-04-16 | $86.75 | $86.98 | $85.86 | $86.06 | $79.53 | 5,093,332 |
| 2018-04-13 | $87.35 | $87.63 | $85.77 | $86.23 | $79.69 | 4,826,147 |
| 2018-04-12 | $86.93 | $87.30 | $86.67 | $87.04 | $80.44 | 3,931,254 |
| 2018-04-11 | $86.36 | $87.77 | $86.23 | $86.65 | $80.08 | 4,643,949 |
| 2018-04-10 | $85.89 | $87.29 | $85.38 | $87.14 | $80.53 | 5,665,735 |
| 2018-04-09 | $88.46 | $88.60 | $85.07 | $85.24 | $78.77 | 7,343,910 |
| 2018-04-06 | $88.14 | $89.15 | $87.22 | $88.24 | $81.55 | 8,757,147 |
| 2018-04-05 | $88.51 | $89.05 | $88.23 | $88.75 | $82.02 | 5,098,031 |
| 2018-04-04 | $84.32 | $88.27 | $84.15 | $88.06 | $81.38 | 7,860,840 |
| 2018-04-03 | $85.02 | $86.01 | $84.34 | $85.45 | $78.97 | 7,352,909 |
| 2018-04-02 | $87.35 | $87.55 | $83.08 | $84.59 | $78.17 | 9,611,683 |
| 2018-03-29 | $86.23 | $88.00 | $85.97 | $87.75 | $81.09 | 8,515,645 |
| 2018-03-28 | $86.09 | $86.93 | $85.08 | $85.88 | $79.37 | 7,725,087 |
| 2018-03-27 | $89.00 | $89.00 | $85.51 | $85.96 | $79.44 | 10,887,964 |
| 2018-03-26 | $88.36 | $90.33 | $87.65 | $89.30 | $82.53 | 13,626,562 |
| 2018-03-23 | $85.94 | $86.13 | $83.74 | $83.77 | $77.42 | 7,317,970 |
| 2018-03-22 | $86.50 | $87.27 | $85.65 | $85.70 | $79.20 | 11,768,440 |
| 2018-03-21 | $85.89 | $87.98 | $85.67 | $87.25 | $80.63 | 6,807,532 |
| 2018-03-20 | $86.19 | $86.45 | $85.07 | $85.73 | $79.23 | 4,742,549 |
| 2018-03-19 | $86.61 | $87.02 | $85.30 | $85.79 | $79.28 | 6,677,698 |
| 2018-03-16 | $85.53 | $87.34 | $85.53 | $87.00 | $80.40 | 8,405,345 |
| 2018-03-15 | $86.55 | $86.65 | $85.29 | $85.54 | $79.05 | 4,724,736 |
| 2018-03-14 | $86.74 | $86.92 | $85.26 | $86.38 | $79.83 | 6,998,975 |
| 2018-03-13 | $87.73 | $88.02 | $85.90 | $86.14 | $79.61 | 5,746,607 |
| 2018-03-12 | $87.25 | $88.06 | $87.01 | $87.68 | $81.03 | 5,781,152 |
| 2018-03-09 | $86.75 | $87.33 | $86.23 | $87.28 | $80.66 | 6,254,570 |
| 2018-03-08 | $86.44 | $86.81 | $85.46 | $86.16 | $79.62 | 4,570,315 |
| 2018-03-07 | $86.49 | $86.81 | $85.51 | $86.11 | $79.58 | 6,417,074 |
| 2018-03-06 | $86.50 | $87.20 | $86.29 | $87.12 | $80.51 | 6,358,966 |
| 2018-03-05 | $85.06 | $87.02 | $85.05 | $86.33 | $79.78 | 8,324,617 |
| 2018-03-02 | $86.88 | $87.34 | $85.08 | $85.34 | $78.87 | 12,476,807 |
| 2018-03-01 | $89.57 | $89.70 | $87.11 | $87.96 | $81.29 | 15,153,351 |
| 2018-02-28 | $87.40 | $92.22 | $86.75 | $89.59 | $82.79 | 34,003,780 |
| 2018-02-27 | $97.62 | $98.41 | $95.48 | $95.79 | $88.52 | 8,436,848 |
| 2018-02-26 | $97.92 | $97.98 | $96.71 | $97.51 | $90.11 | 4,725,629 |
| 2018-02-23 | $97.33 | $97.62 | $96.62 | $97.49 | $90.09 | 4,289,339 |
| 2018-02-22 | $96.02 | $97.18 | $95.73 | $96.89 | $89.54 | 4,358,735 |
| 2018-02-21 | $96.00 | $97.20 | $95.22 | $95.34 | $88.11 | 4,237,678 |
| 2018-02-20 | $96.55 | $97.68 | $95.43 | $95.65 | $88.39 | 6,348,974 |
| 2018-02-16 | $96.48 | $97.67 | $95.79 | $96.31 | $89.00 | 5,313,023 |
| 2018-02-15 | $98.18 | $98.19 | $95.62 | $96.51 | $89.19 | 5,695,894 |
| 2018-02-14 | $95.09 | $97.40 | $94.40 | $96.93 | $89.58 | 6,122,739 |
| 2018-02-13 | $96.96 | $97.61 | $94.87 | $96.06 | $88.77 | 5,536,553 |
| 2018-02-12 | $98.25 | $99.00 | $97.17 | $97.78 | $90.36 | 7,949,599 |
| 2018-02-09 | $96.19 | $98.16 | $92.51 | $97.17 | $89.80 | 9,647,346 |
| 2018-02-08 | $99.92 | $100.11 | $94.89 | $95.01 | $87.80 | 7,508,035 |
| 2018-02-07 | $100.00 | $102.32 | $99.75 | $99.92 | $92.34 | 5,236,094 |
| 2018-02-06 | $95.29 | $100.92 | $94.81 | $100.22 | $92.62 | 9,012,801 |
| 2018-02-05 | $101.38 | $103.11 | $97.04 | $97.58 | $90.18 | 8,226,192 |
| 2018-02-02 | $103.85 | $103.86 | $101.15 | $101.50 | $93.80 | 6,225,836 |
| 2018-02-01 | $103.84 | $105.08 | $103.25 | $103.86 | $95.98 | 4,917,902 |
| 2018-01-31 | $105.67 | $106.20 | $104.54 | $104.73 | $96.79 | 7,008,097 |
| 2018-01-30 | $105.71 | $106.14 | $104.63 | $105.18 | $97.20 | 6,318,284 |
| 2018-01-29 | $108.00 | $108.38 | $106.68 | $106.84 | $98.74 | 3,709,513 |
| 2018-01-26 | $106.64 | $107.40 | $105.53 | $107.40 | $99.25 | 3,911,962 |
| 2018-01-25 | $108.94 | $108.98 | $106.11 | $106.38 | $98.31 | 4,604,841 |
| 2018-01-24 | $107.39 | $107.64 | $105.90 | $106.72 | $98.62 | 3,931,423 |
| 2018-01-23 | $107.00 | $108.31 | $106.15 | $107.11 | $98.99 | 6,085,878 |
| 2018-01-22 | $107.00 | $107.38 | $105.35 | $107.11 | $98.61 | 6,699,504 |
| 2018-01-19 | $104.28 | $105.35 | $102.47 | $104.95 | $96.62 | 9,547,673 |
| 2018-01-18 | $102.02 | $102.13 | $100.81 | $101.36 | $93.31 | 5,833,184 |
| 2018-01-17 | $101.26 | $102.29 | $100.56 | $101.68 | $93.61 | 5,266,729 |
| 2018-01-16 | $101.50 | $105.60 | $100.09 | $100.97 | $92.96 | 13,548,088 |
| 2018-01-12 | $96.01 | $102.28 | $95.63 | $100.86 | $92.85 | 14,215,669 |
| 2018-01-11 | $94.54 | $95.78 | $94.01 | $95.74 | $88.14 | 3,171,431 |
| 2018-01-10 | $94.46 | $94.83 | $93.85 | $94.17 | $86.69 | 2,763,200 |
| 2018-01-09 | $94.32 | $94.92 | $93.56 | $94.55 | $87.04 | 3,805,826 |
| 2018-01-08 | $94.38 | $95.13 | $93.67 | $93.71 | $86.27 | 6,184,167 |
| 2018-01-05 | $94.00 | $94.80 | $93.76 | $94.74 | $87.22 | 5,493,637 |
| 2018-01-04 | $92.19 | $92.82 | $91.58 | $92.74 | $85.38 | 3,536,931 |
| 2018-01-03 | $91.75 | $92.09 | $91.17 | $92.02 | $84.72 | 4,431,176 |
| 2018-01-02 | $93.02 | $93.46 | $91.52 | $91.62 | $84.35 | 6,547,265 |
| 2017-12-29 | $93.41 | $93.55 | $92.91 | $92.94 | $85.56 | 3,359,811 |
| 2017-12-28 | $92.54 | $92.94 | $92.17 | $92.86 | $85.49 | 3,497,093 |
| 2017-12-27 | $91.96 | $92.40 | $91.89 | $92.11 | $84.80 | 2,691,115 |
| 2017-12-26 | $91.30 | $92.08 | $91.11 | $91.89 | $84.60 | 2,754,648 |
| 2017-12-22 | $90.91 | $91.25 | $90.19 | $91.19 | $83.95 | 3,551,885 |
| 2017-12-21 | $89.96 | $91.03 | $89.90 | $90.73 | $83.53 | 5,110,761 |
| 2017-12-20 | $89.23 | $90.94 | $88.93 | $90.19 | $83.03 | 6,521,186 |
| 2017-12-19 | $87.85 | $89.33 | $87.23 | $88.86 | $81.81 | 5,578,212 |
| 2017-12-18 | $87.12 | $88.09 | $87.04 | $87.44 | $80.50 | 7,164,160 |
| 2017-12-15 | $85.98 | $87.14 | $85.97 | $86.69 | $79.81 | 7,288,470 |
| 2017-12-14 | $86.04 | $86.35 | $85.38 | $85.58 | $78.79 | 3,864,828 |
| 2017-12-13 | $85.35 | $85.79 | $85.11 | $85.60 | $78.81 | 5,700,772 |
| 2017-12-12 | $85.53 | $85.71 | $84.88 | $84.99 | $78.24 | 7,124,472 |
