Marriott International Inc - Class A (MAR) Exchange: NASDAQ
Data as of May 9, 2025
$257.97 ($-1.33) -0.51%
Marriott International Inc - Class A - Daily Information
Click for more stock information on Marriott International Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $259.11 |
| Previous Close | $257.97 |
| High | $259.99 |
| Low | $255.69 |
| Adjusted Open | $259.11 |
| Previous Adjusted Close | $257.97 |
| Adjusted High | $259.99 |
| Adjusted Low | $255.69 |
About Marriott International Inc - Class A (MAR)
Marriott International Inc - Class A (MAR) is a leading international hospitality company that operates and franchises hotels, corporate housing properties, and related lodging facilities worldwide. It was founded in 1927 by J. Willard Marriott, Sr. and today is the largest hotel group in the world, with over 7,700 properties in 131 countries and territories. Marriottâs growth since inception has been remarkable; the company now has over 170,000 employees, serves over 270 million guests each year, and has over 1.4 million rooms worldwide. Marriott has earned widespread recognition for customer service and innovation, and continues to actively invests in technology and people in pursuit of excellence.
Invest in Marriott International Inc - Class A (MAR)
Historical Stock Data for Marriott International Inc - Class A (MAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $259.11 | $259.99 | $255.69 | $257.97 | $257.97 | 1,489,136 |
| 2025-05-08 | $256.87 | $263.12 | $255.99 | $259.30 | $259.30 | 1,787,452 |
| 2025-05-07 | $251.78 | $258.10 | $250.79 | $255.99 | $255.99 | 1,866,604 |
| 2025-05-06 | $256.14 | $258.59 | $250.01 | $251.96 | $251.96 | 2,527,732 |
| 2025-05-05 | $248.00 | $250.84 | $246.50 | $247.27 | $247.27 | 1,894,389 |
| 2025-05-02 | $247.57 | $250.54 | $247.13 | $249.47 | $249.47 | 1,299,049 |
| 2025-05-01 | $241.26 | $246.24 | $240.36 | $243.95 | $243.95 | 1,818,154 |
| 2025-04-30 | $234.53 | $239.05 | $231.21 | $238.58 | $238.58 | 2,246,386 |
| 2025-04-29 | $235.33 | $240.85 | $235.13 | $239.67 | $239.67 | 2,255,183 |
| 2025-04-28 | $238.29 | $240.83 | $234.07 | $236.93 | $236.93 | 2,418,262 |
| 2025-04-25 | $236.52 | $238.02 | $232.82 | $236.20 | $236.20 | 1,989,937 |
| 2025-04-24 | $228.48 | $237.35 | $227.55 | $236.26 | $236.26 | 2,329,901 |
| 2025-04-23 | $228.88 | $236.44 | $228.36 | $229.79 | $229.79 | 3,492,377 |
| 2025-04-22 | $217.53 | $221.37 | $216.98 | $220.59 | $220.59 | 1,476,546 |
| 2025-04-21 | $218.30 | $218.99 | $212.53 | $215.69 | $215.69 | 1,543,023 |
| 2025-04-17 | $221.27 | $222.42 | $218.46 | $220.41 | $220.41 | 1,523,469 |
| 2025-04-16 | $219.94 | $223.98 | $216.68 | $218.79 | $218.79 | 1,671,307 |
| 2025-04-15 | $224.63 | $225.49 | $221.43 | $222.58 | $222.58 | 1,205,378 |
| 2025-04-14 | $224.93 | $225.47 | $220.00 | $223.49 | $223.49 | 1,875,711 |
| 2025-04-11 | $222.95 | $227.75 | $219.01 | $225.22 | $225.22 | 2,013,997 |
| 2025-04-10 | $228.45 | $230.22 | $217.27 | $222.92 | $222.92 | 3,603,193 |
| 2025-04-09 | $210.62 | $235.29 | $208.16 | $233.39 | $233.39 | 4,482,470 |
| 2025-04-08 | $220.59 | $222.12 | $207.62 | $211.12 | $211.12 | 3,721,898 |
| 2025-04-07 | $207.77 | $224.14 | $205.40 | $213.36 | $213.36 | 3,900,249 |
| 2025-04-04 | $218.33 | $222.66 | $212.56 | $214.58 | $214.58 | 3,573,939 |
| 2025-04-03 | $230.39 | $230.58 | $223.36 | $224.62 | $224.62 | 3,460,349 |
| 2025-04-02 | $235.10 | $244.03 | $235.10 | $242.56 | $242.56 | 1,718,845 |
| 2025-04-01 | $237.48 | $238.98 | $233.42 | $238.24 | $238.24 | 1,450,866 |
| 2025-03-31 | $234.80 | $239.68 | $230.92 | $238.20 | $238.20 | 1,948,856 |
| 2025-03-28 | $243.41 | $243.41 | $236.00 | $237.01 | $237.01 | 1,570,780 |
| 2025-03-27 | $245.23 | $245.98 | $239.69 | $244.45 | $244.45 | 1,953,054 |
| 2025-03-26 | $247.26 | $250.43 | $246.07 | $246.72 | $246.72 | 1,842,222 |
| 2025-03-25 | $243.73 | $246.75 | $241.60 | $246.48 | $246.48 | 1,401,122 |
| 2025-03-24 | $241.07 | $243.49 | $239.27 | $242.92 | $242.92 | 1,935,633 |
| 2025-03-21 | $235.79 | $237.94 | $229.38 | $237.49 | $237.49 | 4,293,313 |
| 2025-03-20 | $244.91 | $248.02 | $243.89 | $244.84 | $244.84 | 922,547 |
| 2025-03-19 | $241.60 | $248.60 | $241.53 | $247.62 | $247.62 | 1,373,564 |
| 2025-03-18 | $247.08 | $247.21 | $239.93 | $240.39 | $240.39 | 1,253,670 |
| 2025-03-17 | $243.92 | $249.40 | $242.24 | $248.11 | $248.11 | 1,959,470 |
| 2025-03-14 | $239.42 | $243.62 | $239.00 | $243.11 | $243.11 | 1,414,070 |
| 2025-03-13 | $243.47 | $243.92 | $236.21 | $237.29 | $237.29 | 2,026,705 |
| 2025-03-12 | $248.00 | $249.04 | $240.19 | $243.81 | $243.81 | 2,349,839 |
| 2025-03-11 | $254.87 | $255.93 | $243.32 | $246.31 | $246.31 | 3,143,002 |
| 2025-03-10 | $258.36 | $260.69 | $255.07 | $257.22 | $257.22 | 2,437,430 |
| 2025-03-07 | $261.45 | $264.98 | $256.65 | $262.75 | $262.75 | 2,337,385 |
| 2025-03-06 | $268.38 | $268.55 | $262.14 | $262.63 | $262.63 | 1,663,205 |
| 2025-03-05 | $269.55 | $272.47 | $268.02 | $271.10 | $271.10 | 1,456,005 |
| 2025-03-04 | $276.41 | $276.41 | $268.00 | $270.80 | $270.80 | 2,390,183 |
| 2025-03-03 | $280.00 | $284.48 | $275.37 | $277.72 | $277.72 | 1,615,070 |
| 2025-02-28 | $278.97 | $282.35 | $277.76 | $280.45 | $280.45 | 2,269,813 |
| 2025-02-27 | $281.48 | $283.66 | $276.68 | $277.21 | $277.21 | 1,571,315 |
| 2025-02-26 | $279.17 | $285.00 | $278.93 | $282.16 | $281.52 | 1,607,596 |
| 2025-02-25 | $277.66 | $277.78 | $271.70 | $277.46 | $276.83 | 1,807,907 |
| 2025-02-24 | $279.35 | $280.60 | $274.74 | $276.76 | $276.13 | 2,058,251 |
| 2025-02-21 | $286.65 | $287.20 | $275.00 | $277.47 | $276.84 | 1,983,281 |
| 2025-02-20 | $286.92 | $287.65 | $283.31 | $287.20 | $287.20 | 1,153,114 |
| 2025-02-19 | $286.48 | $288.93 | $283.94 | $287.56 | $287.56 | 1,414,412 |
| 2025-02-18 | $283.52 | $289.30 | $280.88 | $288.42 | $288.42 | 1,601,951 |
| 2025-02-14 | $290.28 | $290.56 | $283.08 | $283.52 | $283.52 | 1,660,212 |
| 2025-02-13 | $290.67 | $291.46 | $285.91 | $288.24 | $288.24 | 1,899,461 |
| 2025-02-12 | $283.98 | $291.47 | $283.49 | $290.45 | $290.45 | 2,692,619 |
| 2025-02-11 | $291.32 | $295.59 | $285.02 | $288.00 | $288.00 | 3,055,616 |
| 2025-02-10 | $305.92 | $306.22 | $301.36 | $304.45 | $304.45 | 1,770,750 |
| 2025-02-07 | $304.93 | $307.52 | $302.86 | $303.97 | $303.97 | 1,662,594 |
| 2025-02-06 | $293.98 | $304.13 | $293.50 | $302.95 | $302.95 | 1,826,892 |
| 2025-02-05 | $291.06 | $293.14 | $288.08 | $292.39 | $292.39 | 1,329,864 |
| 2025-02-04 | $291.48 | $291.86 | $289.10 | $290.75 | $290.75 | 1,402,064 |
| 2025-02-03 | $286.79 | $290.97 | $283.09 | $290.46 | $290.46 | 1,217,955 |
| 2025-01-31 | $291.65 | $293.71 | $289.29 | $290.59 | $290.59 | 1,293,170 |
| 2025-01-30 | $290.92 | $294.99 | $290.92 | $292.54 | $292.54 | 1,030,707 |
| 2025-01-29 | $289.37 | $290.27 | $287.19 | $289.66 | $289.66 | 1,302,188 |
| 2025-01-28 | $287.30 | $290.88 | $286.33 | $288.64 | $288.64 | 1,403,425 |
| 2025-01-27 | $281.45 | $288.27 | $280.42 | $288.05 | $288.05 | 1,569,869 |
| 2025-01-24 | $285.00 | $286.59 | $282.35 | $284.11 | $284.11 | 1,339,808 |
| 2025-01-23 | $281.79 | $285.14 | $277.41 | $285.07 | $285.07 | 1,694,373 |
| 2025-01-22 | $277.77 | $280.78 | $277.71 | $280.41 | $280.41 | 1,412,397 |
| 2025-01-21 | $271.27 | $278.05 | $269.72 | $277.72 | $277.72 | 2,772,936 |
| 2025-01-17 | $279.00 | $279.60 | $276.50 | $277.18 | $277.18 | 1,805,205 |
| 2025-01-16 | $276.00 | $277.82 | $275.05 | $276.00 | $276.00 | 1,588,213 |
| 2025-01-15 | $281.60 | $283.59 | $275.81 | $276.05 | $276.05 | 1,513,463 |
| 2025-01-14 | $273.00 | $276.74 | $272.07 | $276.43 | $276.43 | 1,106,098 |
| 2025-01-13 | $270.38 | $273.33 | $269.84 | $272.29 | $272.29 | 915,702 |
| 2025-01-10 | $273.17 | $275.16 | $270.53 | $270.76 | $270.76 | 1,283,830 |
| 2025-01-08 | $270.08 | $273.90 | $269.84 | $273.53 | $273.53 | 1,144,059 |
| 2025-01-07 | $271.52 | $273.90 | $269.28 | $269.78 | $269.78 | 1,110,021 |
| 2025-01-06 | $275.25 | $275.91 | $272.00 | $272.62 | $272.62 | 1,231,107 |
| 2025-01-03 | $276.07 | $276.95 | $272.19 | $275.28 | $275.28 | 1,772,997 |
| 2025-01-02 | $281.16 | $281.24 | $273.51 | $274.45 | $274.45 | 1,212,083 |
| 2024-12-31 | $280.98 | $281.20 | $278.21 | $278.94 | $278.94 | 740,243 |
| 2024-12-30 | $281.68 | $282.10 | $277.49 | $280.31 | $280.31 | 1,018,628 |
| 2024-12-27 | $284.01 | $286.05 | $280.78 | $283.66 | $283.66 | 717,608 |
| 2024-12-26 | $285.01 | $287.27 | $284.85 | $286.56 | $286.56 | 473,766 |
| 2024-12-24 | $283.63 | $286.55 | $282.76 | $286.39 | $286.39 | 424,024 |
| 2024-12-23 | $283.49 | $284.16 | $280.48 | $283.63 | $283.63 | 907,991 |
| 2024-12-20 | $276.83 | $286.93 | $276.81 | $283.96 | $283.96 | 2,619,126 |
| 2024-12-19 | $281.20 | $282.79 | $278.19 | $279.02 | $279.02 | 1,490,454 |
| 2024-12-18 | $289.50 | $291.25 | $277.53 | $277.65 | $277.65 | 1,861,454 |
| 2024-12-17 | $288.77 | $291.32 | $288.46 | $289.44 | $289.44 | 1,310,619 |
| 2024-12-16 | $287.58 | $292.07 | $286.34 | $290.40 | $290.40 | 977,268 |
| 2024-12-13 | $288.61 | $289.59 | $286.07 | $287.08 | $287.08 | 797,449 |
| 2024-12-12 | $292.68 | $294.01 | $289.75 | $289.99 | $289.99 | 1,168,265 |
| 2024-12-11 | $289.99 | $292.96 | $289.54 | $291.73 | $291.73 | 876,856 |
| 2024-12-10 | $289.01 | $289.75 | $285.50 | $287.67 | $287.67 | 866,960 |
| 2024-12-09 | $292.49 | $293.87 | $286.28 | $286.97 | $286.97 | 1,053,362 |
| 2024-12-06 | $292.69 | $295.45 | $292.34 | $292.59 | $292.59 | 1,013,086 |