| 2017-12-11 | $85.58 | $86.10 | $85.21 | $85.54 | $78.75 | 6,775,368 |
| 2017-12-08 | $83.85 | $85.73 | $83.85 | $85.60 | $78.81 | 7,653,552 |
| 2017-12-07 | $82.41 | $83.74 | $82.23 | $83.63 | $76.99 | 10,321,428 |
| 2017-12-06 | $84.94 | $86.09 | $82.37 | $82.40 | $75.86 | 12,100,304 |
| 2017-12-05 | $88.03 | $88.55 | $86.28 | $86.31 | $79.46 | 9,658,243 |
| 2017-12-04 | $84.94 | $88.48 | $84.71 | $88.04 | $81.05 | 12,890,083 |
| 2017-12-01 | $83.24 | $84.42 | $82.12 | $84.23 | $77.54 | 4,935,498 |
| 2017-11-30 | $83.45 | $84.68 | $83.10 | $83.37 | $76.75 | 9,110,049 |
| 2017-11-29 | $81.75 | $84.36 | $81.60 | $83.30 | $76.69 | 10,573,499 |
| 2017-11-28 | $79.69 | $81.74 | $79.69 | $81.68 | $75.20 | 7,445,688 |
| 2017-11-27 | $79.95 | $80.78 | $79.54 | $79.83 | $73.49 | 6,644,883 |
| 2017-11-24 | $79.93 | $79.95 | $79.11 | $79.24 | $72.95 | 2,842,025 |
| 2017-11-22 | $80.84 | $81.18 | $79.55 | $79.56 | $73.24 | 6,692,706 |
| 2017-11-21 | $79.70 | $82.22 | $79.50 | $80.59 | $74.19 | 13,037,434 |
| 2017-11-20 | $81.28 | $81.90 | $80.38 | $81.46 | $74.99 | 7,507,099 |
| 2017-11-17 | $79.51 | $80.50 | $79.17 | $80.22 | $73.85 | 6,329,815 |
| 2017-11-16 | $78.70 | $79.55 | $78.23 | $79.47 | $73.16 | 5,524,223 |
| 2017-11-15 | $79.00 | $79.04 | $78.27 | $78.37 | $72.15 | 4,954,248 |
| 2017-11-14 | $77.17 | $79.26 | $77.14 | $79.23 | $72.94 | 6,058,200 |
| 2017-11-13 | $77.50 | $77.88 | $77.19 | $77.53 | $71.38 | 6,957,725 |
| 2017-11-10 | $77.93 | $78.02 | $77.28 | $77.49 | $71.34 | 6,705,077 |
| 2017-11-09 | $77.90 | $78.31 | $77.39 | $78.08 | $71.88 | 4,503,758 |
| 2017-11-08 | $77.50 | $78.52 | $77.19 | $78.09 | $71.89 | 4,736,778 |
| 2017-11-07 | $77.71 | $78.32 | $77.22 | $77.63 | $71.47 | 4,558,059 |
| 2017-11-06 | $78.31 | $78.37 | $77.27 | $77.41 | $71.27 | 3,866,635 |
| 2017-11-03 | $76.99 | $78.11 | $76.62 | $77.92 | $71.73 | 5,405,925 |
| 2017-11-02 | $79.20 | $79.30 | $75.36 | $76.65 | $70.57 | 11,416,714 |
| 2017-11-01 | $79.62 | $80.50 | $79.42 | $79.92 | $73.58 | 4,523,400 |
| 2017-10-31 | $79.50 | $80.21 | $79.45 | $79.95 | $73.60 | 5,051,166 |
| 2017-10-30 | $80.27 | $80.32 | $79.40 | $79.41 | $73.11 | 7,198,289 |
| 2017-10-27 | $80.75 | $81.02 | $79.42 | $80.61 | $74.21 | 7,315,743 |
| 2017-10-26 | $81.11 | $82.48 | $80.96 | $81.53 | $75.06 | 5,128,972 |
| 2017-10-25 | $81.14 | $81.55 | $80.53 | $80.97 | $74.54 | 3,451,488 |
| 2017-10-24 | $79.86 | $81.16 | $79.74 | $81.16 | $74.72 | 4,804,484 |
| 2017-10-23 | $80.23 | $81.20 | $80.12 | $80.41 | $73.66 | 5,762,417 |
| 2017-10-20 | $81.56 | $81.64 | $79.94 | $80.04 | $73.32 | 6,085,204 |
| 2017-10-19 | $80.68 | $81.40 | $80.43 | $81.27 | $74.44 | 3,225,546 |
| 2017-10-18 | $81.16 | $81.32 | $80.71 | $80.75 | $73.97 | 3,605,134 |
| 2017-10-17 | $81.28 | $81.68 | $80.23 | $81.11 | $74.30 | 4,862,832 |
| 2017-10-16 | $82.24 | $82.44 | $81.10 | $81.20 | $74.38 | 3,965,276 |
| 2017-10-13 | $81.72 | $82.52 | $81.57 | $82.33 | $75.41 | 5,159,861 |
| 2017-10-12 | $81.20 | $81.83 | $80.74 | $81.57 | $74.72 | 3,418,360 |
| 2017-10-11 | $81.17 | $81.56 | $81.04 | $81.21 | $74.39 | 4,633,306 |
| 2017-10-10 | $81.64 | $81.87 | $81.02 | $81.10 | $74.29 | 3,802,566 |
| 2017-10-09 | $81.90 | $82.41 | $81.53 | $81.74 | $74.87 | 3,586,914 |
| 2017-10-06 | $82.15 | $82.64 | $81.59 | $81.86 | $74.98 | 4,074,328 |
| 2017-10-05 | $81.38 | $82.74 | $81.28 | $82.26 | $75.35 | 4,975,840 |
| 2017-10-04 | $81.32 | $81.74 | $81.06 | $81.46 | $74.62 | 4,204,426 |
| 2017-10-03 | $80.89 | $81.61 | $80.86 | $81.35 | $74.52 | 3,855,063 |
| 2017-10-02 | $80.04 | $81.27 | $79.85 | $80.79 | $74.00 | 7,171,149 |
| 2017-09-29 | $79.58 | $80.15 | $79.33 | $79.94 | $73.22 | 4,359,960 |
| 2017-09-28 | $79.10 | $79.69 | $78.90 | $79.45 | $72.78 | 4,553,173 |
| 2017-09-27 | $79.56 | $79.80 | $78.63 | $79.23 | $72.57 | 5,070,870 |
| 2017-09-26 | $79.54 | $79.82 | $78.94 | $79.29 | $72.63 | 4,961,311 |
| 2017-09-25 | $78.26 | $79.52 | $78.26 | $79.34 | $72.67 | 8,756,715 |
| 2017-09-22 | $78.08 | $78.44 | $78.00 | $78.23 | $71.66 | 5,951,554 |
| 2017-09-21 | $78.00 | $78.21 | $77.49 | $78.04 | $71.48 | 6,174,542 |
| 2017-09-20 | $77.23 | $78.08 | $77.20 | $77.91 | $71.37 | 6,606,919 |
| 2017-09-19 | $77.75 | $78.15 | $77.20 | $77.49 | $70.98 | 5,936,396 |
| 2017-09-18 | $77.83 | $78.20 | $77.31 | $77.67 | $71.15 | 8,291,266 |
| 2017-09-15 | $78.43 | $78.78 | $77.95 | $77.99 | $71.44 | 14,356,708 |
| 2017-09-14 | $77.90 | $78.59 | $77.90 | $78.46 | $71.87 | 5,498,080 |
| 2017-09-13 | $78.83 | $79.43 | $77.72 | $77.86 | $71.32 | 7,398,879 |
| 2017-09-12 | $77.88 | $78.80 | $77.53 | $78.66 | $72.05 | 5,176,779 |
| 2017-09-11 | $77.94 | $78.25 | $76.59 | $77.50 | $70.99 | 7,385,840 |
| 2017-09-08 | $78.05 | $79.35 | $77.63 | $78.56 | $71.96 | 11,586,758 |
| 2017-09-07 | $78.33 | $78.74 | $76.50 | $77.68 | $71.15 | 10,378,443 |
| 2017-09-06 | $76.50 | $77.52 | $76.42 | $77.47 | $70.96 | 8,034,085 |
| 2017-09-05 | $75.27 | $76.14 | $75.03 | $75.68 | $69.32 | 8,208,706 |
| 2017-09-01 | $74.19 | $74.78 | $73.72 | $74.65 | $68.38 | 4,804,901 |
| 2017-08-31 | $74.50 | $74.83 | $73.89 | $73.89 | $67.68 | 8,996,422 |
| 2017-08-30 | $73.50 | $74.27 | $73.41 | $73.91 | $67.70 | 6,592,219 |
| 2017-08-29 | $73.72 | $74.17 | $73.28 | $73.45 | $67.28 | 6,775,600 |
| 2017-08-28 | $74.40 | $75.23 | $73.63 | $73.80 | $67.60 | 6,473,485 |
| 2017-08-25 | $72.63 | $73.63 | $72.53 | $73.35 | $67.19 | 6,272,804 |
| 2017-08-24 | $73.20 | $73.87 | $72.32 | $72.61 | $66.51 | 10,483,193 |
| 2017-08-23 | $71.95 | $73.41 | $70.76 | $73.01 | $66.88 | 26,259,355 |
| 2017-08-22 | $74.08 | $75.93 | $73.91 | $75.82 | $69.45 | 7,404,819 |
| 2017-08-21 | $73.87 | $74.49 | $73.34 | $73.85 | $67.65 | 7,680,220 |
| 2017-08-18 | $74.02 | $74.19 | $73.22 | $73.64 | $67.45 | 5,080,381 |
| 2017-08-17 | $75.27 | $75.53 | $74.11 | $74.12 | $67.89 | 5,922,339 |
| 2017-08-16 | $74.66 | $75.55 | $74.61 | $75.35 | $69.02 | 4,881,765 |
| 2017-08-15 | $77.90 | $77.90 | $74.18 | $74.30 | $68.06 | 8,731,282 |
| 2017-08-14 | $77.80 | $78.13 | $77.18 | $77.72 | $71.19 | 3,577,064 |
| 2017-08-11 | $76.76 | $77.51 | $76.67 | $77.26 | $70.77 | 3,089,323 |
| 2017-08-10 | $77.80 | $77.99 | $76.62 | $77.01 | $70.54 | 4,015,516 |
| 2017-08-09 | $77.00 | $78.36 | $76.60 | $78.34 | $71.76 | 3,428,931 |
| 2017-08-08 | $78.27 | $78.33 | $77.13 | $77.21 | $70.72 | 3,901,375 |
| 2017-08-07 | $78.50 | $78.84 | $78.09 | $78.32 | $71.74 | 3,977,799 |
| 2017-08-04 | $78.46 | $78.57 | $77.68 | $78.37 | $71.79 | 2,491,881 |
| 2017-08-03 | $78.14 | $78.91 | $77.86 | $77.91 | $71.37 | 3,202,256 |
| 2017-08-02 | $77.57 | $78.15 | $77.50 | $77.86 | $71.32 | 3,656,588 |
| 2017-08-01 | $77.27 | $77.96 | $76.25 | $77.83 | $71.29 | 3,680,916 |
| 2017-07-31 | $76.57 | $77.52 | $76.37 | $77.40 | $70.90 | 6,764,248 |
| 2017-07-28 | $76.96 | $77.35 | $76.20 | $76.48 | $70.06 | 4,946,834 |
| 2017-07-27 | $75.83 | $77.68 | $75.81 | $77.00 | $70.53 | 6,845,113 |
| 2017-07-26 | $75.69 | $76.33 | $75.30 | $75.98 | $69.60 | 4,431,854 |
| 2017-07-25 | $74.69 | $76.18 | $74.51 | $75.69 | $69.33 | 6,415,834 |
| 2017-07-24 | $73.50 | $74.76 | $73.06 | $74.31 | $68.07 | 7,714,784 |
| 2017-07-21 | $72.75 | $74.11 | $72.72 | $73.84 | $67.27 | 9,692,115 |
| 2017-07-20 | $75.96 | $76.14 | $71.58 | $72.56 | $66.10 | 23,508,600 |
| 2017-07-19 | $76.24 | $77.15 | $76.21 | $76.83 | $69.99 | 4,222,415 |
| 2017-07-18 | $76.24 | $76.41 | $75.88 | $75.96 | $69.20 | 3,161,806 |
| 2017-07-17 | $76.06 | $76.67 | $75.94 | $76.43 | $69.63 | 3,959,189 |
| 2017-07-14 | $76.53 | $76.70 | $75.74 | $76.06 | $69.29 | 4,716,539 |
| 2017-07-13 | $76.51 | $76.91 | $76.28 | $76.52 | $69.71 | 4,605,516 |
| 2017-07-12 | $76.60 | $76.92 | $76.03 | $76.22 | $69.43 | 4,333,334 |
| 2017-07-11 | $76.98 | $77.12 | $76.02 | $76.25 | $69.46 | 5,131,759 |
| 2017-07-10 | $77.30 | $77.47 | $76.85 | $76.92 | $70.07 | 4,609,083 |
| 2017-07-07 | $76.73 | $77.30 | $76.65 | $77.15 | $70.28 | 3,792,444 |
| 2017-07-06 | $77.07 | $77.30 | $76.43 | $76.59 | $69.77 | 4,425,856 |
| 2017-07-05 | $78.24 | $78.39 | $77.03 | $77.37 | $70.48 | 3,919,823 |
| 2017-07-03 | $78.00 | $78.45 | $77.99 | $78.26 | $71.29 | 2,287,863 |
| 2017-06-30 | $76.53 | $77.94 | $76.53 | $77.53 | $70.63 | 4,649,452 |
| 2017-06-29 | $77.10 | $77.19 | $76.16 | $76.60 | $69.78 | 3,870,839 |
| 2017-06-28 | $76.63 | $77.22 | $76.52 | $77.02 | $70.16 | 4,321,539 |
| 2017-06-27 | $76.48 | $77.11 | $75.79 | $76.33 | $69.53 | 7,797,258 |
| 2017-06-26 | $76.33 | $76.95 | $76.30 | $76.70 | $69.87 | 5,201,952 |
| 2017-06-23 | $78.38 | $78.41 | $75.83 | $76.07 | $69.30 | 13,267,890 |
| 2017-06-22 | $79.20 | $79.35 | $78.30 | $78.34 | $71.37 | 8,232,919 |
| 2017-06-21 | $80.48 | $80.81 | $79.04 | $79.14 | $72.09 | 4,738,110 |
| 2017-06-20 | $81.00 | $81.45 | $80.37 | $80.46 | $73.30 | 4,217,987 |
| 2017-06-19 | $80.23 | $81.35 | $79.57 | $81.08 | $73.86 | 4,465,371 |
| 2017-06-16 | $80.14 | $80.36 | $79.24 | $79.80 | $72.70 | 7,722,626 |
| 2017-06-15 | $80.10 | $80.49 | $79.70 | $80.39 | $73.23 | 6,002,689 |
| 2017-06-14 | $79.81 | $81.04 | $79.32 | $80.56 | $73.39 | 5,173,608 |
| 2017-06-13 | $79.04 | $79.81 | $78.91 | $79.65 | $72.56 | 4,450,279 |
| 2017-06-12 | $78.47 | $79.80 | $78.36 | $79.03 | $71.99 | 6,251,743 |
| 2017-06-09 | $77.77 | $78.85 | $77.71 | $78.65 | $71.65 | 5,963,909 |
| 2017-06-08 | $77.99 | $78.48 | $77.55 | $77.64 | $70.73 | 7,187,047 |
| 2017-06-07 | $78.80 | $78.93 | $77.70 | $77.79 | $70.86 | 5,741,196 |
| 2017-06-06 | $78.86 | $79.19 | $78.52 | $78.70 | $71.69 | 7,215,239 |
| 2017-06-05 | $80.25 | $80.33 | $79.41 | $79.44 | $72.37 | 3,420,599 |
| 2017-06-02 | $80.03 | $80.74 | $80.03 | $80.22 | $73.08 | 4,383,591 |
| 2017-06-01 | $78.77 | $80.43 | $78.29 | $80.43 | $73.27 | 6,330,189 |
| 2017-05-31 | $79.52 | $79.64 | $78.10 | $78.77 | $71.76 | 8,663,536 |
| 2017-05-30 | $80.77 | $80.81 | $79.28 | $79.41 | $72.34 | 6,938,007 |
| 2017-05-26 | $81.26 | $81.48 | $80.56 | $80.91 | $73.71 | 4,510,037 |
| 2017-05-25 | $80.06 | $81.66 | $79.98 | $81.33 | $74.09 | 10,252,585 |
| 2017-05-24 | $79.33 | $80.28 | $78.40 | $79.85 | $72.74 | 18,988,928 |
| 2017-05-23 | $84.14 | $84.19 | $82.15 | $82.34 | $75.01 | 9,447,879 |
| 2017-05-22 | $84.83 | $84.92 | $83.98 | $84.05 | $76.57 | 7,368,520 |
| 2017-05-19 | $84.16 | $84.92 | $83.90 | $84.59 | $77.06 | 3,742,702 |
| 2017-05-18 | $83.75 | $84.44 | $83.63 | $84.05 | $76.57 | 4,532,262 |
| 2017-05-17 | $84.57 | $84.90 | $83.67 | $83.75 | $76.29 | 4,751,297 |
| 2017-05-16 | $86.00 | $86.20 | $85.03 | $85.36 | $77.76 | 5,612,677 |
| 2017-05-15 | $85.19 | $86.06 | $84.85 | $85.19 | $77.61 | 7,206,443 |
| 2017-05-12 | $84.70 | $85.03 | $84.29 | $84.82 | $77.27 | 3,530,399 |
| 2017-05-11 | $85.75 | $85.82 | $84.18 | $84.70 | $77.16 | 6,355,799 |
| 2017-05-10 | $85.87 | $86.13 | $85.45 | $86.06 | $78.40 | 5,151,911 |
| 2017-05-09 | $86.20 | $86.25 | $85.61 | $85.85 | $78.21 | 4,279,917 |
| 2017-05-08 | $86.00 | $86.18 | $85.41 | $86.00 | $78.34 | 4,106,434 |
| 2017-05-05 | $85.70 | $86.00 | $85.09 | $86.00 | $78.34 | 2,997,095 |
| 2017-05-04 | $85.77 | $85.86 | $85.00 | $85.40 | $77.80 | 3,423,004 |
| 2017-05-03 | $85.41 | $86.00 | $85.14 | $85.53 | $77.92 | 3,709,870 |
| 2017-05-02 | $84.76 | $85.43 | $84.19 | $85.38 | $77.78 | 4,241,246 |
| 2017-05-01 | $84.84 | $85.10 | $84.23 | $84.40 | $76.89 | 3,836,688 |
| 2017-04-28 | $85.16 | $85.29 | $84.05 | $84.88 | $77.32 | 4,790,360 |
| 2017-04-27 | $85.45 | $85.76 | $84.86 | $85.27 | $77.68 | 6,536,479 |
| 2017-04-26 | $84.61 | $85.65 | $84.41 | $85.23 | $77.64 | 4,335,180 |
| 2017-04-25 | $84.78 | $85.31 | $84.07 | $84.51 | $76.99 | 5,612,179 |
| 2017-04-24 | $84.00 | $84.47 | $83.58 | $84.17 | $76.68 | 4,553,624 |
| 2017-04-21 | $83.26 | $83.70 | $82.97 | $83.47 | $75.72 | 5,233,522 |
| 2017-04-20 | $82.42 | $83.56 | $82.33 | $83.29 | $75.56 | 4,538,850 |
| 2017-04-19 | $82.49 | $82.74 | $81.96 | $81.99 | $74.38 | 3,937,279 |
| 2017-04-18 | $81.80 | $82.32 | $81.65 | $82.13 | $74.51 | 3,036,544 |
| 2017-04-17 | $81.06 | $81.98 | $81.05 | $81.95 | $74.34 | 3,308,129 |
| 2017-04-13 | $81.63 | $81.92 | $81.05 | $81.06 | $73.54 | 3,846,387 |
| 2017-04-12 | $81.85 | $82.17 | $81.29 | $81.87 | $74.27 | 3,713,820 |
| 2017-04-11 | $82.28 | $82.75 | $81.76 | $82.41 | $74.76 | 3,111,658 |