| 2024-12-05 | $289.96 | $294.65 | $289.88 | $292.48 | $292.48 | 1,307,416 |
| 2024-12-04 | $286.08 | $290.01 | $284.50 | $289.63 | $289.63 | 1,115,419 |
| 2024-12-03 | $287.21 | $287.99 | $283.71 | $284.93 | $284.93 | 929,039 |
| 2024-12-02 | $288.97 | $289.94 | $284.64 | $286.24 | $286.24 | 1,574,285 |
| 2024-11-29 | $285.55 | $290.43 | $285.54 | $289.09 | $289.09 | 702,415 |
| 2024-11-27 | $287.88 | $287.90 | $284.62 | $285.60 | $285.60 | 1,112,890 |
| 2024-11-26 | $288.80 | $289.80 | $286.53 | $288.18 | $288.18 | 1,459,095 |
| 2024-11-25 | $286.08 | $289.63 | $285.80 | $288.00 | $288.00 | 1,808,427 |
| 2024-11-22 | $283.33 | $284.95 | $282.88 | $284.29 | $284.29 | 990,343 |
| 2024-11-21 | $281.92 | $283.83 | $280.27 | $283.44 | $283.44 | 944,564 |
| 2024-11-20 | $279.55 | $280.83 | $278.54 | $280.18 | $279.56 | 938,554 |
| 2024-11-19 | $279.30 | $280.71 | $276.28 | $279.27 | $278.65 | 890,495 |
| 2024-11-18 | $280.59 | $282.24 | $278.05 | $281.45 | $280.83 | 1,734,237 |
| 2024-11-15 | $281.99 | $282.47 | $277.67 | $278.78 | $278.16 | 1,751,074 |
| 2024-11-14 | $286.48 | $287.51 | $281.76 | $282.02 | $281.39 | 1,396,808 |
| 2024-11-13 | $284.69 | $289.04 | $284.36 | $286.47 | $285.83 | 1,274,029 |
| 2024-11-12 | $285.62 | $287.00 | $283.71 | $286.02 | $285.39 | 1,143,262 |
| 2024-11-11 | $281.07 | $286.19 | $281.07 | $285.91 | $285.28 | 1,895,938 |
| 2024-11-08 | $277.81 | $282.80 | $277.21 | $280.80 | $280.18 | 1,516,591 |
| 2024-11-07 | $276.13 | $278.50 | $273.86 | $277.68 | $277.06 | 1,472,662 |
| 2024-11-06 | $270.11 | $277.41 | $268.49 | $276.26 | $275.65 | 2,148,694 |
| 2024-11-05 | $254.08 | $261.07 | $254.08 | $259.66 | $259.08 | 1,604,478 |
| 2024-11-04 | $255.43 | $256.69 | $249.55 | $256.43 | $255.86 | 2,222,042 |
| 2024-11-01 | $258.48 | $263.39 | $258.43 | $260.57 | $260.57 | 1,481,686 |
| 2024-10-31 | $264.26 | $265.37 | $259.92 | $260.02 | $260.02 | 1,308,428 |
| 2024-10-30 | $263.67 | $265.60 | $263.25 | $264.26 | $264.26 | 897,851 |
| 2024-10-29 | $262.80 | $265.11 | $262.28 | $263.89 | $263.89 | 791,538 |
| 2024-10-28 | $264.35 | $264.60 | $260.68 | $262.55 | $262.55 | 1,127,532 |
| 2024-10-25 | $263.31 | $265.13 | $261.36 | $262.12 | $262.12 | 1,162,123 |
| 2024-10-24 | $259.97 | $261.82 | $257.43 | $260.63 | $260.63 | 1,195,081 |
| 2024-10-23 | $260.48 | $263.00 | $255.48 | $257.82 | $257.82 | 1,990,316 |
| 2024-10-22 | $264.80 | $265.89 | $263.35 | $265.50 | $265.50 | 1,198,254 |
| 2024-10-21 | $264.49 | $266.44 | $263.26 | $264.97 | $264.97 | 843,781 |
| 2024-10-18 | $264.57 | $266.58 | $263.08 | $265.60 | $265.60 | 886,768 |
| 2024-10-17 | $264.50 | $265.20 | $262.29 | $264.57 | $264.57 | 1,163,528 |
| 2024-10-16 | $260.43 | $263.29 | $259.60 | $262.57 | $262.57 | 709,199 |
| 2024-10-15 | $261.37 | $263.32 | $259.50 | $260.58 | $260.58 | 1,237,663 |
| 2024-10-14 | $261.22 | $263.34 | $260.42 | $261.56 | $261.56 | 1,139,628 |
| 2024-10-11 | $261.23 | $264.14 | $261.05 | $262.63 | $262.63 | 1,084,725 |
| 2024-10-10 | $260.89 | $261.92 | $259.29 | $260.54 | $260.54 | 1,038,242 |
| 2024-10-09 | $256.29 | $263.02 | $256.00 | $261.88 | $261.88 | 1,442,671 |
| 2024-10-08 | $255.32 | $257.35 | $253.53 | $256.58 | $256.58 | 1,207,924 |
| 2024-10-07 | $254.00 | $255.85 | $253.07 | $255.16 | $255.16 | 2,406,904 |
| 2024-10-04 | $253.28 | $254.84 | $252.22 | $254.61 | $254.61 | 1,129,513 |
| 2024-10-03 | $246.06 | $249.67 | $246.01 | $249.48 | $249.48 | 935,640 |
| 2024-10-02 | $245.29 | $249.00 | $244.85 | $248.82 | $248.82 | 857,615 |
| 2024-10-01 | $248.71 | $249.31 | $243.10 | $246.08 | $246.08 | 1,382,540 |
| 2024-09-30 | $252.05 | $253.95 | $246.46 | $248.60 | $248.60 | 1,646,374 |
| 2024-09-27 | $252.81 | $254.43 | $251.67 | $253.04 | $253.04 | 1,238,389 |
| 2024-09-26 | $248.17 | $251.00 | $246.22 | $250.71 | $250.71 | 1,425,230 |
| 2024-09-25 | $247.47 | $247.62 | $244.63 | $245.50 | $245.50 | 951,362 |
| 2024-09-24 | $243.02 | $247.46 | $242.85 | $247.38 | $247.38 | 1,225,328 |
| 2024-09-23 | $244.85 | $245.13 | $241.36 | $241.67 | $241.67 | 1,393,435 |
| 2024-09-20 | $243.90 | $244.74 | $240.90 | $244.39 | $244.39 | 3,663,555 |
| 2024-09-19 | $242.97 | $246.02 | $242.04 | $244.46 | $244.46 | 1,676,231 |
| 2024-09-18 | $238.90 | $241.73 | $236.80 | $238.74 | $238.74 | 1,539,802 |
| 2024-09-17 | $233.73 | $236.23 | $232.76 | $235.61 | $235.61 | 1,005,287 |
| 2024-09-16 | $233.07 | $235.75 | $231.90 | $232.46 | $232.46 | 993,122 |
| 2024-09-13 | $231.55 | $232.56 | $229.67 | $231.74 | $231.74 | 1,034,102 |
| 2024-09-12 | $228.80 | $230.82 | $227.59 | $230.70 | $230.70 | 1,044,702 |
| 2024-09-11 | $225.67 | $227.78 | $221.84 | $227.33 | $227.33 | 1,330,936 |
| 2024-09-10 | $227.68 | $229.00 | $221.95 | $225.67 | $225.67 | 1,755,184 |
| 2024-09-09 | $228.93 | $230.95 | $226.54 | $228.59 | $228.59 | 1,876,853 |
| 2024-09-06 | $229.47 | $232.90 | $227.16 | $227.60 | $227.60 | 3,355,319 |
| 2024-09-05 | $229.73 | $230.55 | $226.86 | $229.06 | $229.06 | 1,808,762 |
| 2024-09-04 | $230.00 | $230.66 | $228.11 | $229.46 | $229.46 | 1,411,186 |
| 2024-09-03 | $234.20 | $234.70 | $229.74 | $230.72 | $230.72 | 1,802,666 |
| 2024-08-30 | $232.56 | $235.43 | $231.05 | $234.69 | $234.69 | 2,218,129 |
| 2024-08-29 | $229.75 | $233.61 | $228.88 | $231.37 | $231.37 | 1,954,464 |
| 2024-08-28 | $226.42 | $228.18 | $226.18 | $227.32 | $227.32 | 1,026,185 |
| 2024-08-27 | $224.40 | $228.18 | $223.80 | $227.62 | $227.62 | 1,017,819 |
| 2024-08-26 | $226.57 | $228.13 | $224.15 | $224.67 | $224.67 | 1,105,008 |
| 2024-08-23 | $225.98 | $227.65 | $224.95 | $225.26 | $225.26 | 958,335 |
| 2024-08-22 | $223.81 | $225.90 | $223.13 | $224.12 | $224.12 | 991,214 |
| 2024-08-21 | $224.07 | $225.14 | $223.06 | $224.51 | $224.51 | 710,527 |
| 2024-08-20 | $224.50 | $225.48 | $222.87 | $223.13 | $223.13 | 1,069,732 |
| 2024-08-19 | $221.30 | $226.00 | $221.06 | $225.15 | $225.15 | 1,068,580 |
| 2024-08-16 | $221.61 | $221.67 | $219.73 | $220.56 | $220.56 | 1,005,775 |
| 2024-08-15 | $219.68 | $222.95 | $218.93 | $221.90 | $221.27 | 1,726,691 |
| 2024-08-14 | $217.00 | $217.71 | $215.54 | $217.10 | $217.10 | 847,405 |
| 2024-08-13 | $215.26 | $216.85 | $213.27 | $216.43 | $216.43 | 1,081,200 |
| 2024-08-12 | $217.95 | $217.95 | $214.41 | $214.68 | $214.68 | 1,067,922 |
| 2024-08-09 | $215.50 | $219.00 | $214.05 | $217.97 | $217.97 | 1,214,086 |
| 2024-08-08 | $215.45 | $217.81 | $214.78 | $215.80 | $215.80 | 1,369,788 |
| 2024-08-07 | $215.94 | $217.64 | $213.78 | $214.77 | $214.77 | 2,854,397 |
| 2024-08-06 | $212.50 | $218.41 | $211.19 | $215.25 | $215.25 | 1,911,718 |
| 2024-08-05 | $209.07 | $212.34 | $204.55 | $211.35 | $211.35 | 4,057,455 |
| 2024-08-02 | $215.12 | $216.64 | $210.02 | $213.67 | $213.67 | 3,679,065 |
| 2024-08-01 | $226.15 | $226.49 | $215.61 | $218.78 | $218.78 | 3,067,875 |
| 2024-07-31 | $230.00 | $236.22 | $222.93 | $227.30 | $227.30 | 4,316,714 |
| 2024-07-30 | $239.00 | $241.54 | $238.05 | $238.77 | $238.77 | 1,752,791 |
| 2024-07-29 | $237.94 | $239.52 | $235.70 | $238.45 | $238.45 | 1,335,718 |
| 2024-07-26 | $235.60 | $237.74 | $234.00 | $236.60 | $236.60 | 916,691 |
| 2024-07-25 | $235.00 | $237.51 | $232.33 | $233.75 | $233.75 | 1,380,149 |
| 2024-07-24 | $241.24 | $241.61 | $234.90 | $235.04 | $235.04 | 1,762,579 |
| 2024-07-23 | $242.66 | $245.60 | $241.97 | $242.31 | $242.31 | 724,643 |
| 2024-07-22 | $243.61 | $244.00 | $241.15 | $242.94 | $242.94 | 1,212,752 |
| 2024-07-19 | $245.00 | $245.72 | $242.65 | $243.91 | $243.91 | 1,342,586 |
| 2024-07-18 | $244.77 | $248.50 | $244.05 | $244.09 | $244.09 | 1,399,758 |
| 2024-07-17 | $253.25 | $255.33 | $247.49 | $247.55 | $247.55 | 1,753,015 |
| 2024-07-16 | $247.94 | $255.19 | $247.69 | $255.11 | $255.11 | 1,562,526 |
| 2024-07-15 | $242.80 | $246.85 | $241.99 | $246.67 | $246.67 | 1,062,332 |
| 2024-07-12 | $241.17 | $245.44 | $240.16 | $242.79 | $242.79 | 1,699,285 |
| 2024-07-11 | $242.94 | $242.94 | $239.25 | $239.78 | $239.78 | 1,765,451 |
| 2024-07-10 | $237.96 | $242.74 | $237.16 | $242.52 | $242.52 | 1,376,220 |
| 2024-07-09 | $240.86 | $240.86 | $237.39 | $237.52 | $237.52 | 1,254,901 |
| 2024-07-08 | $242.09 | $243.06 | $239.17 | $239.86 | $239.86 | 1,040,260 |
| 2024-07-05 | $240.50 | $241.38 | $238.45 | $240.98 | $240.98 | 851,934 |
| 2024-07-03 | $239.63 | $241.67 | $238.48 | $240.17 | $240.17 | 866,747 |
| 2024-07-02 | $239.81 | $240.12 | $236.68 | $239.98 | $239.98 | 1,417,325 |
| 2024-07-01 | $242.19 | $243.36 | $237.45 | $239.51 | $239.51 | 1,475,150 |
| 2024-06-28 | $242.40 | $246.79 | $241.02 | $241.77 | $241.77 | 6,788,860 |
| 2024-06-27 | $242.95 | $242.95 | $240.20 | $242.25 | $242.25 | 1,153,713 |
| 2024-06-26 | $242.67 | $243.26 | $239.67 | $241.51 | $241.51 | 1,592,636 |
| 2024-06-25 | $246.53 | $246.87 | $243.78 | $244.83 | $244.83 | 1,283,805 |
| 2024-06-24 | $243.23 | $246.27 | $243.23 | $245.66 | $245.66 | 1,058,551 |
| 2024-06-21 | $245.69 | $245.94 | $242.75 | $243.53 | $243.53 | 3,299,600 |
| 2024-06-20 | $242.68 | $244.40 | $242.66 | $243.98 | $243.98 | 1,154,434 |
| 2024-06-18 | $245.28 | $247.20 | $242.13 | $243.05 | $243.05 | 1,320,126 |
| 2024-06-17 | $238.55 | $245.05 | $237.60 | $244.70 | $244.70 | 1,406,883 |
| 2024-06-14 | $239.33 | $239.75 | $235.14 | $239.45 | $239.45 | 1,566,397 |
| 2024-06-13 | $235.22 | $240.77 | $234.66 | $240.47 | $240.47 | 1,188,728 |