| 2017-04-10 | $82.08 | $82.99 | $82.08 | $82.42 | $74.77 | 2,987,875 |
| 2017-04-07 | $81.91 | $82.40 | $81.91 | $82.14 | $74.52 | 3,243,590 |
| 2017-04-06 | $81.87 | $82.46 | $81.79 | $81.97 | $74.36 | 3,471,785 |
| 2017-04-05 | $81.75 | $82.69 | $81.57 | $81.62 | $74.05 | 4,083,108 |
| 2017-04-04 | $81.91 | $82.08 | $81.26 | $81.59 | $74.02 | 4,994,705 |
| 2017-04-03 | $83.11 | $83.14 | $81.75 | $82.04 | $74.43 | 5,423,193 |
| 2017-03-31 | $82.01 | $82.55 | $81.81 | $82.21 | $74.58 | 4,556,954 |
| 2017-03-30 | $82.09 | $82.55 | $81.89 | $82.30 | $74.66 | 3,741,424 |
| 2017-03-29 | $82.26 | $82.62 | $81.72 | $82.21 | $74.58 | 3,968,437 |
| 2017-03-28 | $81.52 | $82.65 | $81.47 | $82.40 | $74.75 | 4,351,285 |
| 2017-03-27 | $81.32 | $82.06 | $81.04 | $81.56 | $73.99 | 4,498,113 |
| 2017-03-24 | $82.52 | $82.89 | $81.89 | $82.21 | $74.58 | 3,456,871 |
| 2017-03-23 | $82.35 | $83.05 | $82.12 | $82.45 | $74.80 | 3,408,041 |
| 2017-03-22 | $82.25 | $82.93 | $81.79 | $82.35 | $74.71 | 4,569,116 |
| 2017-03-21 | $82.82 | $83.30 | $81.71 | $81.92 | $74.32 | 5,110,763 |
| 2017-03-20 | $83.53 | $83.53 | $82.14 | $82.35 | $74.71 | 6,068,255 |
| 2017-03-17 | $83.62 | $83.74 | $82.98 | $83.53 | $75.78 | 5,706,464 |
| 2017-03-16 | $83.32 | $84.00 | $83.07 | $83.22 | $75.50 | 4,847,308 |
| 2017-03-15 | $82.00 | $83.32 | $81.98 | $83.27 | $75.54 | 4,786,358 |
| 2017-03-14 | $81.68 | $82.18 | $81.31 | $81.94 | $74.34 | 4,383,366 |
| 2017-03-13 | $81.58 | $81.99 | $81.36 | $81.58 | $74.01 | 4,303,549 |
| 2017-03-10 | $81.56 | $82.00 | $81.44 | $81.58 | $74.01 | 4,091,051 |
| 2017-03-09 | $81.36 | $81.81 | $81.07 | $81.17 | $73.64 | 3,806,749 |
| 2017-03-08 | $80.84 | $81.72 | $80.84 | $81.33 | $73.78 | 4,869,181 |
| 2017-03-07 | $81.00 | $81.32 | $80.65 | $80.84 | $73.34 | 4,718,040 |
| 2017-03-06 | $81.27 | $81.50 | $81.02 | $81.02 | $73.50 | 6,611,919 |
| 2017-03-03 | $80.60 | $81.87 | $80.56 | $81.68 | $74.10 | 6,555,455 |
| 2017-03-02 | $81.37 | $81.40 | $80.28 | $80.40 | $72.94 | 8,423,508 |
| 2017-03-01 | $81.28 | $82.85 | $80.60 | $81.45 | $73.89 | 214,439 |
| 2017-02-28 | $75.91 | $75.93 | $74.17 | $74.37 | $67.47 | 10,697,795 |
| 2017-02-27 | $76.20 | $76.45 | $75.69 | $76.42 | $69.33 | 4,006,013 |
| 2017-02-24 | $75.91 | $76.34 | $75.41 | $76.10 | $69.04 | 11,147,738 |
| 2017-02-23 | $77.15 | $77.21 | $75.73 | $75.80 | $68.77 | 5,663,360 |
| 2017-02-22 | $77.33 | $77.45 | $76.60 | $76.80 | $69.67 | 3,711,594 |
| 2017-02-21 | $77.50 | $77.52 | $76.46 | $77.25 | $70.08 | 5,294,125 |
| 2017-02-17 | $76.16 | $76.74 | $75.94 | $76.74 | $69.62 | 5,446,248 |
| 2017-02-16 | $76.91 | $77.40 | $75.66 | $76.32 | $69.24 | 4,686,165 |
| 2017-02-15 | $75.47 | $77.48 | $75.35 | $76.91 | $69.77 | 10,410,263 |
| 2017-02-14 | $74.06 | $75.89 | $73.96 | $75.72 | $68.69 | 8,106,823 |
| 2017-02-13 | $74.08 | $74.26 | $73.58 | $73.90 | $67.04 | 3,007,985 |
| 2017-02-10 | $73.42 | $74.04 | $73.11 | $73.97 | $67.11 | 3,661,291 |
| 2017-02-09 | $72.71 | $73.70 | $72.43 | $73.53 | $66.71 | 4,040,972 |
| 2017-02-08 | $72.61 | $72.77 | $72.21 | $72.45 | $65.73 | 4,029,600 |
| 2017-02-07 | $72.85 | $72.99 | $72.11 | $72.24 | $65.54 | 3,749,526 |
| 2017-02-06 | $72.96 | $73.20 | $72.40 | $72.61 | $65.87 | 5,166,819 |
| 2017-02-03 | $72.12 | $73.40 | $71.79 | $73.29 | $66.49 | 6,311,664 |
| 2017-02-02 | $72.73 | $72.79 | $71.90 | $71.95 | $65.27 | 3,538,330 |
| 2017-02-01 | $72.91 | $73.03 | $72.32 | $72.35 | $65.64 | 4,006,537 |
| 2017-01-31 | $72.84 | $73.54 | $72.75 | $73.08 | $66.30 | 4,537,466 |
| 2017-01-30 | $73.09 | $73.64 | $72.57 | $73.57 | $66.74 | 3,856,045 |
| 2017-01-27 | $73.29 | $73.43 | $72.72 | $73.25 | $66.45 | 4,183,467 |
| 2017-01-26 | $73.38 | $73.83 | $72.87 | $73.23 | $66.43 | 5,268,762 |
| 2017-01-25 | $74.29 | $74.75 | $73.04 | $73.06 | $66.28 | 5,372,664 |
| 2017-01-24 | $72.61 | $74.03 | $72.51 | $74.00 | $67.13 | 5,736,753 |
| 2017-01-23 | $71.24 | $72.84 | $71.24 | $72.58 | $65.84 | 5,361,056 |
| 2017-01-20 | $71.63 | $71.93 | $71.26 | $71.76 | $64.79 | 5,613,940 |
| 2017-01-19 | $71.29 | $72.65 | $71.15 | $71.60 | $64.64 | 6,274,039 |
| 2017-01-18 | $72.10 | $72.10 | $71.06 | $71.38 | $64.44 | 8,788,340 |
| 2017-01-17 | $71.62 | $73.21 | $71.39 | $72.38 | $65.35 | 5,468,495 |
| 2017-01-13 | $71.40 | $72.62 | $71.39 | $72.15 | $65.14 | 6,947,951 |
| 2017-01-12 | $71.25 | $71.64 | $70.80 | $71.58 | $64.63 | 4,310,547 |
| 2017-01-11 | $71.16 | $71.37 | $70.56 | $71.26 | $64.34 | 3,432,226 |
| 2017-01-10 | $70.95 | $71.70 | $70.67 | $71.21 | $64.29 | 4,133,974 |
| 2017-01-09 | $70.93 | $71.32 | $70.90 | $71.07 | $64.16 | 3,563,619 |
| 2017-01-06 | $71.20 | $71.40 | $70.54 | $70.95 | $64.06 | 4,645,538 |
| 2017-01-05 | $71.44 | $71.79 | $70.76 | $71.07 | $64.16 | 4,420,248 |
| 2017-01-04 | $71.18 | $72.23 | $71.05 | $71.81 | $64.83 | 5,863,668 |
| 2017-01-03 | $71.71 | $71.92 | $70.49 | $70.95 | $64.06 | 6,412,188 |
| 2016-12-30 | $71.63 | $72.08 | $70.78 | $71.12 | $64.21 | 3,877,713 |
| 2016-12-29 | $71.50 | $71.90 | $71.24 | $71.34 | $64.41 | 4,009,802 |
| 2016-12-28 | $72.45 | $72.47 | $71.46 | $71.57 | $64.62 | 4,227,350 |
| 2016-12-27 | $72.59 | $72.75 | $71.96 | $72.23 | $65.21 | 3,868,790 |
| 2016-12-23 | $73.10 | $73.29 | $72.24 | $72.30 | $65.28 | 3,591,768 |
| 2016-12-22 | $73.55 | $74.09 | $72.88 | $73.01 | $65.92 | 4,008,472 |
| 2016-12-21 | $74.09 | $74.32 | $73.80 | $74.19 | $66.98 | 2,942,842 |
| 2016-12-20 | $73.05 | $74.48 | $72.80 | $74.27 | $67.05 | 5,348,533 |
| 2016-12-19 | $72.62 | $73.52 | $72.56 | $72.92 | $65.84 | 5,056,299 |
| 2016-12-16 | $73.88 | $74.16 | $72.65 | $72.96 | $65.87 | 7,638,850 |
| 2016-12-15 | $73.73 | $74.49 | $73.50 | $73.67 | $66.51 | 6,211,154 |
| 2016-12-14 | $74.71 | $75.23 | $73.45 | $73.56 | $66.41 | 6,790,149 |
| 2016-12-13 | $74.87 | $75.19 | $74.37 | $74.65 | $67.40 | 6,357,703 |
| 2016-12-12 | $74.29 | $74.96 | $74.06 | $74.51 | $67.27 | 6,036,946 |
| 2016-12-09 | $75.10 | $75.39 | $74.53 | $74.69 | $67.43 | 5,553,802 |
| 2016-12-08 | $75.47 | $76.37 | $74.97 | $75.24 | $67.93 | 7,711,492 |
| 2016-12-07 | $72.62 | $76.47 | $72.52 | $76.40 | $68.98 | 9,268,194 |
| 2016-12-06 | $72.58 | $73.11 | $72.34 | $72.46 | $65.42 | 6,478,549 |
| 2016-12-05 | $72.42 | $73.14 | $72.39 | $72.66 | $65.60 | 7,497,021 |
| 2016-12-02 | $71.14 | $72.81 | $71.08 | $72.31 | $65.28 | 7,248,569 |
| 2016-12-01 | $70.34 | $71.02 | $69.92 | $71.00 | $64.10 | 7,626,839 |
| 2016-11-30 | $70.75 | $71.11 | $70.45 | $70.55 | $63.70 | 6,377,326 |
| 2016-11-29 | $71.34 | $71.69 | $70.55 | $70.71 | $63.84 | 5,870,379 |
| 2016-11-28 | $71.84 | $72.18 | $71.15 | $71.20 | $64.28 | 5,315,860 |
| 2016-11-25 | $71.90 | $72.34 | $71.60 | $72.21 | $65.19 | 2,710,550 |
| 2016-11-23 | $71.83 | $72.37 | $71.62 | $71.77 | $64.80 | 5,507,322 |
| 2016-11-22 | $70.19 | $71.97 | $69.70 | $71.59 | $64.63 | 10,673,763 |
| 2016-11-21 | $69.42 | $69.70 | $68.83 | $69.41 | $62.67 | 6,062,407 |
| 2016-11-18 | $67.92 | $69.58 | $67.77 | $69.31 | $62.58 | 10,624,567 |
| 2016-11-17 | $67.02 | $68.04 | $66.55 | $67.95 | $61.35 | 9,521,484 |
| 2016-11-16 | $66.23 | $68.84 | $65.12 | $67.02 | $60.51 | 17,529,413 |
| 2016-11-15 | $68.84 | $69.85 | $68.04 | $69.05 | $62.34 | 11,251,871 |
| 2016-11-14 | $70.04 | $70.45 | $69.69 | $70.01 | $63.21 | 9,023,436 |
| 2016-11-11 | $69.32 | $70.06 | $69.16 | $69.73 | $62.96 | 6,572,323 |
| 2016-11-10 | $68.40 | $70.48 | $68.25 | $69.46 | $62.71 | 9,759,587 |
| 2016-11-09 | $65.50 | $68.16 | $64.87 | $67.84 | $61.25 | 7,621,106 |
| 2016-11-08 | $67.12 | $67.25 | $66.64 | $66.81 | $60.32 | 6,790,087 |
| 2016-11-07 | $67.11 | $67.67 | $67.01 | $67.23 | $60.70 | 4,539,711 |
| 2016-11-04 | $66.74 | $67.12 | $66.22 | $66.25 | $59.81 | 4,748,874 |
| 2016-11-03 | $67.06 | $67.08 | $66.42 | $66.59 | $60.12 | 4,572,278 |
| 2016-11-02 | $65.72 | $67.27 | $65.66 | $66.56 | $60.09 | 5,432,320 |
| 2016-11-01 | $66.44 | $66.69 | $65.18 | $65.63 | $59.25 | 6,392,289 |
| 2016-10-31 | $66.71 | $66.98 | $66.38 | $66.65 | $60.17 | 6,272,385 |
| 2016-10-28 | $67.16 | $67.67 | $66.71 | $67.03 | $60.52 | 8,565,140 |
| 2016-10-27 | $67.75 | $68.00 | $66.96 | $67.16 | $60.63 | 5,300,448 |
| 2016-10-26 | $67.19 | $68.02 | $67.00 | $67.37 | $60.82 | 9,070,910 |
| 2016-10-25 | $69.41 | $69.59 | $68.31 | $68.47 | $61.82 | 8,713,364 |
| 2016-10-24 | $71.06 | $71.55 | $70.80 | $70.98 | $64.08 | 4,524,727 |
| 2016-10-21 | $69.46 | $70.92 | $69.39 | $70.65 | $63.79 | 5,702,837 |
| 2016-10-20 | $69.53 | $70.12 | $69.37 | $69.89 | $63.10 | 6,163,826 |
| 2016-10-19 | $70.22 | $70.24 | $68.89 | $69.59 | $62.83 | 6,770,163 |
| 2016-10-18 | $70.53 | $70.66 | $69.57 | $70.24 | $63.42 | 5,955,140 |
| 2016-10-17 | $70.65 | $71.08 | $69.94 | $69.98 | $63.18 | 4,986,791 |
| 2016-10-14 | $71.57 | $71.93 | $71.24 | $71.35 | $64.10 | 5,658,045 |
| 2016-10-13 | $71.07 | $71.36 | $70.34 | $71.10 | $63.87 | 4,403,485 |
| 2016-10-12 | $70.27 | $71.78 | $70.25 | $71.32 | $64.07 | 5,764,129 |
| 2016-10-11 | $70.90 | $70.98 | $69.97 | $70.09 | $62.97 | 4,919,399 |
| 2016-10-10 | $71.75 | $71.85 | $70.90 | $70.97 | $63.76 | 4,335,114 |
| 2016-10-07 | $72.00 | $72.87 | $71.09 | $71.30 | $64.05 | 5,418,472 |
| 2016-10-06 | $70.49 | $72.27 | $70.29 | $72.09 | $64.76 | 6,917,507 |
| 2016-10-05 | $72.66 | $73.22 | $72.21 | $72.25 | $64.91 | 4,503,670 |
| 2016-10-04 | $72.24 | $73.05 | $72.18 | $72.70 | $65.31 | 6,389,128 |
| 2016-10-03 | $72.06 | $72.44 | $71.95 | $72.19 | $64.85 | 5,366,804 |
| 2016-09-30 | $72.06 | $72.48 | $71.38 | $72.21 | $64.87 | 6,714,202 |
| 2016-09-29 | $72.47 | $73.58 | $72.01 | $72.01 | $64.69 | 6,404,541 |
| 2016-09-28 | $71.88 | $72.42 | $71.26 | $71.76 | $64.47 | 8,168,169 |
| 2016-09-27 | $71.01 | $71.70 | $70.73 | $71.50 | $64.23 | 4,821,944 |
| 2016-09-26 | $71.92 | $72.08 | $70.76 | $70.81 | $63.61 | 7,549,561 |
| 2016-09-23 | $72.19 | $72.98 | $71.73 | $72.35 | $65.00 | 6,052,994 |
| 2016-09-22 | $72.25 | $72.59 | $71.76 | $72.08 | $64.75 | 4,210,771 |
| 2016-09-21 | $71.36 | $72.12 | $71.11 | $72.05 | $64.73 | 4,511,824 |
| 2016-09-20 | $71.70 | $72.09 | $71.30 | $71.37 | $64.12 | 4,487,887 |
| 2016-09-19 | $70.95 | $71.65 | $70.90 | $71.31 | $64.06 | 5,222,571 |
| 2016-09-16 | $71.02 | $71.18 | $70.43 | $70.95 | $63.74 | 6,527,068 |
| 2016-09-15 | $70.83 | $71.53 | $70.41 | $71.31 | $64.06 | 3,943,121 |
| 2016-09-14 | $71.05 | $71.59 | $70.89 | $71.12 | $63.89 | 5,596,382 |
| 2016-09-13 | $71.93 | $72.10 | $70.88 | $71.08 | $63.85 | 5,405,739 |
| 2016-09-12 | $71.20 | $72.66 | $70.86 | $72.50 | $65.13 | 6,165,832 |
| 2016-09-09 | $73.54 | $73.77 | $71.77 | $71.77 | $64.47 | 7,632,804 |
| 2016-09-08 | $74.57 | $75.06 | $73.92 | $74.13 | $66.59 | 7,495,407 |
| 2016-09-07 | $75.97 | $76.00 | $75.01 | $75.44 | $67.77 | 5,481,049 |
| 2016-09-06 | $76.89 | $77.00 | $75.56 | $76.01 | $68.28 | 4,779,724 |
| 2016-09-02 | $76.75 | $77.08 | $76.55 | $76.96 | $69.14 | 3,314,874 |
| 2016-09-01 | $76.69 | $76.84 | $75.88 | $76.44 | $68.67 | 3,852,233 |
| 2016-08-31 | $76.59 | $76.72 | $76.27 | $76.56 | $68.78 | 4,638,598 |
| 2016-08-30 | $77.14 | $77.41 | $76.43 | $76.56 | $68.78 | 3,026,126 |
| 2016-08-29 | $76.91 | $77.35 | $76.75 | $77.18 | $69.33 | 4,543,841 |
| 2016-08-26 | $77.43 | $77.99 | $76.64 | $76.90 | $69.08 | 3,827,380 |
| 2016-08-25 | $76.68 | $77.71 | $76.68 | $77.47 | $69.60 | 4,935,490 |
| 2016-08-24 | $78.04 | $78.14 | $76.79 | $76.96 | $69.14 | 5,381,096 |
| 2016-08-23 | $77.84 | $78.00 | $77.26 | $77.30 | $69.44 | 3,252,557 |
| 2016-08-22 | $78.00 | $78.58 | $77.20 | $77.29 | $69.43 | 4,502,677 |
| 2016-08-19 | $76.32 | $77.87 | $76.17 | $77.82 | $69.91 | 6,490,559 |
| 2016-08-18 | $76.88 | $77.00 | $76.35 | $76.43 | $68.66 | 7,807,043 |
| 2016-08-17 | $77.67 | $78.05 | $75.81 | $76.88 | $69.06 | 19,107,476 |
| 2016-08-16 | $81.60 | $82.32 | $80.81 | $81.48 | $73.20 | 6,050,191 |
| 2016-08-15 | $82.09 | $82.68 | $81.31 | $81.54 | $73.25 | 5,315,403 |
| 2016-08-12 | $81.00 | $82.13 | $81.00 | $81.72 | $73.41 | 4,095,416 |
| 2016-08-11 | $81.57 | $82.09 | $80.79 | $81.61 | $73.31 | 4,117,746 |
| 2016-08-10 | $81.63 | $81.84 | $80.56 | $80.98 | $72.75 | 3,785,173 |
| 2016-08-09 | $81.34 | $82.00 | $81.13 | $81.34 | $73.07 | 3,172,257 |
| 2016-08-08 | $81.72 | $81.88 | $81.30 | $81.62 | $73.32 | 2,410,768 |
| 2016-08-05 | $81.43 | $82.16 | $81.43 | $81.72 | $73.41 | 3,706,032 |