| 2024-06-12 | $234.02 | $237.13 | $234.02 | $236.56 | $236.56 | 1,477,791 |
| 2024-06-11 | $231.78 | $233.24 | $229.93 | $232.64 | $232.64 | 1,285,070 |
| 2024-06-10 | $230.00 | $233.41 | $229.98 | $232.76 | $232.76 | 1,219,818 |
| 2024-06-07 | $231.52 | $232.90 | $230.13 | $231.10 | $231.10 | 2,723,430 |
| 2024-06-06 | $232.87 | $235.45 | $231.37 | $232.03 | $232.03 | 1,028,049 |
| 2024-06-05 | $231.18 | $233.23 | $229.50 | $232.77 | $232.77 | 987,840 |
| 2024-06-04 | $226.60 | $231.70 | $226.44 | $230.51 | $230.51 | 1,100,568 |
| 2024-06-03 | $231.73 | $232.00 | $226.03 | $228.38 | $228.38 | 1,644,005 |
| 2024-05-31 | $229.52 | $231.39 | $227.44 | $231.17 | $231.17 | 1,658,367 |
| 2024-05-30 | $228.79 | $229.60 | $226.70 | $228.96 | $228.96 | 934,690 |
| 2024-05-29 | $231.86 | $232.44 | $227.83 | $228.46 | $228.46 | 1,161,711 |
| 2024-05-28 | $234.82 | $237.61 | $232.98 | $234.14 | $234.14 | 993,794 |
| 2024-05-24 | $233.83 | $236.72 | $233.29 | $236.59 | $236.59 | 909,514 |
| 2024-05-23 | $236.50 | $236.50 | $231.84 | $232.06 | $232.06 | 1,650,396 |
| 2024-05-22 | $237.24 | $239.40 | $235.50 | $236.16 | $236.16 | 1,090,528 |
| 2024-05-21 | $241.22 | $241.22 | $237.13 | $238.28 | $238.28 | 839,678 |
| 2024-05-20 | $237.85 | $240.52 | $237.43 | $240.33 | $240.33 | 954,160 |
| 2024-05-17 | $238.96 | $239.58 | $236.32 | $237.73 | $237.73 | 1,217,046 |
| 2024-05-16 | $235.64 | $239.49 | $235.64 | $238.96 | $238.96 | 1,280,881 |
| 2024-05-15 | $236.75 | $237.47 | $235.56 | $236.00 | $236.00 | 1,569,035 |
| 2024-05-14 | $237.97 | $238.58 | $235.69 | $235.87 | $235.87 | 2,105,279 |
| 2024-05-13 | $241.25 | $241.70 | $236.21 | $237.50 | $237.50 | 1,288,816 |
| 2024-05-10 | $238.00 | $240.67 | $237.50 | $240.46 | $240.46 | 1,145,266 |
| 2024-05-09 | $232.67 | $237.74 | $230.85 | $237.54 | $237.54 | 1,229,719 |
| 2024-05-08 | $235.55 | $236.28 | $234.47 | $235.35 | $235.35 | 1,194,614 |
| 2024-05-07 | $236.82 | $238.27 | $235.66 | $235.99 | $235.99 | 898,005 |
| 2024-05-06 | $235.41 | $237.36 | $235.39 | $236.82 | $236.82 | 1,068,009 |
| 2024-05-03 | $237.38 | $238.76 | $234.30 | $234.59 | $234.59 | 1,572,856 |
| 2024-05-02 | $236.35 | $236.70 | $232.63 | $235.56 | $235.56 | 1,390,177 |
| 2024-05-01 | $233.75 | $237.24 | $230.81 | $233.86 | $233.86 | 2,157,183 |
| 2024-04-30 | $240.95 | $241.92 | $235.50 | $236.13 | $236.13 | 1,862,918 |
| 2024-04-29 | $241.47 | $244.24 | $239.59 | $240.49 | $240.49 | 1,209,117 |
| 2024-04-26 | $240.77 | $244.12 | $240.74 | $240.84 | $240.84 | 1,065,547 |
| 2024-04-25 | $242.07 | $243.12 | $240.23 | $241.94 | $241.94 | 1,207,368 |
| 2024-04-24 | $244.17 | $249.62 | $243.31 | $244.06 | $244.06 | 2,301,316 |
| 2024-04-23 | $237.41 | $239.98 | $237.41 | $239.69 | $239.69 | 1,196,185 |
| 2024-04-22 | $238.56 | $239.09 | $235.51 | $237.41 | $237.41 | 1,046,353 |
| 2024-04-19 | $237.38 | $239.30 | $234.55 | $236.00 | $236.00 | 1,833,594 |
| 2024-04-18 | $240.65 | $241.24 | $236.08 | $236.30 | $236.30 | 1,841,224 |
| 2024-04-17 | $244.07 | $245.33 | $237.54 | $238.46 | $238.46 | 2,684,061 |
| 2024-04-16 | $248.21 | $248.74 | $244.74 | $245.62 | $245.62 | 1,088,930 |
| 2024-04-15 | $255.07 | $257.01 | $248.21 | $248.41 | $248.41 | 1,433,293 |
| 2024-04-12 | $256.11 | $257.14 | $249.32 | $251.06 | $251.06 | 1,931,880 |
| 2024-04-11 | $254.11 | $260.57 | $253.01 | $258.55 | $258.55 | 1,545,327 |
| 2024-04-10 | $252.29 | $255.19 | $251.26 | $254.35 | $254.35 | 1,317,494 |
| 2024-04-09 | $255.46 | $255.49 | $251.35 | $254.94 | $254.94 | 1,146,770 |
| 2024-04-08 | $254.24 | $255.05 | $253.41 | $254.68 | $254.68 | 1,205,556 |
| 2024-04-05 | $248.90 | $254.33 | $248.27 | $253.93 | $253.93 | 1,286,471 |
| 2024-04-04 | $253.34 | $254.83 | $248.06 | $248.89 | $248.89 | 1,598,330 |
| 2024-04-03 | $247.17 | $250.80 | $246.77 | $250.59 | $250.59 | 1,060,180 |
| 2024-04-02 | $250.17 | $250.17 | $246.54 | $247.74 | $247.74 | 1,246,591 |
| 2024-04-01 | $253.52 | $254.51 | $250.73 | $251.33 | $251.33 | 1,159,193 |
| 2024-03-28 | $255.07 | $255.10 | $251.65 | $252.31 | $252.31 | 999,237 |
| 2024-03-27 | $254.96 | $254.96 | $252.74 | $253.56 | $253.56 | 1,302,306 |
| 2024-03-26 | $253.16 | $254.30 | $251.17 | $252.18 | $252.18 | 1,351,407 |
| 2024-03-25 | $255.31 | $255.67 | $252.04 | $252.11 | $252.11 | 856,014 |
| 2024-03-22 | $255.91 | $256.53 | $253.22 | $255.16 | $255.16 | 1,282,881 |
| 2024-03-21 | $254.74 | $256.12 | $253.38 | $255.27 | $255.27 | 1,530,806 |
| 2024-03-20 | $249.43 | $254.69 | $249.26 | $254.05 | $254.05 | 1,630,410 |
| 2024-03-19 | $249.36 | $250.01 | $247.83 | $249.82 | $249.82 | 1,164,320 |
| 2024-03-18 | $246.60 | $249.36 | $246.41 | $248.52 | $248.52 | 1,915,491 |
| 2024-03-15 | $246.15 | $246.97 | $243.36 | $244.07 | $244.07 | 3,709,734 |
| 2024-03-14 | $252.38 | $253.00 | $247.72 | $248.00 | $248.00 | 1,700,874 |
| 2024-03-13 | $249.90 | $253.12 | $248.19 | $251.41 | $251.41 | 1,735,600 |
| 2024-03-12 | $248.69 | $252.33 | $248.69 | $250.69 | $250.69 | 1,256,581 |
| 2024-03-11 | $250.28 | $250.70 | $246.99 | $248.47 | $248.47 | 1,161,756 |
| 2024-03-08 | $247.17 | $251.11 | $246.22 | $250.28 | $250.28 | 1,276,756 |
| 2024-03-07 | $248.40 | $248.97 | $246.21 | $246.91 | $246.91 | 1,197,493 |
| 2024-03-06 | $247.88 | $250.57 | $246.97 | $247.10 | $247.10 | 1,314,748 |
| 2024-03-05 | $247.53 | $249.19 | $245.69 | $247.88 | $247.88 | 1,083,968 |
| 2024-03-04 | $249.77 | $250.49 | $247.02 | $247.42 | $247.42 | 1,156,253 |
| 2024-03-01 | $248.98 | $251.16 | $247.94 | $250.00 | $250.00 | 1,096,855 |
| 2024-02-29 | $249.70 | $250.35 | $247.87 | $249.87 | $249.87 | 1,698,183 |
| 2024-02-28 | $248.73 | $251.23 | $248.18 | $248.99 | $248.99 | 953,425 |
| 2024-02-27 | $248.89 | $249.82 | $247.68 | $249.03 | $249.03 | 1,079,289 |
| 2024-02-26 | $251.47 | $251.47 | $247.05 | $249.22 | $249.22 | 1,475,992 |
| 2024-02-23 | $248.59 | $252.17 | $248.59 | $251.48 | $251.48 | 1,477,347 |
| 2024-02-22 | $244.99 | $250.43 | $244.78 | $249.31 | $249.31 | 1,383,565 |
| 2024-02-21 | $241.28 | $244.01 | $240.57 | $243.35 | $243.35 | 1,396,478 |
| 2024-02-20 | $241.19 | $243.97 | $240.51 | $242.94 | $242.42 | 2,162,176 |
| 2024-02-16 | $239.03 | $243.21 | $238.30 | $241.63 | $241.11 | 2,119,841 |
| 2024-02-15 | $237.53 | $240.86 | $236.89 | $240.49 | $239.98 | 1,521,703 |
| 2024-02-14 | $235.81 | $236.41 | $232.20 | $235.39 | $234.89 | 2,349,732 |
| 2024-02-13 | $241.90 | $241.90 | $232.01 | $234.94 | $234.44 | 3,110,216 |
| 2024-02-12 | $246.28 | $249.14 | $246.00 | $248.84 | $248.31 | 1,429,926 |
| 2024-02-09 | $250.64 | $250.75 | $245.45 | $247.02 | $247.02 | 1,479,755 |
| 2024-02-08 | $249.69 | $250.44 | $245.81 | $249.58 | $249.58 | 1,030,919 |
| 2024-02-07 | $246.10 | $250.00 | $245.08 | $247.94 | $247.94 | 1,046,799 |
| 2024-02-06 | $244.23 | $245.75 | $242.83 | $244.76 | $244.76 | 1,471,497 |
| 2024-02-05 | $244.16 | $245.29 | $241.84 | $244.23 | $244.23 | 1,338,286 |
| 2024-02-02 | $243.22 | $246.75 | $241.61 | $245.12 | $245.12 | 1,222,339 |
| 2024-02-01 | $240.41 | $243.79 | $238.72 | $243.67 | $243.67 | 1,191,016 |
| 2024-01-31 | $243.42 | $243.91 | $239.27 | $239.73 | $239.73 | 1,181,240 |
| 2024-01-30 | $240.19 | $244.01 | $240.19 | $243.19 | $243.19 | 1,059,861 |
| 2024-01-29 | $241.58 | $242.52 | $239.78 | $242.13 | $242.13 | 1,302,970 |
| 2024-01-26 | $242.52 | $243.22 | $241.04 | $241.60 | $241.60 | 1,118,996 |
| 2024-01-25 | $241.70 | $243.53 | $241.36 | $242.52 | $242.52 | 1,594,268 |
| 2024-01-24 | $238.46 | $239.33 | $237.32 | $237.87 | $237.87 | 1,234,543 |
| 2024-01-23 | $236.97 | $237.91 | $235.74 | $237.10 | $237.10 | 1,268,751 |
| 2024-01-22 | $234.25 | $238.30 | $234.08 | $237.38 | $237.38 | 1,552,297 |
| 2024-01-19 | $232.67 | $234.10 | $231.56 | $233.67 | $233.67 | 1,885,255 |
| 2024-01-18 | $227.70 | $233.06 | $227.69 | $232.68 | $232.68 | 2,209,810 |
| 2024-01-17 | $225.24 | $227.90 | $225.02 | $227.70 | $227.70 | 1,248,730 |
| 2024-01-16 | $224.02 | $226.38 | $223.07 | $226.34 | $226.34 | 1,108,052 |
| 2024-01-12 | $227.79 | $227.83 | $223.94 | $225.50 | $225.50 | 758,958 |
| 2024-01-11 | $227.36 | $228.94 | $225.39 | $226.98 | $226.98 | 1,176,052 |
| 2024-01-10 | $225.89 | $227.98 | $225.89 | $226.77 | $226.77 | 1,225,337 |
| 2024-01-09 | $225.60 | $227.48 | $225.43 | $226.48 | $226.48 | 1,358,349 |
| 2024-01-08 | $222.50 | $228.29 | $222.42 | $228.23 | $228.23 | 1,690,687 |
| 2024-01-05 | $219.21 | $223.40 | $219.00 | $222.42 | $222.42 | 997,373 |
| 2024-01-04 | $219.61 | $222.41 | $218.88 | $220.02 | $220.02 | 1,238,784 |
| 2024-01-03 | $220.35 | $220.97 | $218.01 | $219.04 | $219.04 | 1,299,881 |
| 2024-01-02 | $225.50 | $227.18 | $220.59 | $221.84 | $221.84 | 1,524,791 |
| 2023-12-29 | $224.71 | $226.63 | $224.38 | $225.51 | $225.51 | 2,008,659 |
| 2023-12-28 | $223.87 | $224.75 | $223.23 | $224.08 | $224.08 | 970,966 |
| 2023-12-27 | $223.94 | $224.51 | $222.88 | $224.44 | $224.44 | 1,327,816 |
| 2023-12-26 | $222.23 | $223.75 | $221.63 | $223.45 | $223.45 | 1,118,569 |
| 2023-12-22 | $222.27 | $223.12 | $220.89 | $222.62 | $222.62 | 957,342 |
| 2023-12-21 | $218.54 | $222.24 | $218.54 | $221.84 | $221.84 | 1,214,561 |
| 2023-12-20 | $220.53 | $220.69 | $216.34 | $216.72 | $216.72 | 1,874,575 |
| 2023-12-19 | $223.49 | $224.22 | $220.83 | $221.39 | $221.39 | 1,498,590 |
| 2023-12-18 | $221.48 | $222.64 | $219.41 | $222.12 | $222.12 | 1,440,185 |
| 2023-12-15 | $220.46 | $222.15 | $219.13 | $221.14 | $221.14 | 3,845,043 |