| 2016-08-04 | $81.18 | $82.09 | $80.52 | $80.94 | $72.71 | 4,027,005 |
| 2016-08-03 | $81.90 | $82.02 | $81.03 | $82.02 | $73.68 | 3,398,601 |
| 2016-08-02 | $82.56 | $82.62 | $81.30 | $81.97 | $73.64 | 3,768,194 |
| 2016-08-01 | $81.91 | $82.54 | $81.71 | $82.31 | $73.94 | 2,912,814 |
| 2016-07-29 | $81.97 | $82.54 | $81.88 | $82.28 | $73.92 | 3,471,414 |
| 2016-07-28 | $80.76 | $82.41 | $80.69 | $82.27 | $73.91 | 4,343,483 |
| 2016-07-27 | $81.38 | $81.95 | $80.50 | $80.76 | $72.55 | 2,946,557 |
| 2016-07-26 | $80.79 | $81.62 | $80.75 | $81.06 | $72.82 | 2,889,172 |
| 2016-07-25 | $80.86 | $81.18 | $80.43 | $80.99 | $72.76 | 2,865,518 |
| 2016-07-22 | $80.46 | $80.77 | $80.21 | $80.65 | $72.45 | 3,385,357 |
| 2016-07-21 | $80.59 | $80.84 | $79.67 | $80.15 | $72.00 | 6,045,435 |
| 2016-07-20 | $81.83 | $81.85 | $80.74 | $81.21 | $72.95 | 6,853,518 |
| 2016-07-19 | $81.75 | $82.05 | $81.17 | $81.42 | $73.14 | 5,296,091 |
| 2016-07-18 | $81.89 | $82.51 | $81.57 | $81.92 | $73.59 | 3,727,951 |
| 2016-07-15 | $82.24 | $82.75 | $81.54 | $81.67 | $73.06 | 5,409,081 |
| 2016-07-14 | $82.21 | $82.49 | $81.70 | $82.13 | $73.47 | 3,332,115 |
| 2016-07-13 | $82.90 | $82.90 | $81.29 | $81.65 | $73.04 | 5,405,388 |
| 2016-07-12 | $83.11 | $83.65 | $82.62 | $82.94 | $74.19 | 5,346,670 |
| 2016-07-11 | $82.68 | $83.26 | $82.68 | $82.80 | $74.07 | 3,479,377 |
| 2016-07-08 | $81.04 | $82.42 | $80.98 | $82.34 | $73.66 | 5,307,188 |
| 2016-07-07 | $79.91 | $80.57 | $79.87 | $80.48 | $71.99 | 3,838,118 |
| 2016-07-06 | $79.40 | $80.11 | $79.34 | $80.09 | $71.64 | 4,372,814 |
| 2016-07-05 | $79.48 | $79.60 | $78.82 | $79.42 | $71.04 | 4,100,786 |
| 2016-07-01 | $79.34 | $80.23 | $79.21 | $79.60 | $71.20 | 4,136,597 |
| 2016-06-30 | $77.76 | $79.80 | $77.52 | $79.17 | $70.82 | 7,606,592 |
| 2016-06-29 | $78.25 | $78.70 | $77.49 | $77.76 | $69.56 | 5,958,774 |
| 2016-06-28 | $76.99 | $78.07 | $76.52 | $78.03 | $69.80 | 4,651,994 |
| 2016-06-27 | $76.35 | $76.66 | $75.35 | $76.32 | $68.27 | 5,792,486 |
| 2016-06-24 | $76.52 | $78.05 | $76.40 | $77.06 | $68.93 | 5,994,503 |
| 2016-06-23 | $78.96 | $79.12 | $77.96 | $78.57 | $70.28 | 3,701,856 |
| 2016-06-22 | $78.59 | $79.24 | $78.22 | $78.35 | $70.09 | 3,572,460 |
| 2016-06-21 | $78.65 | $78.83 | $78.08 | $78.33 | $70.07 | 3,539,963 |
| 2016-06-20 | $78.94 | $79.51 | $78.51 | $78.59 | $70.30 | 4,146,570 |
| 2016-06-17 | $77.87 | $78.73 | $77.78 | $78.42 | $70.15 | 7,968,576 |
| 2016-06-16 | $76.86 | $78.36 | $76.65 | $78.17 | $69.93 | 5,775,050 |
| 2016-06-15 | $76.48 | $77.98 | $76.43 | $77.04 | $68.91 | 6,237,019 |
| 2016-06-14 | $77.22 | $77.30 | $75.61 | $76.08 | $68.06 | 8,076,722 |
| 2016-06-13 | $78.29 | $78.45 | $77.42 | $77.50 | $69.33 | 4,729,576 |
| 2016-06-10 | $78.40 | $78.51 | $77.94 | $78.31 | $70.05 | 3,883,376 |
| 2016-06-09 | $78.75 | $79.06 | $78.42 | $78.67 | $70.37 | 3,366,989 |
| 2016-06-08 | $79.33 | $79.49 | $78.50 | $78.88 | $70.56 | 4,251,141 |
| 2016-06-07 | $78.77 | $80.14 | $78.64 | $79.54 | $71.15 | 5,259,717 |
| 2016-06-06 | $79.15 | $79.26 | $77.96 | $78.45 | $70.18 | 6,643,199 |
| 2016-06-03 | $80.47 | $80.56 | $79.56 | $80.01 | $71.57 | 3,685,315 |
| 2016-06-02 | $80.42 | $80.76 | $79.82 | $80.76 | $72.24 | 4,693,907 |
| 2016-06-01 | $79.86 | $80.56 | $79.49 | $80.27 | $71.80 | 4,205,721 |
| 2016-05-31 | $80.35 | $80.48 | $79.76 | $80.13 | $71.68 | 5,581,125 |
| 2016-05-27 | $80.16 | $80.69 | $79.97 | $80.35 | $71.88 | 2,683,850 |
| 2016-05-26 | $79.94 | $80.41 | $79.70 | $80.16 | $71.71 | 3,805,123 |
| 2016-05-25 | $79.66 | $80.61 | $79.65 | $79.94 | $71.51 | 4,137,522 |
| 2016-05-24 | $79.07 | $79.95 | $78.93 | $79.60 | $71.20 | 5,556,003 |
| 2016-05-23 | $79.60 | $79.96 | $78.79 | $78.87 | $70.55 | 5,122,039 |
| 2016-05-20 | $80.13 | $80.33 | $79.51 | $79.82 | $71.40 | 4,900,534 |
| 2016-05-19 | $78.61 | $80.00 | $78.23 | $79.86 | $71.44 | 7,037,506 |
| 2016-05-18 | $77.50 | $79.49 | $77.36 | $78.60 | $70.31 | 13,765,660 |
| 2016-05-17 | $76.36 | $76.66 | $75.56 | $76.07 | $68.05 | 9,061,877 |
| 2016-05-16 | $75.02 | $77.37 | $75.01 | $77.00 | $68.88 | 6,820,810 |
| 2016-05-13 | $75.08 | $76.30 | $74.99 | $75.01 | $67.10 | 5,646,864 |
| 2016-05-12 | $75.32 | $75.82 | $75.01 | $75.40 | $67.45 | 3,898,099 |
| 2016-05-11 | $76.53 | $76.72 | $75.00 | $75.13 | $67.21 | 4,770,170 |
| 2016-05-10 | $76.12 | $77.20 | $75.93 | $76.99 | $68.87 | 4,664,455 |
| 2016-05-09 | $75.80 | $76.34 | $75.52 | $75.84 | $67.84 | 3,153,830 |
| 2016-05-06 | $75.11 | $75.62 | $74.56 | $75.54 | $67.57 | 3,420,827 |
| 2016-05-05 | $75.80 | $75.92 | $75.02 | $75.14 | $67.21 | 4,079,108 |
| 2016-05-04 | $75.13 | $76.09 | $74.85 | $75.83 | $67.83 | 2,764,684 |
| 2016-05-03 | $75.88 | $76.09 | $75.14 | $75.71 | $67.72 | 3,020,500 |
| 2016-05-02 | $75.33 | $76.73 | $75.02 | $76.14 | $68.11 | 4,256,369 |
| 2016-04-29 | $75.46 | $76.13 | $74.86 | $76.02 | $68.00 | 6,631,886 |
| 2016-04-28 | $76.29 | $76.63 | $75.22 | $75.39 | $67.44 | 3,188,631 |
| 2016-04-27 | $76.49 | $77.23 | $76.17 | $76.94 | $68.82 | 3,245,778 |
| 2016-04-26 | $76.34 | $76.70 | $75.65 | $76.32 | $68.27 | 3,480,875 |
| 2016-04-25 | $75.67 | $76.19 | $75.40 | $76.19 | $68.15 | 3,258,295 |
| 2016-04-22 | $75.86 | $76.31 | $75.30 | $76.05 | $68.03 | 2,754,751 |
| 2016-04-21 | $76.97 | $76.97 | $75.75 | $75.83 | $67.83 | 4,000,600 |
| 2016-04-20 | $76.61 | $76.81 | $76.02 | $76.34 | $68.29 | 4,043,945 |
| 2016-04-19 | $77.34 | $77.63 | $75.93 | $76.41 | $68.35 | 4,821,957 |
| 2016-04-18 | $77.12 | $77.63 | $76.89 | $77.36 | $69.20 | 3,613,250 |
| 2016-04-15 | $76.59 | $77.46 | $76.34 | $77.31 | $68.91 | 4,967,240 |
| 2016-04-14 | $76.51 | $76.91 | $75.94 | $76.50 | $68.18 | 3,670,517 |
| 2016-04-13 | $76.11 | $76.80 | $75.63 | $76.66 | $68.33 | 4,192,854 |
| 2016-04-12 | $75.38 | $76.01 | $75.20 | $75.73 | $67.50 | 3,852,395 |
| 2016-04-11 | $75.09 | $76.08 | $75.01 | $75.15 | $66.98 | 3,852,092 |
| 2016-04-08 | $75.62 | $75.79 | $74.67 | $75.03 | $66.87 | 3,758,679 |
| 2016-04-07 | $75.87 | $76.00 | $74.89 | $75.35 | $67.16 | 4,450,670 |
| 2016-04-06 | $75.83 | $76.40 | $75.49 | $76.09 | $67.82 | 4,577,782 |
| 2016-04-05 | $75.65 | $76.53 | $75.55 | $75.87 | $67.62 | 4,080,468 |