| 2023-12-14 | $219.25 | $221.75 | $218.34 | $220.09 | $220.09 | 1,729,192 |
| 2023-12-13 | $217.00 | $218.91 | $214.35 | $218.07 | $218.07 | 1,556,600 |
| 2023-12-12 | $216.50 | $217.74 | $215.60 | $216.87 | $216.87 | 1,546,341 |
| 2023-12-11 | $212.04 | $217.33 | $211.48 | $216.48 | $216.48 | 2,065,618 |
| 2023-12-08 | $207.68 | $209.82 | $207.18 | $209.40 | $209.40 | 1,276,280 |
| 2023-12-07 | $206.34 | $208.14 | $205.32 | $208.03 | $208.03 | 1,248,676 |
| 2023-12-06 | $204.91 | $207.73 | $204.30 | $204.78 | $204.78 | 1,159,748 |
| 2023-12-05 | $207.22 | $208.43 | $202.24 | $202.71 | $202.71 | 1,539,500 |
| 2023-12-04 | $208.90 | $213.13 | $208.08 | $209.61 | $209.61 | 1,462,675 |
| 2023-12-01 | $202.75 | $209.51 | $202.75 | $209.28 | $209.28 | 1,474,990 |
| 2023-11-30 | $202.49 | $203.34 | $200.94 | $202.70 | $202.70 | 1,385,737 |
| 2023-11-29 | $204.72 | $205.91 | $202.29 | $202.48 | $202.48 | 1,296,077 |
| 2023-11-28 | $207.25 | $207.51 | $204.55 | $204.66 | $204.66 | 1,345,155 |
| 2023-11-27 | $208.17 | $209.29 | $206.78 | $207.51 | $207.51 | 1,544,543 |
| 2023-11-24 | $209.69 | $210.43 | $208.65 | $208.93 | $208.93 | 710,232 |
| 2023-11-22 | $208.98 | $210.74 | $208.25 | $209.95 | $209.95 | 1,241,233 |
| 2023-11-21 | $206.10 | $207.74 | $206.10 | $207.19 | $207.19 | 1,109,896 |
| 2023-11-20 | $204.86 | $207.36 | $204.86 | $206.96 | $206.44 | 1,292,773 |
| 2023-11-17 | $205.00 | $206.38 | $203.80 | $205.77 | $205.25 | 1,295,254 |
| 2023-11-16 | $201.36 | $203.84 | $201.07 | $203.68 | $203.17 | 1,284,232 |
| 2023-11-15 | $203.39 | $203.79 | $200.98 | $201.17 | $200.67 | 1,516,215 |
| 2023-11-14 | $200.00 | $204.15 | $199.98 | $202.36 | $201.85 | 1,853,393 |
| 2023-11-13 | $197.24 | $198.44 | $196.24 | $197.71 | $197.22 | 1,075,611 |
| 2023-11-10 | $194.71 | $197.77 | $193.79 | $197.60 | $197.60 | 1,165,685 |
| 2023-11-09 | $193.16 | $195.41 | $192.27 | $194.39 | $194.39 | 1,490,200 |
| 2023-11-08 | $195.40 | $195.86 | $192.04 | $192.58 | $192.58 | 1,458,767 |
| 2023-11-07 | $191.82 | $195.21 | $189.44 | $194.50 | $194.50 | 2,057,263 |
| 2023-11-06 | $192.29 | $192.40 | $189.34 | $191.16 | $191.16 | 1,543,671 |
| 2023-11-03 | $188.10 | $191.88 | $187.38 | $191.30 | $191.30 | 1,746,126 |
| 2023-11-02 | $184.30 | $186.55 | $180.75 | $185.70 | $185.70 | 3,050,224 |
| 2023-11-01 | $189.88 | $189.88 | $185.91 | $188.80 | $188.80 | 2,313,664 |
| 2023-10-31 | $187.84 | $189.18 | $186.01 | $188.56 | $188.56 | 1,233,984 |
| 2023-10-30 | $188.10 | $189.62 | $187.09 | $188.09 | $188.09 | 1,485,116 |
| 2023-10-27 | $186.71 | $188.06 | $184.11 | $185.27 | $185.27 | 1,282,336 |
| 2023-10-26 | $188.90 | $190.67 | $186.41 | $186.45 | $186.45 | 1,528,088 |
| 2023-10-25 | $187.79 | $190.70 | $186.54 | $188.43 | $188.43 | 1,784,845 |
| 2023-10-24 | $189.76 | $191.33 | $188.04 | $190.14 | $190.14 | 1,810,178 |
| 2023-10-23 | $189.37 | $190.77 | $186.85 | $188.64 | $188.64 | 1,848,318 |
| 2023-10-20 | $190.85 | $191.47 | $187.74 | $187.97 | $187.97 | 2,367,811 |
| 2023-10-19 | $195.20 | $196.21 | $191.47 | $192.31 | $192.31 | 1,770,813 |
| 2023-10-18 | $195.87 | $196.87 | $193.95 | $194.40 | $194.40 | 1,255,989 |
| 2023-10-17 | $196.68 | $199.56 | $196.35 | $197.51 | $197.51 | 1,230,886 |
| 2023-10-16 | $196.31 | $199.15 | $195.06 | $197.04 | $197.04 | 1,382,589 |
| 2023-10-13 | $197.70 | $199.51 | $192.48 | $192.93 | $192.93 | 1,531,293 |
| 2023-10-12 | $199.04 | $199.20 | $196.38 | $197.80 | $197.80 | 1,397,750 |
| 2023-10-11 | $198.47 | $198.95 | $195.14 | $198.27 | $198.27 | 1,379,221 |
| 2023-10-10 | $195.70 | $201.29 | $195.70 | $198.46 | $198.46 | 1,691,908 |
| 2023-10-09 | $193.00 | $194.56 | $189.49 | $194.43 | $194.43 | 1,615,370 |
| 2023-10-06 | $193.32 | $197.82 | $192.85 | $195.98 | $195.98 | 1,735,822 |
| 2023-10-05 | $195.43 | $196.12 | $192.55 | $194.77 | $194.77 | 1,582,735 |
| 2023-10-04 | $191.19 | $195.93 | $190.54 | $194.82 | $194.82 | 2,282,580 |
| 2023-10-03 | $191.97 | $193.00 | $189.34 | $190.39 | $190.39 | 1,650,450 |
| 2023-10-02 | $196.00 | $196.14 | $191.75 | $193.75 | $193.75 | 1,640,754 |
| 2023-09-29 | $199.35 | $199.79 | $195.29 | $196.56 | $196.56 | 1,764,522 |
| 2023-09-28 | $194.44 | $200.29 | $194.10 | $199.55 | $199.55 | 1,786,747 |
| 2023-09-27 | $194.07 | $196.28 | $191.98 | $193.88 | $193.88 | 2,283,972 |
| 2023-09-26 | $192.00 | $195.19 | $190.75 | $191.76 | $191.76 | 2,188,709 |
| 2023-09-25 | $193.22 | $195.47 | $190.55 | $192.93 | $192.93 | 2,141,546 |
| 2023-09-22 | $195.22 | $196.91 | $194.00 | $194.36 | $194.36 | 1,374,984 |
| 2023-09-21 | $197.71 | $198.05 | $195.09 | $195.17 | $195.17 | 1,730,860 |
| 2023-09-20 | $199.62 | $202.94 | $199.62 | $199.86 | $199.86 | 1,499,985 |
| 2023-09-19 | $200.51 | $200.69 | $196.92 | $198.54 | $198.54 | 2,356,298 |
| 2023-09-18 | $202.60 | $203.65 | $200.57 | $200.68 | $200.68 | 1,700,753 |
| 2023-09-15 | $204.42 | $205.21 | $202.22 | $203.16 | $203.16 | 3,899,862 |
| 2023-09-14 | $201.18 | $205.19 | $200.04 | $204.21 | $204.21 | 1,729,309 |
| 2023-09-13 | $203.07 | $203.83 | $199.55 | $200.23 | $200.23 | 1,676,206 |
| 2023-09-12 | $203.81 | $205.12 | $203.18 | $203.80 | $203.80 | 1,399,622 |
| 2023-09-11 | $206.88 | $208.23 | $203.15 | $204.16 | $204.16 | 1,715,766 |
| 2023-09-08 | $200.38 | $205.70 | $200.03 | $205.45 | $205.45 | 1,753,495 |
| 2023-09-07 | $202.00 | $202.05 | $198.80 | $199.87 | $199.87 | 1,847,366 |
| 2023-09-06 | $200.08 | $203.39 | $199.51 | $202.42 | $202.42 | 1,487,244 |
| 2023-09-05 | $205.55 | $205.55 | $200.31 | $201.03 | $201.03 | 1,989,042 |
| 2023-09-01 | $204.67 | $206.42 | $203.73 | $205.82 | $205.82 | 1,085,953 |
| 2023-08-31 | $206.13 | $206.51 | $203.42 | $203.51 | $203.51 | 1,321,173 |
| 2023-08-30 | $206.10 | $206.55 | $204.43 | $205.35 | $205.35 | 1,098,526 |
| 2023-08-29 | $201.67 | $206.46 | $201.51 | $206.15 | $206.15 | 1,189,525 |
| 2023-08-28 | $200.66 | $203.07 | $199.14 | $202.53 | $202.53 | 1,062,152 |
| 2023-08-25 | $199.63 | $201.37 | $198.23 | $199.79 | $199.79 | 1,510,423 |
| 2023-08-24 | $203.00 | $205.38 | $198.44 | $198.79 | $198.79 | 1,903,167 |
| 2023-08-23 | $203.94 | $205.17 | $202.75 | $203.25 | $203.25 | 1,509,408 |
| 2023-08-22 | $200.00 | $204.52 | $199.69 | $203.95 | $203.95 | 3,170,957 |
| 2023-08-21 | $202.09 | $203.55 | $198.59 | $199.81 | $199.81 | 2,210,777 |
| 2023-08-18 | $200.38 | $204.07 | $200.23 | $202.09 | $202.09 | 1,781,693 |
| 2023-08-17 | $207.71 | $207.71 | $202.15 | $202.33 | $202.33 | 2,775,078 |
| 2023-08-16 | $204.25 | $208.48 | $204.14 | $206.48 | $206.48 | 1,770,170 |
| 2023-08-15 | $206.35 | $207.98 | $205.16 | $206.00 | $205.48 | 2,042,523 |
| 2023-08-14 | $207.40 | $209.00 | $205.52 | $206.84 | $206.32 | 2,477,113 |
| 2023-08-11 | $207.00 | $209.32 | $206.63 | $208.51 | $207.99 | 1,702,022 |
| 2023-08-10 | $208.39 | $210.98 | $207.60 | $208.39 | $207.87 | 3,442,550 |
| 2023-08-09 | $206.47 | $209.00 | $204.97 | $206.12 | $205.60 | 2,040,112 |
| 2023-08-08 | $203.08 | $207.20 | $202.95 | $206.46 | $205.94 | 2,506,968 |
| 2023-08-07 | $204.55 | $205.61 | $203.59 | $204.70 | $204.19 | 1,540,627 |
| 2023-08-04 | $202.02 | $205.68 | $199.41 | $202.98 | $202.98 | 2,649,970 |
| 2023-08-03 | $201.77 | $202.79 | $197.32 | $200.85 | $200.85 | 3,288,771 |
| 2023-08-02 | $204.00 | $206.53 | $202.46 | $203.51 | $203.51 | 2,882,419 |
| 2023-08-01 | $199.55 | $205.94 | $198.76 | $204.74 | $204.74 | 2,935,297 |
| 2023-07-31 | $199.85 | $203.41 | $199.60 | $201.81 | $201.81 | 2,734,284 |
| 2023-07-28 | $197.82 | $199.98 | $197.27 | $199.61 | $199.61 | 1,503,354 |
| 2023-07-27 | $194.32 | $197.06 | $193.98 | $195.75 | $195.75 | 2,482,033 |
| 2023-07-26 | $194.41 | $196.24 | $192.02 | $193.73 | $193.73 | 3,471,403 |
| 2023-07-25 | $193.58 | $195.95 | $192.54 | $194.83 | $194.83 | 2,261,350 |
| 2023-07-24 | $193.76 | $194.46 | $191.83 | $194.27 | $194.27 | 1,793,831 |
| 2023-07-21 | $193.26 | $195.90 | $193.13 | $194.90 | $194.90 | 6,638,568 |
| 2023-07-20 | $190.61 | $193.50 | $190.27 | $191.48 | $191.48 | 1,547,663 |
| 2023-07-19 | $193.23 | $193.54 | $189.99 | $190.21 | $190.21 | 1,952,004 |
| 2023-07-18 | $191.41 | $194.37 | $191.21 | $193.66 | $193.66 | 1,422,671 |
| 2023-07-17 | $187.91 | $192.89 | $187.91 | $191.29 | $191.29 | 1,422,791 |
| 2023-07-14 | $191.00 | $191.00 | $187.60 | $189.39 | $189.39 | 1,817,420 |
| 2023-07-13 | $190.94 | $192.40 | $190.56 | $191.48 | $191.48 | 1,346,967 |
| 2023-07-12 | $193.30 | $193.30 | $189.73 | $190.01 | $190.01 | 1,944,935 |
| 2023-07-11 | $191.00 | $193.24 | $190.59 | $191.26 | $191.26 | 1,941,870 |
| 2023-07-10 | $185.95 | $190.99 | $185.91 | $190.94 | $190.94 | 1,912,097 |
| 2023-07-07 | $181.35 | $187.12 | $181.33 | $185.66 | $185.66 | 1,904,473 |
| 2023-07-06 | $180.07 | $182.41 | $178.24 | $182.04 | $182.04 | 1,358,085 |
| 2023-07-05 | $183.52 | $183.74 | $181.07 | $182.12 | $182.12 | 1,572,992 |
| 2023-07-03 | $183.41 | $184.97 | $182.43 | $184.23 | $184.23 | 1,154,082 |
| 2023-06-30 | $182.31 | $184.89 | $182.18 | $183.69 | $183.69 | 1,696,080 |
| 2023-06-29 | $177.89 | $181.41 | $177.10 | $181.27 | $181.27 | 1,716,157 |
| 2023-06-28 | $177.49 | $178.00 | $176.62 | $177.66 | $177.66 | 1,235,378 |
| 2023-06-27 | $173.12 | $177.54 | $172.80 | $177.31 | $177.31 | 1,442,151 |
| 2023-06-26 | $170.55 | $173.20 | $170.03 | $171.51 | $171.51 | 1,525,757 |
| 2023-06-23 | $173.33 | $173.39 | $171.00 | $171.45 | $171.45 | 2,099,414 |
| 2023-06-22 | $176.26 | $176.67 | $174.32 | $175.69 | $175.69 | 1,163,231 |
| 2023-06-21 | $173.49 | $177.11 | $172.77 | $176.12 | $176.12 | 1,867,790 |
| 2023-06-20 | $175.82 | $176.44 | $173.25 | $173.79 | $173.79 | 1,529,486 |
| 2023-06-16 | $177.27 | $178.28 | $175.63 | $176.36 | $176.36 | 4,719,571 |
| 2023-06-15 | $178.55 | $178.84 | $173.77 | $176.68 | $176.68 | 3,526,617 |
| 2023-06-14 | $182.00 | $182.94 | $179.63 | $181.46 | $181.46 | 1,603,648 |
| 2023-06-13 | $182.00 | $183.33 | $180.58 | $181.41 | $181.41 | 1,179,247 |
| 2023-06-12 | $179.85 | $180.98 | $177.63 | $180.94 | $180.94 | 1,324,712 |
| 2023-06-09 | $178.71 | $180.00 | $178.03 | $179.01 | $179.01 | 1,377,766 |
| 2023-06-08 | $175.92 | $178.81 | $175.39 | $178.48 | $178.48 | 1,182,580 |
| 2023-06-07 | $180.90 | $182.78 | $176.50 | $177.25 | $177.25 | 1,766,437 |
| 2023-06-06 | $177.41 | $181.46 | $177.26 | $180.90 | $180.90 | 1,622,097 |
| 2023-06-05 | $176.73 | $177.58 | $175.73 | $177.22 | $177.22 | 1,712,949 |
| 2023-06-02 | $171.82 | $177.40 | $171.82 | $177.22 | $177.22 | 1,652,956 |
| 2023-06-01 | $167.79 | $172.15 | $166.83 | $171.14 | $171.14 | 1,788,515 |
| 2023-05-31 | $169.47 | $169.84 | $165.13 | $167.79 | $167.79 | 2,088,699 |
| 2023-05-30 | $172.43 | $173.04 | $168.75 | $169.09 | $169.09 | 1,037,450 |
| 2023-05-26 | $171.47 | $174.09 | $171.47 | $171.76 | $171.76 | 1,390,016 |
| 2023-05-25 | $167.94 | $172.09 | $167.11 | $171.66 | $171.66 | 1,619,172 |
| 2023-05-24 | $168.75 | $169.35 | $167.20 | $168.25 | $167.74 | 1,618,983 |
| 2023-05-23 | $173.43 | $173.43 | $168.61 | $169.54 | $169.54 | 2,605,853 |
| 2023-05-22 | $178.41 | $178.56 | $174.22 | $174.68 | $174.68 | 1,715,395 |
| 2023-05-19 | $181.30 | $181.45 | $177.51 | $178.43 | $178.43 | 1,227,321 |
| 2023-05-18 | $176.25 | $181.41 | $176.25 | $181.04 | $181.04 | 1,344,527 |
| 2023-05-17 | $176.55 | $178.68 | $174.98 | $177.11 | $177.11 | 1,073,794 |
| 2023-05-16 | $174.98 | $176.33 | $173.90 | $174.57 | $174.57 | 1,095,019 |
| 2023-05-15 | $174.63 | $175.56 | $172.82 | $175.50 | $175.50 | 975,755 |
| 2023-05-12 | $174.49 | $175.35 | $172.81 | $174.10 | $174.10 | 1,053,129 |
| 2023-05-11 | $175.19 | $175.27 | $173.02 | $174.49 | $174.49 | 1,447,963 |
| 2023-05-10 | $180.00 | $180.50 | $172.95 | $175.63 | $175.63 | 2,198,592 |
| 2023-05-09 | $178.54 | $179.75 | $177.61 | $178.99 | $178.99 | 1,393,041 |
| 2023-05-08 | $177.36 | $178.42 | $175.69 | $177.95 | $177.95 | 1,244,935 |
| 2023-05-05 | $179.12 | $179.23 | $174.42 | $176.57 | $176.57 | 1,638,349 |
| 2023-05-04 | $178.45 | $179.95 | $175.90 | $176.48 | $176.48 | 2,090,078 |
| 2023-05-03 | $179.62 | $183.27 | $177.63 | $178.45 | $178.45 | 2,378,525 |
| 2023-05-02 | $173.75 | $178.95 | $173.63 | $178.61 | $178.61 | 3,821,345 |
| 2023-05-01 | $168.96 | $173.29 | $168.78 | $170.14 | $170.14 | 1,928,689 |
| 2023-04-28 | $165.15 | $169.91 | $164.35 | $169.34 | $169.34 | 1,646,008 |
| 2023-04-27 | $166.00 | $166.29 | $162.78 | $165.39 | $165.39 | 2,105,946 |
| 2023-04-26 | $172.95 | $174.13 | $164.69 | $165.12 | $165.12 | 3,075,743 |
| 2023-04-25 | $173.80 | $174.71 | $172.40 | $172.86 | $172.86 | 2,226,257 |
| 2023-04-24 | $174.78 | $175.11 | $173.47 | $174.33 | $174.33 | 1,146,863 |
| 2023-04-21 | $173.90 | $174.94 | $173.11 | $174.41 | $174.41 | 1,321,101 |
| 2023-04-20 | $172.90 | $174.54 | $172.76 | $173.76 | $173.76 | 2,001,673 |
| 2023-04-19 | $172.38 | $174.38 | $172.38 | $173.71 | $173.71 | 1,430,411 |
| 2023-04-18 | $171.59 | $173.93 | $171.14 | $173.66 | $173.66 | 1,867,701 |
| 2023-04-17 | $168.73 | $170.09 | $168.24 | $169.75 | $169.75 | 1,221,068 |
| 2023-04-14 | $165.50 | $168.19 | $165.50 | $168.10 | $168.10 | 1,736,450 |
| 2023-04-13 | $163.02 | $165.63 | $161.72 | $165.50 | $165.50 | 1,569,685 |
| 2023-04-12 | $164.93 | $165.29 | $161.01 | $161.47 | $161.47 | 1,370,642 |
| 2023-04-11 | $163.45 | $164.73 | $162.99 | $163.88 | $163.88 | 1,204,103 |
| 2023-04-10 | $162.23 | $165.37 | $162.23 | $162.79 | $162.79 | 1,256,558 |
| 2023-04-06 | $163.00 | $163.59 | $161.39 | $163.05 | $163.05 | 1,092,351 |
| 2023-04-05 | $163.62 | $163.89 | $162.08 | $162.56 | $162.56 | 1,380,117 |
| 2023-04-04 | $165.15 | $165.39 | $163.51 | $164.38 | $164.38 | 1,200,746 |
| 2023-04-03 | $165.43 | $166.04 | $163.32 | $164.46 | $164.46 | 1,533,033 |
| 2023-03-31 | $164.29 | $166.68 | $164.29 | $166.04 | $166.04 | 1,514,268 |
| 2023-03-30 | $163.92 | $164.50 | $162.41 | $162.67 | $162.67 | 1,175,805 |
| 2023-03-29 | $160.22 | $162.68 | $160.15 | $162.13 | $162.13 | 1,739,803 |
| 2023-03-28 | $155.89 | $159.07 | $155.80 | $158.98 | $158.98 | 1,825,970 |
| 2023-03-27 | $158.15 | $158.84 | $156.05 | $156.58 | $156.58 | 1,637,479 |
| 2023-03-24 | $157.95 | $158.27 | $153.56 | $156.56 | $156.56 | 2,510,668 |
| 2023-03-23 | $163.81 | $165.85 | $158.50 | $159.98 | $159.98 | 2,423,288 |
| 2023-03-22 | $167.30 | $167.56 | $163.12 | $163.21 | $163.21 | 2,397,638 |
| 2023-03-21 | $164.97 | $168.33 | $164.94 | $167.76 | $167.76 | 2,327,800 |
| 2023-03-20 | $159.66 | $163.39 | $159.20 | $163.04 | $163.04 | 2,342,738 |
| 2023-03-17 | $159.86 | $160.38 | $157.44 | $158.77 | $158.77 | 2,480,163 |
| 2023-03-16 | $157.56 | $161.74 | $157.00 | $161.13 | $161.13 | 1,886,979 |
| 2023-03-15 | $158.94 | $159.23 | $155.53 | $158.33 | $158.33 | 2,757,734 |
| 2023-03-14 | $163.02 | $164.90 | $161.28 | $162.69 | $162.69 | 1,901,294 |
| 2023-03-13 | $162.54 | $162.72 | $158.94 | $160.56 | $160.56 | 2,394,711 |
| 2023-03-10 | $166.94 | $168.82 | $164.00 | $164.53 | $164.53 | 1,710,771 |
| 2023-03-09 | $173.46 | $173.70 | $167.44 | $167.73 | $167.73 | 1,870,970 |
| 2023-03-08 | $173.64 | $174.94 | $172.42 | $173.44 | $173.44 | 1,184,562 |
| 2023-03-07 | $175.58 | $176.78 | $173.03 | $173.57 | $173.57 | 1,436,244 |
| 2023-03-06 | $173.29 | $176.99 | $173.29 | $175.12 | $175.12 | 2,136,106 |
| 2023-03-03 | $171.85 | $173.58 | $171.08 | $173.07 | $173.07 | 1,406,475 |
| 2023-03-02 | $169.39 | $171.57 | $167.86 | $170.90 | $170.90 | 1,254,290 |
| 2023-03-01 | $169.42 | $170.79 | $168.37 | $169.44 | $169.44 | 1,799,578 |
| 2023-02-28 | $169.56 | $171.04 | $168.86 | $169.24 | $169.24 | 2,709,689 |
| 2023-02-27 | $171.76 | $172.08 | $169.26 | $169.61 | $169.61 | 1,543,050 |
| 2023-02-24 | $169.47 | $170.68 | $169.00 | $170.33 | $170.33 | 1,642,378 |
| 2023-02-23 | $171.53 | $172.87 | $169.85 | $171.94 | $171.94 | 1,382,673 |
| 2023-02-22 | $170.04 | $171.79 | $169.20 | $170.59 | $170.19 | 1,250,459 |
| 2023-02-21 | $170.76 | $172.29 | $169.85 | $170.68 | $170.28 | 1,817,835 |
| 2023-02-17 | $174.63 | $174.69 | $171.11 | $172.52 | $172.52 | 1,890,043 |
| 2023-02-16 | $177.40 | $179.66 | $175.44 | $175.79 | $175.79 | 2,277,920 |
| 2023-02-15 | $180.92 | $181.26 | $179.18 | $180.59 | $180.59 | 2,563,243 |
| 2023-02-14 | $175.72 | $181.55 | $171.53 | $181.27 | $181.27 | 3,366,209 |
| 2023-02-13 | $172.03 | $175.03 | $171.73 | $174.37 | $174.37 | 1,995,357 |
| 2023-02-10 | $173.14 | $174.08 | $170.06 | $171.37 | $171.37 | 1,544,692 |
| 2023-02-09 | $175.56 | $177.59 | $174.25 | $174.90 | $174.90 | 1,525,374 |
| 2023-02-08 | $173.72 | $175.02 | $173.00 | $174.01 | $174.01 | 1,480,938 |
| 2023-02-07 | $172.00 | $176.53 | $170.84 | $175.42 | $175.42 | 1,808,863 |
| 2023-02-06 | $172.72 | $173.94 | $171.72 | $172.32 | $172.32 | 1,485,882 |
| 2023-02-03 | $173.99 | $175.71 | $172.90 | $174.43 | $174.43 | 1,504,506 |
| 2023-02-02 | $176.60 | $177.58 | $175.02 | $176.17 | $176.17 | 1,145,476 |
| 2023-02-01 | $173.02 | $176.70 | $171.01 | $175.36 | $175.36 | 1,456,267 |
| 2023-01-31 | $171.45 | $174.22 | $170.81 | $174.18 | $174.18 | 1,329,080 |
| 2023-01-30 | $172.36 | $173.52 | $171.03 | $171.20 | $171.20 | 2,041,967 |
| 2023-01-27 | $174.50 | $176.57 | $174.02 | $174.33 | $174.33 | 1,637,044 |
| 2023-01-26 | $173.47 | $174.67 | $172.59 | $174.58 | $174.58 | 1,620,137 |
| 2023-01-25 | $167.62 | $172.94 | $167.62 | $172.33 | $172.33 | 1,881,588 |
| 2023-01-24 | $168.57 | $169.70 | $167.59 | $169.63 | $169.63 | 1,645,133 |
| 2023-01-23 | $166.00 | $169.80 | $165.07 | $169.02 | $169.02 | 2,585,452 |
| 2023-01-20 | $160.67 | $167.15 | $160.16 | $166.91 | $166.91 | 2,330,283 |
| 2023-01-19 | $158.44 | $161.94 | $158.25 | $161.03 | $161.03 | 2,184,894 |
| 2023-01-18 | $162.30 | $163.75 | $159.70 | $159.79 | $159.79 | 2,188,004 |
| 2023-01-17 | $161.28 | $162.57 | $160.44 | $160.99 | $160.99 | 2,570,481 |
| 2023-01-13 | $159.59 | $162.11 | $159.18 | $161.78 | $161.78 | 1,532,615 |
| 2023-01-12 | $158.37 | $160.59 | $157.68 | $159.99 | $159.99 | 1,627,054 |
| 2023-01-11 | $154.16 | $158.58 | $153.93 | $158.47 | $158.47 | 1,712,693 |
| 2023-01-10 | $152.44 | $153.79 | $151.50 | $153.16 | $153.16 | 1,275,249 |
| 2023-01-09 | $151.76 | $155.38 | $151.65 | $152.53 | $152.53 | 1,864,551 |
| 2023-01-06 | $150.54 | $153.91 | $150.03 | $153.38 | $153.38 | 1,588,966 |
| 2023-01-05 | $149.01 | $150.09 | $147.96 | $148.88 | $148.88 | 1,542,375 |
| 2023-01-04 | $149.24 | $151.24 | $149.10 | $149.86 | $149.86 | 1,731,266 |
| 2023-01-03 | $149.85 | $150.73 | $147.10 | $147.75 | $147.75 | 1,686,198 |
| 2022-12-30 | $147.01 | $149.05 | $146.42 | $148.89 | $148.89 | 1,540,350 |
| 2022-12-29 | $146.92 | $148.80 | $146.26 | $147.97 | $147.97 | 1,431,888 |
| 2022-12-28 | $148.53 | $149.37 | $145.58 | $145.60 | $145.60 | 1,321,584 |
| 2022-12-27 | $149.02 | $149.38 | $147.94 | $148.35 | $148.35 | 1,349,955 |
| 2022-12-23 | $146.32 | $148.90 | $146.32 | $148.58 | $148.58 | 1,067,627 |