| 2016-04-04 | $77.50 | $77.50 | $76.05 | $76.18 | $67.90 | 3,847,321 |
| 2016-04-01 | $75.63 | $76.75 | $75.34 | $76.50 | $68.18 | 3,548,288 |
| 2016-03-31 | $76.00 | $76.38 | $75.61 | $75.75 | $67.52 | 3,681,644 |
| 2016-03-30 | $75.89 | $76.27 | $75.68 | $76.02 | $67.76 | 3,170,203 |
| 2016-03-29 | $75.04 | $75.97 | $74.79 | $75.67 | $67.44 | 4,421,408 |
| 2016-03-28 | $74.87 | $75.29 | $74.69 | $74.99 | $66.84 | 2,925,775 |
| 2016-03-24 | $74.35 | $74.88 | $73.83 | $74.77 | $66.64 | 3,677,351 |
| 2016-03-23 | $75.26 | $75.52 | $74.64 | $74.78 | $66.65 | 3,777,972 |
| 2016-03-22 | $74.73 | $75.60 | $74.73 | $75.25 | $67.07 | 5,431,265 |
| 2016-03-21 | $74.65 | $75.36 | $74.30 | $75.22 | $67.04 | 5,383,380 |
| 2016-03-18 | $74.08 | $75.16 | $73.97 | $74.93 | $66.79 | 6,499,902 |
| 2016-03-17 | $73.52 | $74.23 | $73.18 | $74.02 | $65.97 | 4,150,014 |
| 2016-03-16 | $72.68 | $74.24 | $72.56 | $73.78 | $65.76 | 5,099,471 |
| 2016-03-15 | $72.30 | $74.32 | $72.22 | $73.10 | $65.15 | 5,604,625 |
| 2016-03-14 | $72.00 | $73.10 | $71.96 | $72.75 | $64.84 | 4,127,386 |
| 2016-03-11 | $71.36 | $72.25 | $71.22 | $72.12 | $64.28 | 3,912,321 |
| 2016-03-10 | $71.25 | $71.73 | $69.84 | $70.70 | $63.01 | 3,966,222 |
| 2016-03-09 | $71.09 | $71.66 | $70.50 | $70.85 | $63.15 | 3,358,307 |
| 2016-03-08 | $70.32 | $71.88 | $70.15 | $70.99 | $63.27 | 5,687,454 |
| 2016-03-07 | $69.85 | $71.20 | $69.83 | $70.77 | $63.08 | 4,778,523 |
| 2016-03-04 | $69.69 | $70.98 | $69.48 | $70.39 | $62.74 | 5,022,559 |
| 2016-03-03 | $68.59 | $69.97 | $68.50 | $69.93 | $62.33 | 4,530,711 |
| 2016-03-02 | $68.85 | $69.53 | $68.47 | $69.09 | $61.58 | 4,286,221 |
| 2016-03-01 | $68.18 | $69.13 | $66.92 | $69.04 | $61.54 | 5,590,374 |
| 2016-02-29 | $68.84 | $69.75 | $67.47 | $67.53 | $60.19 | 6,372,656 |
| 2016-02-26 | $69.40 | $69.85 | $68.83 | $69.10 | $61.59 | 5,288,053 |
| 2016-02-25 | $68.62 | $69.63 | $67.90 | $68.70 | $61.23 | 5,839,927 |
| 2016-02-24 | $66.09 | $69.25 | $64.85 | $68.62 | $61.16 | 12,531,886 |
| 2016-02-23 | $71.46 | $71.48 | $67.84 | $67.90 | $60.52 | 10,979,046 |
| 2016-02-22 | $69.05 | $69.87 | $68.82 | $69.47 | $61.92 | 6,246,583 |
| 2016-02-19 | $67.78 | $68.57 | $66.84 | $68.52 | $61.07 | 4,967,644 |
| 2016-02-18 | $68.28 | $68.33 | $66.94 | $67.72 | $60.36 | 5,887,628 |
| 2016-02-17 | $68.00 | $68.28 | $67.56 | $68.00 | $60.61 | 6,145,096 |
| 2016-02-16 | $66.90 | $67.70 | $65.55 | $67.43 | $60.10 | 7,763,510 |
| 2016-02-12 | $64.02 | $64.93 | $63.41 | $64.87 | $57.82 | 4,259,956 |
| 2016-02-11 | $63.08 | $63.97 | $62.68 | $63.40 | $56.51 | 4,746,324 |
| 2016-02-10 | $64.45 | $65.40 | $64.00 | $64.06 | $57.10 | 4,219,137 |
| 2016-02-09 | $63.07 | $64.86 | $62.90 | $64.15 | $57.18 | 6,025,594 |
| 2016-02-08 | $65.38 | $65.39 | $62.62 | $63.55 | $56.64 | 8,311,014 |
| 2016-02-05 | $68.08 | $68.52 | $65.52 | $65.84 | $58.68 | 7,501,738 |
| 2016-02-04 | $67.84 | $68.32 | $66.30 | $67.96 | $60.57 | 8,986,864 |
| 2016-02-03 | $71.38 | $71.38 | $65.06 | $67.42 | $60.09 | 17,607,034 |
| 2016-02-02 | $72.30 | $72.63 | $71.31 | $71.87 | $64.06 | 5,250,715 |
| 2016-02-01 | $70.54 | $72.89 | $70.54 | $72.66 | $64.76 | 5,384,994 |
| 2016-01-29 | $70.00 | $71.77 | $69.55 | $71.66 | $63.87 | 6,143,559 |
| 2016-01-28 | $69.89 | $70.00 | $68.92 | $69.23 | $61.70 | 5,036,227 |
| 2016-01-27 | $70.02 | $70.95 | $69.02 | $69.55 | $61.99 | 5,342,101 |
| 2016-01-26 | $70.67 | $70.69 | $69.60 | $70.00 | $62.39 | 4,638,670 |
| 2016-01-25 | $70.66 | $71.00 | $69.84 | $69.90 | $62.30 | 5,640,063 |
| 2016-01-22 | $70.36 | $70.90 | $70.19 | $70.50 | $62.84 | 5,721,223 |
| 2016-01-21 | $68.57 | $69.94 | $68.25 | $69.32 | $61.78 | 7,615,656 |
| 2016-01-20 | $68.87 | $69.52 | $66.93 | $68.07 | $60.67 | 9,843,798 |
| 2016-01-19 | $70.81 | $71.04 | $68.79 | $69.46 | $61.91 | 6,642,931 |
| 2016-01-15 | $67.75 | $70.36 | $67.74 | $68.99 | $61.49 | 7,995,135 |
| 2016-01-14 | $69.85 | $70.61 | $67.65 | $69.91 | $62.06 | 8,323,847 |
| 2016-01-13 | $73.64 | $73.73 | $69.54 | $69.90 | $62.05 | 7,755,289 |
| 2016-01-12 | $73.28 | $74.28 | $72.37 | $73.27 | $65.04 | 4,649,509 |
| 2016-01-11 | $71.45 | $73.09 | $71.29 | $72.68 | $64.52 | 5,442,951 |
| 2016-01-08 | $72.67 | $72.80 | $70.68 | $70.88 | $62.92 | 5,325,901 |
| 2016-01-07 | $72.84 | $73.88 | $71.75 | $72.07 | $63.98 | 6,400,786 |
| 2016-01-06 | $74.51 | $74.75 | $73.40 | $73.94 | $65.64 | 5,326,477 |
| 2016-01-05 | $75.44 | $76.47 | $74.91 | $75.44 | $66.97 | 5,198,874 |
| 2016-01-04 | $74.69 | $75.57 | $74.50 | $75.28 | $66.83 | 6,534,574 |
| 2015-12-31 | $76.46 | $76.93 | $76.02 | $76.04 | $67.50 | 2,388,158 |
| 2015-12-30 | $76.98 | $77.53 | $76.79 | $76.86 | $68.23 | 2,209,384 |
| 2015-12-29 | $76.93 | $77.67 | $76.83 | $77.13 | $68.47 | 2,661,066 |
| 2015-12-28 | $75.99 | $76.56 | $75.87 | $76.44 | $67.86 | 2,860,347 |
| 2015-12-24 | $75.83 | $76.64 | $75.75 | $76.28 | $67.71 | 1,758,900 |
| 2015-12-23 | $76.11 | $76.43 | $75.44 | $76.16 | $67.61 | 3,258,174 |
| 2015-12-22 | $74.91 | $75.45 | $74.32 | $75.16 | $66.72 | 3,428,328 |
| 2015-12-21 | $74.50 | $75.10 | $74.04 | $74.89 | $66.48 | 3,418,518 |
| 2015-12-18 | $74.76 | $74.77 | $73.87 | $73.89 | $65.59 | 6,925,067 |
| 2015-12-17 | $76.22 | $76.60 | $74.66 | $74.90 | $66.49 | 4,419,358 |
| 2015-12-16 | $75.04 | $76.34 | $73.89 | $76.13 | $67.58 | 5,063,174 |
| 2015-12-15 | $76.13 | $76.76 | $74.85 | $74.90 | $66.49 | 4,646,262 |
| 2015-12-14 | $75.26 | $75.96 | $74.77 | $75.65 | $67.15 | 4,430,545 |
| 2015-12-11 | $75.36 | $76.13 | $74.77 | $75.01 | $66.59 | 3,686,501 |
| 2015-12-10 | $75.97 | $76.75 | $75.92 | $76.17 | $67.62 | 2,942,642 |
| 2015-12-09 | $76.90 | $77.63 | $75.87 | $76.12 | $67.57 | 3,040,205 |
| 2015-12-08 | $76.32 | $77.49 | $75.93 | $77.17 | $68.50 | 4,019,355 |
| 2015-12-07 | $76.46 | $76.72 | $75.73 | $76.45 | $67.86 | 3,277,939 |
| 2015-12-04 | $75.33 | $76.87 | $75.09 | $76.76 | $68.14 | 4,374,774 |
| 2015-12-03 | $76.19 | $76.52 | $74.88 | $75.12 | $66.68 | 5,191,704 |
| 2015-12-02 | $76.88 | $77.32 | $76.24 | $76.30 | $67.73 | 7,085,377 |
| 2015-12-01 | $76.91 | $77.38 | $76.46 | $77.13 | $68.47 | 3,477,319 |
| 2015-11-30 | $77.39 | $77.47 | $76.43 | $76.60 | $68.00 | 6,800,306 |