| 2022-12-22 | $147.23 | $148.53 | $145.37 | $147.22 | $147.22 | 1,837,689 |
| 2022-12-21 | $151.35 | $152.09 | $147.75 | $148.75 | $148.75 | 2,284,481 |
| 2022-12-20 | $150.90 | $152.25 | $150.12 | $150.41 | $150.41 | 1,675,450 |
| 2022-12-19 | $154.07 | $154.38 | $150.52 | $151.37 | $151.37 | 2,019,632 |
| 2022-12-16 | $154.07 | $154.80 | $152.44 | $153.79 | $153.79 | 4,943,541 |
| 2022-12-15 | $156.25 | $157.05 | $153.21 | $155.41 | $155.41 | 2,517,749 |
| 2022-12-14 | $161.25 | $163.37 | $157.43 | $159.33 | $159.33 | 2,464,741 |
| 2022-12-13 | $168.66 | $169.05 | $162.23 | $163.12 | $163.12 | 2,177,724 |
| 2022-12-12 | $161.01 | $163.21 | $159.46 | $163.17 | $163.17 | 1,554,547 |
| 2022-12-09 | $160.38 | $162.52 | $160.08 | $161.16 | $161.16 | 1,264,138 |
| 2022-12-08 | $158.66 | $161.65 | $158.02 | $160.66 | $160.66 | 1,849,604 |
| 2022-12-07 | $159.69 | $160.31 | $157.10 | $157.28 | $157.28 | 2,199,606 |
| 2022-12-06 | $161.94 | $162.75 | $158.88 | $160.47 | $160.47 | 1,898,244 |
| 2022-12-05 | $164.31 | $164.77 | $161.70 | $162.04 | $162.04 | 2,180,076 |
| 2022-12-02 | $163.00 | $165.76 | $162.50 | $165.63 | $165.63 | 1,419,335 |
| 2022-12-01 | $165.63 | $167.18 | $164.25 | $165.19 | $165.19 | 1,874,439 |
| 2022-11-30 | $160.60 | $165.37 | $159.52 | $165.35 | $165.35 | 2,662,851 |
| 2022-11-29 | $159.00 | $162.15 | $159.00 | $161.26 | $161.26 | 1,824,563 |
| 2022-11-28 | $161.74 | $161.79 | $158.68 | $158.89 | $158.89 | 1,856,367 |
| 2022-11-25 | $161.57 | $163.84 | $161.25 | $162.53 | $162.53 | 918,743 |
| 2022-11-23 | $162.87 | $163.50 | $161.09 | $161.48 | $161.48 | 1,455,727 |
| 2022-11-22 | $160.90 | $163.26 | $159.56 | $162.94 | $162.94 | 1,508,789 |
| 2022-11-21 | $161.34 | $162.76 | $159.94 | $160.53 | $160.14 | 1,322,143 |
| 2022-11-18 | $162.16 | $163.12 | $160.45 | $161.71 | $161.31 | 1,864,895 |
| 2022-11-17 | $158.30 | $160.06 | $157.50 | $159.97 | $159.58 | 1,647,271 |
| 2022-11-16 | $161.76 | $162.54 | $160.39 | $161.60 | $161.20 | 2,063,543 |
| 2022-11-15 | $161.30 | $163.20 | $159.52 | $161.77 | $161.37 | 2,003,520 |
| 2022-11-14 | $162.00 | $164.40 | $159.26 | $159.53 | $159.14 | 2,082,586 |
| 2022-11-11 | $160.00 | $164.89 | $159.83 | $163.78 | $163.38 | 2,634,540 |
| 2022-11-10 | $155.81 | $158.56 | $155.80 | $157.98 | $157.59 | 2,421,929 |
| 2022-11-09 | $148.28 | $153.16 | $148.08 | $149.57 | $149.20 | 2,136,462 |
| 2022-11-08 | $149.07 | $152.72 | $148.45 | $150.50 | $150.13 | 1,760,334 |
| 2022-11-07 | $149.54 | $150.04 | $145.00 | $148.35 | $147.99 | 2,039,645 |
| 2022-11-04 | $149.44 | $151.28 | $147.34 | $148.96 | $148.96 | 3,342,959 |
| 2022-11-03 | $149.79 | $150.81 | $143.92 | $146.48 | $146.48 | 2,929,797 |
| 2022-11-02 | $158.96 | $159.26 | $152.30 | $152.99 | $152.99 | 2,596,944 |
| 2022-11-01 | $162.42 | $163.00 | $159.22 | $160.07 | $160.07 | 1,545,922 |
| 2022-10-31 | $158.75 | $162.54 | $158.14 | $160.11 | $160.11 | 2,492,983 |
| 2022-10-28 | $156.25 | $160.01 | $155.29 | $159.65 | $159.65 | 1,796,967 |
| 2022-10-27 | $156.79 | $158.47 | $156.00 | $156.25 | $156.25 | 1,624,726 |
| 2022-10-26 | $156.67 | $158.82 | $154.15 | $155.04 | $155.04 | 2,464,610 |
| 2022-10-25 | $154.36 | $156.11 | $153.11 | $155.43 | $155.43 | 1,697,073 |
| 2022-10-24 | $154.27 | $156.47 | $152.41 | $154.98 | $154.98 | 1,967,933 |
| 2022-10-21 | $146.71 | $154.01 | $146.50 | $153.49 | $153.49 | 2,339,520 |
| 2022-10-20 | $150.57 | $153.17 | $147.17 | $147.52 | $147.52 | 1,408,199 |
| 2022-10-19 | $148.64 | $151.67 | $148.64 | $149.99 | $149.99 | 1,172,978 |
| 2022-10-18 | $151.48 | $153.88 | $148.58 | $149.99 | $149.99 | 1,871,064 |
| 2022-10-17 | $146.99 | $148.43 | $145.84 | $147.85 | $147.85 | 2,060,027 |
| 2022-10-14 | $146.01 | $147.84 | $142.52 | $143.53 | $143.53 | 2,076,119 |
| 2022-10-13 | $138.76 | $144.11 | $137.26 | $143.22 | $143.22 | 2,398,525 |
| 2022-10-12 | $138.50 | $143.25 | $137.29 | $141.87 | $141.87 | 1,855,585 |
| 2022-10-11 | $140.84 | $141.56 | $137.25 | $138.79 | $138.79 | 1,873,949 |
| 2022-10-10 | $142.12 | $143.41 | $139.47 | $140.50 | $140.50 | 1,509,102 |
| 2022-10-07 | $141.93 | $142.17 | $139.31 | $141.50 | $141.50 | 2,409,116 |
| 2022-10-06 | $146.77 | $148.27 | $143.60 | $144.07 | $144.07 | 1,653,332 |
| 2022-10-05 | $145.30 | $148.21 | $144.82 | $147.18 | $147.18 | 1,488,986 |
| 2022-10-04 | $144.39 | $148.72 | $143.40 | $147.56 | $147.56 | 2,128,578 |
| 2022-10-03 | $142.09 | $142.66 | $138.71 | $140.80 | $140.80 | 2,106,247 |
| 2022-09-30 | $139.90 | $143.98 | $138.27 | $140.14 | $140.14 | 2,100,902 |
| 2022-09-29 | $141.98 | $142.32 | $138.98 | $140.51 | $140.51 | 1,870,989 |
| 2022-09-28 | $139.06 | $144.56 | $138.51 | $143.82 | $143.82 | 2,085,080 |
| 2022-09-27 | $139.40 | $141.11 | $136.89 | $138.68 | $138.68 | 2,251,293 |
| 2022-09-26 | $137.78 | $140.21 | $136.02 | $136.22 | $136.22 | 1,946,866 |
| 2022-09-23 | $138.15 | $138.32 | $135.90 | $137.48 | $137.48 | 2,414,647 |
| 2022-09-22 | $147.03 | $147.46 | $139.66 | $140.11 | $140.11 | 3,539,470 |
| 2022-09-21 | $156.31 | $156.50 | $148.15 | $148.17 | $148.17 | 3,281,218 |
| 2022-09-20 | $156.72 | $158.41 | $154.84 | $157.01 | $157.01 | 2,102,928 |
| 2022-09-19 | $152.95 | $158.22 | $152.66 | $157.36 | $157.36 | 1,972,724 |
| 2022-09-16 | $160.32 | $160.32 | $153.28 | $154.92 | $154.92 | 3,370,094 |
| 2022-09-15 | $163.44 | $166.55 | $161.73 | $162.51 | $162.51 | 1,862,684 |
| 2022-09-14 | $158.00 | $162.68 | $156.65 | $162.54 | $162.54 | 1,789,987 |
| 2022-09-13 | $158.99 | $161.75 | $157.04 | $157.88 | $157.88 | 2,260,998 |
| 2022-09-12 | $163.95 | $165.00 | $162.80 | $163.78 | $163.78 | 1,602,109 |
| 2022-09-09 | $160.39 | $162.77 | $160.20 | $162.36 | $162.36 | 1,392,597 |
| 2022-09-08 | $156.38 | $159.45 | $155.52 | $159.40 | $159.40 | 1,687,294 |
| 2022-09-07 | $152.70 | $157.94 | $152.30 | $157.60 | $157.60 | 2,240,870 |
| 2022-09-06 | $155.21 | $156.25 | $150.50 | $152.37 | $152.37 | 1,677,149 |
| 2022-09-02 | $155.00 | $157.69 | $153.43 | $154.23 | $154.23 | 1,855,031 |
| 2022-09-01 | $152.43 | $154.17 | $149.90 | $153.95 | $153.95 | 2,297,028 |
| 2022-08-31 | $154.25 | $155.91 | $153.34 | $153.74 | $153.74 | 2,241,895 |
| 2022-08-30 | $156.72 | $157.29 | $153.00 | $153.34 | $153.34 | 1,987,559 |
| 2022-08-29 | $154.98 | $156.79 | $154.46 | $155.72 | $155.72 | 1,536,320 |
| 2022-08-26 | $163.07 | $163.86 | $156.25 | $156.69 | $156.69 | 1,747,946 |
| 2022-08-25 | $161.27 | $163.24 | $160.65 | $162.67 | $162.67 | 1,274,210 |
| 2022-08-24 | $157.80 | $160.53 | $157.80 | $159.93 | $159.93 | 1,892,354 |
| 2022-08-23 | $158.36 | $160.56 | $158.35 | $158.64 | $158.64 | 1,423,884 |
| 2022-08-22 | $158.26 | $159.72 | $157.47 | $157.92 | $157.92 | 1,417,908 |
| 2022-08-19 | $163.43 | $164.25 | $160.89 | $161.38 | $161.38 | 1,401,917 |
| 2022-08-18 | $163.67 | $165.49 | $163.03 | $165.05 | $165.05 | 1,093,220 |
| 2022-08-17 | $163.99 | $164.72 | $161.88 | $163.57 | $163.57 | 1,452,119 |
| 2022-08-16 | $162.79 | $166.56 | $162.48 | $166.24 | $165.94 | 1,869,729 |
| 2022-08-15 | $162.12 | $164.40 | $161.70 | $163.18 | $162.88 | 1,305,098 |
| 2022-08-12 | $162.00 | $164.36 | $160.89 | $164.07 | $163.77 | 1,610,288 |
| 2022-08-11 | $163.54 | $164.34 | $160.70 | $161.13 | $160.84 | 1,324,353 |
| 2022-08-10 | $161.82 | $162.80 | $160.29 | $161.24 | $160.94 | 1,480,640 |
| 2022-08-09 | $158.07 | $159.57 | $156.67 | $158.79 | $158.50 | 1,499,520 |
| 2022-08-08 | $157.57 | $161.18 | $157.39 | $158.27 | $157.98 | 1,445,225 |
| 2022-08-05 | $157.73 | $159.19 | $155.93 | $157.01 | $156.72 | 2,146,103 |
| 2022-08-04 | $159.43 | $159.78 | $157.18 | $158.99 | $158.70 | 1,337,614 |
| 2022-08-03 | $159.30 | $161.07 | $158.61 | $159.34 | $159.05 | 1,791,261 |
| 2022-08-02 | $162.20 | $162.22 | $155.58 | $158.24 | $157.95 | 3,113,990 |
| 2022-08-01 | $158.00 | $160.02 | $156.39 | $159.57 | $159.28 | 2,051,039 |
| 2022-07-29 | $157.52 | $159.83 | $156.63 | $158.82 | $158.53 | 1,936,997 |
| 2022-07-28 | $158.13 | $159.61 | $154.86 | $158.09 | $157.80 | 1,708,600 |
| 2022-07-27 | $155.08 | $159.24 | $154.84 | $157.60 | $157.31 | 2,660,068 |
| 2022-07-26 | $152.09 | $152.80 | $150.56 | $151.04 | $150.76 | 2,032,499 |
| 2022-07-25 | $152.81 | $153.40 | $150.20 | $152.99 | $152.71 | 1,543,426 |
| 2022-07-22 | $152.51 | $154.74 | $150.29 | $150.91 | $150.63 | 2,259,718 |
| 2022-07-21 | $151.00 | $151.89 | $147.76 | $151.00 | $150.72 | 1,777,393 |
| 2022-07-20 | $150.77 | $153.52 | $150.00 | $152.60 | $152.32 | 1,932,187 |
| 2022-07-19 | $146.09 | $151.26 | $145.94 | $150.92 | $150.64 | 2,531,118 |
| 2022-07-18 | $145.19 | $149.02 | $143.69 | $144.59 | $144.33 | 2,028,528 |
| 2022-07-15 | $142.61 | $144.44 | $141.65 | $143.35 | $143.09 | 2,072,306 |
| 2022-07-14 | $137.96 | $141.26 | $137.95 | $140.78 | $140.52 | 2,398,105 |
| 2022-07-13 | $136.27 | $142.11 | $135.70 | $140.80 | $140.54 | 2,337,111 |
| 2022-07-12 | $136.93 | $141.25 | $136.93 | $139.12 | $138.87 | 1,691,720 |
| 2022-07-11 | $137.10 | $138.52 | $135.15 | $137.76 | $137.51 | 2,161,695 |
| 2022-07-08 | $138.68 | $138.83 | $135.56 | $137.80 | $137.55 | 1,631,468 |
| 2022-07-07 | $137.47 | $139.81 | $136.97 | $138.68 | $138.43 | 2,017,207 |
| 2022-07-06 | $138.95 | $139.71 | $133.54 | $135.65 | $135.40 | 1,880,513 |
| 2022-07-05 | $135.92 | $138.75 | $133.99 | $138.69 | $138.44 | 2,367,125 |
| 2022-07-01 | $135.74 | $139.25 | $134.62 | $139.18 | $138.93 | 2,039,948 |
| 2022-06-30 | $135.12 | $138.14 | $133.07 | $136.01 | $135.76 | 3,379,238 |
| 2022-06-29 | $138.69 | $139.62 | $135.72 | $137.73 | $137.48 | 2,621,595 |
| 2022-06-28 | $142.73 | $146.06 | $138.51 | $138.69 | $138.44 | 2,241,569 |
| 2022-06-27 | $139.60 | $141.09 | $138.34 | $140.19 | $139.93 | 2,056,474 |
| 2022-06-24 | $135.00 | $141.07 | $133.27 | $139.39 | $139.13 | 3,076,109 |
| 2022-06-23 | $137.67 | $137.70 | $131.01 | $133.06 | $132.82 | 3,285,920 |
| 2022-06-22 | $139.44 | $141.58 | $135.99 | $136.46 | $136.21 | 4,112,937 |
| 2022-06-21 | $147.83 | $147.99 | $141.17 | $141.58 | $141.32 | 3,357,092 |
| 2022-06-17 | $145.84 | $147.64 | $142.80 | $145.23 | $144.96 | 3,277,730 |
| 2022-06-16 | $149.85 | $150.80 | $144.59 | $145.16 | $144.89 | 2,610,864 |
| 2022-06-15 | $154.76 | $157.16 | $153.12 | $154.80 | $154.52 | 2,051,178 |
| 2022-06-14 | $153.86 | $154.73 | $150.28 | $152.22 | $151.94 | 2,667,331 |
| 2022-06-13 | $154.00 | $154.57 | $149.87 | $152.10 | $151.82 | 4,029,935 |
| 2022-06-10 | $165.03 | $167.02 | $159.76 | $159.87 | $159.58 | 2,736,867 |
| 2022-06-09 | $173.08 | $173.08 | $167.64 | $167.65 | $167.34 | 1,449,532 |
| 2022-06-08 | $175.27 | $175.68 | $171.77 | $173.19 | $172.87 | 1,693,578 |
| 2022-06-07 | $175.77 | $177.83 | $173.67 | $177.18 | $176.86 | 1,336,439 |
| 2022-06-06 | $177.00 | $179.24 | $175.30 | $177.61 | $177.28 | 1,394,792 |
| 2022-06-03 | $172.79 | $175.40 | $171.85 | $174.65 | $174.33 | 1,370,333 |
| 2022-06-02 | $170.75 | $174.58 | $170.38 | $174.42 | $174.10 | 1,749,952 |
| 2022-06-01 | $172.54 | $174.00 | $167.86 | $170.59 | $170.28 | 1,729,678 |
| 2022-05-31 | $171.05 | $172.89 | $168.33 | $171.58 | $171.27 | 2,225,038 |
| 2022-05-27 | $170.45 | $177.00 | $170.45 | $172.56 | $172.24 | 2,387,184 |
| 2022-05-26 | $160.35 | $171.69 | $160.35 | $170.17 | $169.86 | 3,693,136 |
| 2022-05-25 | $151.39 | $160.35 | $150.77 | $159.55 | $159.26 | 3,079,793 |
| 2022-05-24 | $155.68 | $156.69 | $149.76 | $152.64 | $152.36 | 2,303,637 |
| 2022-05-23 | $156.47 | $159.16 | $153.32 | $157.96 | $157.67 | 1,832,336 |
| 2022-05-20 | $159.42 | $159.63 | $151.43 | $155.23 | $154.95 | 2,105,866 |
| 2022-05-19 | $153.29 | $159.59 | $152.25 | $156.94 | $156.65 | 2,228,075 |
| 2022-05-18 | $162.73 | $164.38 | $153.01 | $154.02 | $153.74 | 3,748,404 |
| 2022-05-17 | $166.33 | $167.32 | $162.50 | $164.86 | $164.56 | 2,302,548 |
| 2022-05-16 | $165.70 | $166.39 | $161.40 | $162.33 | $162.03 | 2,367,894 |
| 2022-05-13 | $166.00 | $167.48 | $163.75 | $166.40 | $166.10 | 2,772,442 |
| 2022-05-12 | $165.47 | $167.31 | $159.96 | $163.34 | $162.75 | 2,619,605 |
| 2022-05-11 | $167.62 | $172.49 | $165.79 | $166.96 | $166.35 | 2,973,825 |
| 2022-05-10 | $168.06 | $170.24 | $164.93 | $168.09 | $167.48 | 2,594,670 |
| 2022-05-09 | $170.98 | $170.98 | $162.10 | $163.85 | $163.26 | 4,058,540 |
| 2022-05-06 | $178.18 | $178.54 | $169.28 | $172.52 | $171.89 | 2,764,177 |
| 2022-05-05 | $179.69 | $183.51 | $175.18 | $177.66 | $177.02 | 3,174,391 |
| 2022-05-04 | $176.00 | $181.57 | $172.32 | $181.24 | $180.58 | 4,276,240 |
| 2022-05-03 | $178.65 | $178.69 | $170.79 | $173.04 | $172.41 | 4,135,837 |
| 2022-05-02 | $178.95 | $180.32 | $173.28 | $178.14 | $177.49 | 2,589,988 |
| 2022-04-29 | $182.97 | $185.13 | $176.96 | $177.52 | $176.88 | 2,605,463 |
| 2022-04-28 | $181.72 | $186.17 | $180.07 | $184.56 | $183.89 | 2,337,835 |
| 2022-04-27 | $177.93 | $181.83 | $175.91 | $180.20 | $179.55 | 1,808,884 |
| 2022-04-26 | $181.00 | $183.18 | $176.82 | $177.25 | $176.61 | 2,082,699 |
| 2022-04-25 | $178.87 | $182.69 | $177.01 | $182.48 | $181.82 | 2,368,338 |
| 2022-04-22 | $183.76 | $184.17 | $178.94 | $179.49 | $178.84 | 1,872,901 |
| 2022-04-21 | $193.54 | $195.90 | $183.70 | $184.17 | $183.50 | 2,905,571 |
| 2022-04-20 | $189.00 | $193.79 | $188.78 | $190.30 | $189.61 | 3,494,318 |
| 2022-04-19 | $182.28 | $189.55 | $182.05 | $188.78 | $188.10 | 2,775,237 |
| 2022-04-18 | $179.23 | $184.95 | $179.23 | $183.15 | $182.49 | 2,961,141 |
| 2022-04-14 | $176.20 | $181.52 | $176.20 | $180.51 | $179.86 | 3,631,673 |
| 2022-04-13 | $164.16 | $176.25 | $164.01 | $175.54 | $174.90 | 3,343,813 |
| 2022-04-12 | $164.63 | $165.96 | $162.28 | $163.24 | $162.65 | 1,549,813 |
| 2022-04-11 | $161.96 | $165.56 | $161.66 | $162.45 | $161.86 | 1,402,520 |
| 2022-04-08 | $163.61 | $165.31 | $162.40 | $163.86 | $163.27 | 1,522,384 |
| 2022-04-07 | $165.58 | $166.62 | $162.36 | $164.66 | $164.06 | 2,608,678 |
| 2022-04-06 | $171.76 | $171.76 | $165.62 | $166.17 | $165.57 | 2,180,145 |
| 2022-04-05 | $174.41 | $176.61 | $172.00 | $174.00 | $173.37 | 1,543,812 |
| 2022-04-04 | $173.37 | $175.04 | $171.62 | $174.65 | $174.02 | 1,394,902 |
| 2022-04-01 | $176.92 | $178.38 | $172.61 | $173.68 | $173.05 | 1,900,406 |
| 2022-03-31 | $177.19 | $179.30 | $175.72 | $175.75 | $175.11 | 2,368,859 |
| 2022-03-30 | $177.54 | $179.12 | $175.40 | $176.45 | $175.81 | 2,285,208 |
| 2022-03-29 | $174.24 | $178.97 | $174.10 | $178.32 | $177.67 | 2,201,137 |
| 2022-03-28 | $172.10 | $172.57 | $169.14 | $171.56 | $170.94 | 1,215,627 |
| 2022-03-25 | $172.00 | $173.69 | $170.75 | $171.52 | $170.90 | 1,420,123 |
| 2022-03-24 | $169.00 | $171.99 | $167.20 | $171.98 | $171.36 | 1,795,794 |
| 2022-03-23 | $169.41 | $170.98 | $167.20 | $167.65 | $167.04 | 2,709,050 |
| 2022-03-22 | $171.67 | $172.88 | $169.98 | $170.57 | $169.95 | 1,997,521 |
| 2022-03-21 | $169.95 | $170.22 | $167.85 | $169.95 | $169.33 | 1,731,637 |
| 2022-03-18 | $170.26 | $173.44 | $167.65 | $171.19 | $170.57 | 3,490,623 |
| 2022-03-17 | $170.33 | $171.25 | $168.13 | $171.24 | $170.62 | 1,582,325 |
| 2022-03-16 | $168.19 | $172.50 | $167.03 | $172.29 | $171.67 | 2,300,310 |
| 2022-03-15 | $163.93 | $167.33 | $163.65 | $166.40 | $165.80 | 2,297,297 |
| 2022-03-14 | $162.27 | $164.13 | $160.11 | $161.76 | $161.17 | 1,917,647 |
| 2022-03-11 | $164.35 | $165.53 | $161.30 | $161.64 | $161.05 | 2,316,271 |
| 2022-03-10 | $156.55 | $164.22 | $156.05 | $162.56 | $161.97 | 2,573,293 |
| 2022-03-09 | $158.20 | $162.56 | $157.74 | $159.47 | $158.89 | 3,509,843 |
| 2022-03-08 | $148.92 | $159.11 | $146.07 | $152.79 | $152.24 | 4,939,350 |
| 2022-03-07 | $159.22 | $159.22 | $147.93 | $148.06 | $147.52 | 3,769,069 |
| 2022-03-04 | $163.00 | $163.93 | $156.76 | $159.28 | $158.70 | 2,858,565 |
| 2022-03-03 | $169.74 | $171.53 | $164.45 | $165.47 | $164.87 | 2,444,926 |
| 2022-03-02 | $167.58 | $171.01 | $166.91 | $168.23 | $167.62 | 2,159,787 |
| 2022-03-01 | $168.70 | $170.01 | $163.88 | $164.91 | $164.31 | 2,886,118 |
| 2022-02-28 | $170.39 | $172.49 | $167.53 | $170.14 | $169.52 | 2,574,380 |
| 2022-02-25 | $170.53 | $174.60 | $168.43 | $174.37 | $173.74 | 2,805,882 |
| 2022-02-24 | $163.06 | $169.55 | $162.95 | $168.75 | $168.14 | 4,332,662 |
| 2022-02-23 | $174.14 | $174.55 | $167.37 | $167.97 | $167.36 | 3,494,821 |
| 2022-02-22 | $174.62 | $175.82 | $169.81 | $173.12 | $172.49 | 2,702,382 |
| 2022-02-18 | $177.58 | $179.54 | $174.72 | $174.92 | $174.29 | 2,882,441 |
| 2022-02-17 | $180.17 | $181.78 | $177.71 | $178.17 | $177.52 | 3,356,259 |
| 2022-02-16 | $178.31 | $184.99 | $178.00 | $183.26 | $182.60 | 3,263,847 |
| 2022-02-15 | $175.90 | $181.34 | $174.54 | $181.20 | $180.54 | 4,264,781 |
| 2022-02-14 | $170.55 | $174.40 | $169.42 | $171.33 | $170.71 | 2,675,152 |
| 2022-02-11 | $175.16 | $177.23 | $168.68 | $169.88 | $169.26 | 2,819,319 |
| 2022-02-10 | $170.89 | $176.48 | $170.01 | $174.68 | $174.05 | 2,122,073 |
| 2022-02-09 | $172.56 | $176.52 | $172.03 | $173.53 | $172.90 | 2,100,280 |
| 2022-02-08 | $167.06 | $172.04 | $165.30 | $171.55 | $170.93 | 2,553,003 |
| 2022-02-07 | $163.12 | $167.24 | $162.75 | $166.04 | $165.44 | 2,003,352 |
| 2022-02-04 | $161.01 | $163.71 | $158.92 | $162.74 | $162.15 | 2,204,708 |
| 2022-02-03 | $160.00 | $164.49 | $160.00 | $162.01 | $161.42 | 2,920,099 |
| 2022-02-02 | $163.34 | $163.64 | $160.11 | $160.87 | $160.29 | 3,912,465 |
| 2022-02-01 | $161.12 | $163.68 | $160.33 | $163.02 | $162.43 | 1,755,064 |
| 2022-01-31 | $158.54 | $161.29 | $157.24 | $161.12 | $160.54 | 1,972,161 |
| 2022-01-28 | $154.00 | $159.51 | $152.75 | $159.38 | $158.80 | 1,930,432 |
| 2022-01-27 | $159.63 | $160.86 | $152.13 | $153.71 | $153.15 | 2,184,969 |
| 2022-01-26 | $158.04 | $164.00 | $156.69 | $158.73 | $158.15 | 2,345,804 |
| 2022-01-25 | $153.95 | $158.25 | $150.35 | $157.03 | $156.46 | 2,197,205 |
| 2022-01-24 | $154.00 | $156.50 | $150.93 | $155.74 | $155.18 | 3,537,843 |
| 2022-01-21 | $156.70 | $160.20 | $154.50 | $156.99 | $156.42 | 4,745,703 |
| 2022-01-20 | $155.55 | $161.69 | $155.37 | $156.70 | $156.13 | 2,160,377 |
| 2022-01-19 | $159.93 | $159.98 | $154.11 | $154.20 | $153.64 | 2,325,823 |
| 2022-01-18 | $160.12 | $161.11 | $157.68 | $159.51 | $158.93 | 2,062,136 |
| 2022-01-14 | $163.89 | $164.42 | $159.72 | $162.80 | $162.21 | 1,886,383 |
| 2022-01-13 | $164.94 | $167.30 | $164.10 | $164.51 | $163.91 | 1,619,741 |
| 2022-01-12 | $166.35 | $166.87 | $162.66 | $164.86 | $164.26 | 1,606,565 |
| 2022-01-11 | $161.97 | $165.65 | $160.07 | $165.20 | $164.60 | 2,043,971 |
| 2022-01-10 | $167.25 | $167.88 | $160.13 | $162.05 | $161.46 | 2,228,632 |
| 2022-01-07 | $166.00 | $168.75 | $164.69 | $166.66 | $166.06 | 1,508,821 |
| 2022-01-06 | $165.30 | $166.46 | $164.23 | $165.22 | $164.62 | 1,421,790 |
| 2022-01-05 | $168.27 | $169.00 | $164.33 | $164.37 | $163.77 | 1,656,732 |