| 2015-11-27 | $77.90 | $78.00 | $77.15 | $77.34 | $68.65 | 2,255,258 |
| 2015-11-25 | $77.40 | $78.13 | $76.81 | $77.61 | $68.89 | 5,264,962 |
| 2015-11-24 | $76.44 | $77.94 | $76.29 | $77.39 | $68.70 | 5,429,274 |
| 2015-11-23 | $75.78 | $77.26 | $75.78 | $76.67 | $68.06 | 5,280,364 |
| 2015-11-20 | $73.90 | $76.02 | $73.83 | $75.77 | $67.26 | 6,589,003 |
| 2015-11-19 | $73.48 | $74.11 | $73.14 | $73.39 | $65.15 | 7,321,792 |
| 2015-11-18 | $74.28 | $74.58 | $71.60 | $73.48 | $65.23 | 9,541,404 |
| 2015-11-17 | $74.15 | $74.37 | $72.60 | $72.85 | $64.67 | 10,210,191 |
| 2015-11-16 | $69.86 | $71.71 | $69.75 | $71.64 | $63.59 | 5,583,607 |
| 2015-11-13 | $72.12 | $72.37 | $69.93 | $70.09 | $62.22 | 6,960,658 |
| 2015-11-12 | $71.92 | $73.75 | $71.80 | $72.71 | $64.54 | 5,641,297 |
| 2015-11-11 | $73.25 | $73.25 | $72.11 | $72.12 | $64.02 | 3,219,624 |
| 2015-11-10 | $71.99 | $73.38 | $71.95 | $73.34 | $65.10 | 3,789,343 |
| 2015-11-09 | $72.99 | $73.12 | $71.47 | $72.02 | $63.93 | 5,622,003 |
| 2015-11-06 | $73.19 | $73.58 | $72.65 | $73.14 | $64.93 | 4,223,340 |
| 2015-11-05 | $73.36 | $74.07 | $73.01 | $73.58 | $65.32 | 3,334,413 |
| 2015-11-04 | $74.17 | $74.20 | $73.02 | $73.10 | $64.89 | 5,475,939 |
| 2015-11-03 | $73.78 | $74.11 | $73.30 | $73.95 | $65.65 | 3,174,209 |
| 2015-11-02 | $73.90 | $74.29 | $73.05 | $73.77 | $65.49 | 3,879,925 |
| 2015-10-30 | $73.84 | $74.57 | $73.78 | $73.83 | $65.54 | 4,418,884 |
| 2015-10-29 | $74.00 | $74.11 | $73.01 | $73.87 | $65.57 | 2,941,962 |
| 2015-10-28 | $73.75 | $74.20 | $72.80 | $74.02 | $65.71 | 3,769,973 |
| 2015-10-27 | $74.00 | $74.21 | $73.16 | $73.55 | $65.29 | 3,387,766 |
| 2015-10-26 | $73.62 | $74.42 | $73.00 | $74.16 | $65.83 | 4,114,415 |
| 2015-10-23 | $73.78 | $73.93 | $72.56 | $73.55 | $65.29 | 3,344,876 |
| 2015-10-22 | $72.74 | $73.64 | $72.16 | $73.42 | $65.17 | 3,810,199 |
| 2015-10-21 | $73.23 | $73.42 | $72.53 | $72.72 | $64.55 | 2,982,723 |
| 2015-10-20 | $73.37 | $73.41 | $72.54 | $72.84 | $64.66 | 3,632,143 |
| 2015-10-19 | $72.37 | $73.45 | $72.27 | $73.43 | $65.18 | 3,765,576 |
| 2015-10-16 | $73.12 | $73.40 | $72.57 | $72.78 | $64.36 | 4,149,498 |
| 2015-10-15 | $72.47 | $72.79 | $71.70 | $72.65 | $64.25 | 3,016,310 |
| 2015-10-14 | $72.90 | $73.22 | $71.56 | $72.04 | $63.71 | 3,758,215 |
| 2015-10-13 | $73.67 | $73.96 | $72.80 | $72.97 | $64.53 | 4,102,028 |
| 2015-10-12 | $73.19 | $73.98 | $73.11 | $73.81 | $65.27 | 2,789,399 |
| 2015-10-09 | $73.05 | $73.45 | $72.60 | $73.33 | $64.85 | 3,403,467 |
| 2015-10-08 | $70.86 | $73.27 | $70.75 | $73.17 | $64.71 | 3,966,027 |
| 2015-10-07 | $71.61 | $71.93 | $71.09 | $71.79 | $63.49 | 4,716,583 |
| 2015-10-06 | $71.49 | $71.79 | $70.75 | $71.19 | $62.96 | 5,256,769 |
| 2015-10-05 | $70.85 | $71.85 | $70.65 | $71.77 | $63.47 | 4,491,974 |
| 2015-10-02 | $68.82 | $70.26 | $68.16 | $70.23 | $62.11 | 4,389,125 |
| 2015-10-01 | $69.04 | $69.85 | $68.33 | $69.79 | $61.72 | 5,185,067 |
| 2015-09-30 | $67.71 | $69.01 | $67.71 | $68.92 | $60.95 | 4,857,937 |
| 2015-09-29 | $67.15 | $67.99 | $66.22 | $66.77 | $59.05 | 4,355,277 |
| 2015-09-28 | $68.44 | $68.99 | $67.05 | $67.15 | $59.38 | 5,545,423 |
| 2015-09-25 | $69.14 | $69.53 | $68.35 | $68.69 | $60.74 | 3,628,609 |
| 2015-09-24 | $68.30 | $68.67 | $67.48 | $68.48 | $60.56 | 4,179,990 |
| 2015-09-23 | $68.57 | $68.92 | $68.33 | $68.73 | $60.78 | 2,391,121 |
| 2015-09-22 | $68.93 | $69.24 | $68.03 | $68.67 | $60.73 | 3,926,192 |
| 2015-09-21 | $68.39 | $70.03 | $68.32 | $69.60 | $61.55 | 5,276,066 |
| 2015-09-18 | $69.93 | $70.00 | $68.00 | $68.19 | $60.30 | 8,800,871 |
| 2015-09-17 | $70.25 | $71.59 | $69.87 | $70.48 | $62.33 | 4,367,354 |
| 2015-09-16 | $69.43 | $70.26 | $69.19 | $70.07 | $61.96 | 3,765,455 |
| 2015-09-15 | $68.58 | $69.86 | $68.01 | $69.44 | $61.41 | 5,798,850 |
| 2015-09-14 | $68.60 | $69.00 | $67.98 | $68.15 | $60.27 | 2,645,120 |
| 2015-09-11 | $67.78 | $68.67 | $67.58 | $68.63 | $60.69 | 3,415,165 |
| 2015-09-10 | $67.87 | $68.63 | $67.60 | $67.93 | $60.07 | 4,538,149 |
| 2015-09-09 | $69.85 | $69.90 | $67.95 | $68.11 | $60.23 | 4,096,823 |
| 2015-09-08 | $68.51 | $69.35 | $68.15 | $69.31 | $61.29 | 4,102,999 |
| 2015-09-04 | $68.30 | $68.50 | $67.28 | $67.80 | $59.96 | 3,235,651 |
| 2015-09-03 | $69.21 | $69.94 | $68.89 | $69.10 | $61.11 | 3,419,496 |
| 2015-09-02 | $68.66 | $69.06 | $68.08 | $69.04 | $61.05 | 4,452,586 |
| 2015-09-01 | $68.00 | $68.47 | $67.39 | $67.75 | $59.91 | 7,115,221 |
| 2015-08-31 | $68.50 | $69.46 | $68.24 | $69.17 | $61.17 | 6,775,069 |
| 2015-08-28 | $69.09 | $69.34 | $68.10 | $68.45 | $60.53 | 6,283,377 |
| 2015-08-27 | $69.30 | $69.65 | $67.75 | $69.06 | $61.07 | 6,607,626 |
Lowe's Cos. Inc (LOW) News Headlines
.jpg)
Disney investors reject a proposal to withdraw from HRC's diversity index
None
reuters.com March 20, 2025.jpg)
As tariff deadline nears, Goldman says invest in these stocks that only have U.S. sales
Investors should embrace companies that rely on domestic revenue and steer clear of those with high foreign sales, according to Goldman Sachs.
cnbc.com March 21, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Stock futures jump on hopes of more targeted reciprocal tariffs. Plus, a smart call on Netflix.
cnbc.com March 24, 2025Recent Lowe's Cos. Inc (LOW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Lowe's Cos. Inc (LOW) in the Home Improvement Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Home Depot Inc | HD | Home Improvement Retail | Consumer Cyclical | 400,000 |
| Lowe's Cos. Inc | LOW | Home Improvement Retail | Consumer Cyclical | 250,000 |
| Haverty Furniture Cos. Inc | HVT | Home Improvement Retail | Consumer Cyclical | 6,814 |
| Floor & Decor Holdings Inc - Class A | FND | Home Improvement Retail | Consumer Cyclical | 6,300 |
| Leslies Inc | LESL | Home Improvement Retail | Consumer Cyclical | 4,500 |
| Tile Shop Hldgs Inc | TTSH | Home Improvement Retail | Consumer Cyclical | 2,472 |
| Lumber Liquidators Holdings Inc | LL | Home Improvement Retail | Consumer Cyclical | 2,119 |
| GrowGeneration Corp | GRWG | Home Improvement Retail | Consumer Cyclical | 507 |