| 2022-01-04 | $166.77 | $171.16 | $165.80 | $168.01 | $167.40 | 2,131,595 |
| 2022-01-03 | $165.07 | $166.41 | $161.23 | $163.91 | $163.32 | 1,836,948 |
| 2021-12-31 | $164.85 | $166.18 | $164.07 | $165.24 | $164.64 | 900,753 |
| 2021-12-30 | $166.55 | $167.98 | $164.73 | $164.86 | $164.26 | 840,916 |
| 2021-12-29 | $166.35 | $167.58 | $165.50 | $166.55 | $165.95 | 905,630 |
| 2021-12-28 | $165.91 | $167.66 | $165.28 | $166.75 | $166.15 | 1,297,369 |
| 2021-12-27 | $164.47 | $167.09 | $163.45 | $166.71 | $166.11 | 1,139,944 |
| 2021-12-23 | $164.25 | $165.79 | $162.55 | $165.19 | $164.59 | 1,528,875 |
| 2021-12-22 | $158.56 | $163.23 | $158.36 | $162.58 | $161.99 | 2,000,955 |
| 2021-12-21 | $150.92 | $158.70 | $150.92 | $158.32 | $157.75 | 2,269,270 |
| 2021-12-20 | $146.99 | $151.24 | $145.79 | $149.68 | $149.14 | 2,765,697 |
| 2021-12-17 | $149.38 | $151.83 | $147.51 | $150.19 | $149.65 | 3,599,989 |
| 2021-12-16 | $151.16 | $153.12 | $150.09 | $150.76 | $150.21 | 2,738,361 |
| 2021-12-15 | $152.99 | $153.93 | $148.65 | $151.18 | $150.63 | 2,227,965 |
| 2021-12-14 | $152.77 | $155.94 | $152.55 | $154.01 | $153.45 | 1,548,775 |
| 2021-12-13 | $159.07 | $159.68 | $153.42 | $153.68 | $153.12 | 2,362,785 |
| 2021-12-10 | $158.21 | $160.95 | $156.02 | $160.81 | $160.23 | 1,705,555 |
| 2021-12-09 | $156.26 | $158.48 | $155.36 | $157.15 | $156.58 | 1,103,149 |
| 2021-12-08 | $157.46 | $159.57 | $155.81 | $157.64 | $157.07 | 1,618,506 |
| 2021-12-07 | $158.49 | $162.18 | $155.70 | $156.53 | $155.96 | 2,416,568 |
| 2021-12-06 | $152.22 | $159.48 | $152.22 | $156.70 | $156.13 | 2,421,826 |
| 2021-12-03 | $151.57 | $152.22 | $146.80 | $149.98 | $149.44 | 3,104,572 |
| 2021-12-02 | $143.37 | $152.59 | $143.13 | $151.12 | $150.57 | 3,099,022 |
| 2021-12-01 | $150.26 | $152.07 | $142.11 | $142.50 | $141.98 | 3,200,818 |
| 2021-11-30 | $148.56 | $149.00 | $145.70 | $147.56 | $147.02 | 3,466,028 |
| 2021-11-29 | $149.70 | $154.55 | $149.70 | $150.77 | $150.22 | 3,155,282 |
| 2021-11-26 | $146.65 | $147.76 | $140.55 | $147.44 | $146.91 | 4,264,532 |
| 2021-11-24 | $156.12 | $158.07 | $153.40 | $157.61 | $157.04 | 1,533,094 |
| 2021-11-23 | $157.38 | $158.45 | $156.14 | $157.44 | $156.87 | 1,926,847 |
| 2021-11-22 | $156.16 | $157.15 | $152.79 | $156.41 | $155.84 | 2,269,155 |
| 2021-11-19 | $153.98 | $156.09 | $150.26 | $154.92 | $154.36 | 1,879,819 |
| 2021-11-18 | $156.77 | $157.74 | $154.84 | $155.73 | $155.17 | 1,126,849 |
| 2021-11-17 | $153.27 | $156.91 | $152.33 | $156.72 | $156.15 | 1,965,643 |
| 2021-11-16 | $155.13 | $155.58 | $152.81 | $153.99 | $153.43 | 2,137,677 |
| 2021-11-15 | $157.04 | $157.79 | $154.88 | $155.68 | $155.12 | 1,378,623 |
| 2021-11-12 | $157.50 | $158.95 | $155.53 | $156.48 | $155.91 | 1,906,003 |
| 2021-11-11 | $160.62 | $161.00 | $156.62 | $156.87 | $156.30 | 1,664,922 |
| 2021-11-10 | $163.48 | $164.50 | $159.59 | $160.99 | $160.41 | 1,555,026 |
| 2021-11-09 | $168.05 | $168.05 | $162.39 | $164.77 | $164.17 | 1,773,862 |
| 2021-11-08 | $170.33 | $170.84 | $167.33 | $168.39 | $167.78 | 2,476,613 |
| 2021-11-05 | $169.40 | $171.68 | $166.23 | $167.61 | $167.00 | 2,955,557 |
| 2021-11-04 | $166.02 | $166.02 | $162.71 | $164.09 | $163.49 | 1,863,766 |
| 2021-11-03 | $160.76 | $166.82 | $157.07 | $164.53 | $163.93 | 3,158,379 |
| 2021-11-02 | $160.95 | $161.92 | $158.33 | $160.06 | $159.48 | 2,610,471 |
| 2021-11-01 | $160.40 | $162.15 | $159.29 | $161.83 | $161.24 | 2,169,390 |
| 2021-10-29 | $159.00 | $161.05 | $157.45 | $160.02 | $159.44 | 2,025,350 |
| 2021-10-28 | $159.56 | $162.31 | $158.26 | $159.97 | $159.39 | 2,317,612 |
| 2021-10-27 | $155.07 | $160.56 | $154.18 | $159.80 | $159.22 | 2,100,301 |
| 2021-10-26 | $156.65 | $157.61 | $155.17 | $156.04 | $155.47 | 1,804,264 |
| 2021-10-25 | $155.28 | $156.17 | $153.45 | $154.79 | $154.23 | 1,434,282 |
| 2021-10-22 | $155.31 | $155.96 | $154.13 | $154.75 | $154.19 | 996,318 |
| 2021-10-21 | $153.55 | $155.78 | $152.84 | $155.65 | $155.09 | 1,192,894 |
| 2021-10-20 | $154.75 | $155.19 | $152.65 | $153.27 | $152.71 | 2,402,898 |
| 2021-10-19 | $158.00 | $158.90 | $154.49 | $155.02 | $154.46 | 2,619,787 |
| 2021-10-18 | $159.00 | $160.44 | $158.22 | $159.21 | $158.63 | 1,541,852 |
| 2021-10-15 | $157.11 | $161.42 | $157.00 | $160.04 | $159.46 | 2,801,381 |
| 2021-10-14 | $155.87 | $156.54 | $154.07 | $155.22 | $154.66 | 1,978,432 |
| 2021-10-13 | $158.23 | $158.45 | $154.16 | $154.62 | $154.06 | 1,973,149 |
| 2021-10-12 | $156.60 | $158.23 | $155.97 | $157.45 | $156.88 | 1,995,785 |
| 2021-10-11 | $157.41 | $159.77 | $156.57 | $156.82 | $156.25 | 1,677,850 |
| 2021-10-08 | $157.99 | $158.74 | $156.43 | $157.09 | $156.52 | 1,193,933 |
| 2021-10-07 | $157.03 | $159.66 | $156.06 | $157.75 | $157.18 | 1,861,994 |
| 2021-10-06 | $153.51 | $155.46 | $151.82 | $155.31 | $154.75 | 1,667,256 |
| 2021-10-05 | $155.25 | $156.52 | $153.35 | $155.44 | $154.88 | 1,744,908 |
| 2021-10-04 | $155.86 | $158.76 | $154.33 | $155.14 | $154.58 | 1,860,717 |
| 2021-10-01 | $150.75 | $157.28 | $150.27 | $155.97 | $155.40 | 4,710,118 |
| 2021-09-30 | $152.13 | $152.13 | $147.64 | $148.09 | $147.55 | 2,030,902 |
| 2021-09-29 | $154.30 | $154.39 | $150.68 | $151.91 | $151.36 | 1,535,560 |
| 2021-09-28 | $153.13 | $155.30 | $152.23 | $153.59 | $153.03 | 2,151,853 |
| 2021-09-27 | $152.63 | $155.78 | $152.53 | $154.32 | $153.76 | 1,891,006 |
| 2021-09-24 | $149.23 | $152.75 | $149.06 | $152.51 | $151.96 | 1,881,598 |
| 2021-09-23 | $144.69 | $150.18 | $144.40 | $149.91 | $149.37 | 2,914,129 |
| 2021-09-22 | $142.76 | $145.79 | $142.35 | $144.40 | $143.88 | 1,543,099 |
| 2021-09-21 | $143.70 | $144.54 | $141.22 | $142.01 | $141.49 | 1,707,350 |
| 2021-09-20 | $142.52 | $143.12 | $139.76 | $142.82 | $142.30 | 2,375,420 |
| 2021-09-17 | $145.02 | $145.63 | $143.66 | $143.90 | $143.38 | 2,650,198 |
| 2021-09-16 | $144.40 | $146.01 | $143.83 | $144.80 | $144.27 | 1,966,801 |
| 2021-09-15 | $141.54 | $145.09 | $140.05 | $144.68 | $144.16 | 3,068,248 |
| 2021-09-14 | $139.97 | $142.69 | $139.00 | $142.34 | $141.82 | 2,159,366 |
| 2021-09-13 | $136.96 | $140.58 | $135.94 | $139.98 | $139.47 | 1,923,643 |
| 2021-09-10 | $136.71 | $137.72 | $134.49 | $135.64 | $135.15 | 1,574,455 |
| 2021-09-09 | $133.61 | $137.50 | $133.16 | $136.09 | $135.60 | 2,072,706 |
| 2021-09-08 | $134.49 | $134.96 | $131.71 | $133.78 | $133.29 | 2,281,306 |
| 2021-09-07 | $132.42 | $134.40 | $131.84 | $134.05 | $133.56 | 1,255,737 |
| 2021-09-03 | $134.39 | $135.30 | $131.66 | $133.00 | $132.52 | 1,354,785 |
| 2021-09-02 | $135.24 | $136.88 | $133.92 | $135.40 | $134.91 | 1,072,575 |
| 2021-09-01 | $136.30 | $136.47 | $134.21 | $134.83 | $134.34 | 1,738,662 |
| 2021-08-31 | $134.46 | $135.96 | $133.43 | $135.14 | $134.65 | 1,763,197 |
| 2021-08-30 | $136.29 | $136.46 | $134.04 | $135.10 | $134.61 | 1,477,522 |
| 2021-08-27 | $133.62 | $136.76 | $133.61 | $136.02 | $135.53 | 1,221,014 |
| 2021-08-26 | $136.00 | $136.41 | $133.17 | $133.67 | $133.19 | 1,523,917 |
| 2021-08-25 | $137.32 | $137.58 | $135.13 | $136.90 | $136.40 | 1,357,498 |
| 2021-08-24 | $135.09 | $137.74 | $134.98 | $136.89 | $136.39 | 1,966,213 |
| 2021-08-23 | $132.30 | $134.17 | $132.26 | $134.15 | $133.66 | 1,983,043 |
| 2021-08-20 | $129.55 | $131.53 | $129.02 | $131.15 | $130.67 | 1,761,820 |
| 2021-08-19 | $128.99 | $130.38 | $127.58 | $130.26 | $129.79 | 2,393,707 |
| 2021-08-18 | $130.25 | $132.47 | $129.38 | $130.00 | $129.53 | 1,915,403 |
| 2021-08-17 | $131.18 | $131.49 | $129.02 | $130.36 | $129.89 | 2,292,146 |
| 2021-08-16 | $133.46 | $134.30 | $131.35 | $133.13 | $132.65 | 1,626,564 |
| 2021-08-13 | $135.11 | $135.45 | $133.59 | $134.38 | $133.89 | 1,727,973 |
| 2021-08-12 | $137.55 | $138.03 | $134.24 | $134.77 | $134.28 | 2,238,844 |
| 2021-08-11 | $137.38 | $138.89 | $136.15 | $138.12 | $137.62 | 1,131,637 |
| 2021-08-10 | $136.95 | $139.17 | $136.37 | $137.99 | $137.49 | 1,939,020 |
| 2021-08-09 | $141.02 | $141.14 | $135.74 | $137.11 | $136.61 | 3,075,059 |
| 2021-08-06 | $141.65 | $142.20 | $139.35 | $141.59 | $141.08 | 2,099,969 |
| 2021-08-05 | $139.04 | $142.94 | $138.46 | $141.72 | $141.21 | 2,250,464 |
| 2021-08-04 | $141.00 | $141.00 | $136.81 | $137.97 | $137.47 | 3,217,676 |
| 2021-08-03 | $145.65 | $145.72 | $139.34 | $142.63 | $142.11 | 2,849,270 |
| 2021-08-02 | $147.06 | $148.67 | $144.15 | $144.87 | $144.34 | 2,409,833 |
| 2021-07-30 | $146.38 | $147.96 | $144.69 | $145.98 | $145.45 | 2,115,977 |
| 2021-07-29 | $145.39 | $149.80 | $143.34 | $147.88 | $147.34 | 2,607,466 |
| 2021-07-28 | $144.13 | $145.31 | $141.22 | $144.57 | $144.05 | 1,649,296 |
| 2021-07-27 | $141.25 | $143.49 | $140.52 | $143.45 | $142.93 | 1,668,727 |
| 2021-07-26 | $139.73 | $142.59 | $138.15 | $142.49 | $141.97 | 1,781,607 |
| 2021-07-23 | $138.77 | $139.99 | $138.21 | $139.18 | $138.68 | 1,731,637 |
| 2021-07-22 | $139.46 | $139.91 | $137.28 | $138.50 | $138.00 | 1,755,506 |
| 2021-07-21 | $135.43 | $141.07 | $135.43 | $140.36 | $139.85 | 2,798,368 |
| 2021-07-20 | $131.28 | $135.92 | $130.34 | $135.03 | $134.54 | 2,227,328 |
| 2021-07-19 | $130.85 | $132.90 | $127.23 | $130.85 | $130.38 | 4,067,597 |
| 2021-07-16 | $140.66 | $141.20 | $134.89 | $135.05 | $134.56 | 1,984,757 |
| 2021-07-15 | $139.40 | $140.22 | $138.13 | $139.53 | $139.02 | 1,383,820 |
| 2021-07-14 | $138.76 | $140.67 | $137.21 | $139.63 | $139.12 | 1,845,062 |
| 2021-07-13 | $140.95 | $141.72 | $138.16 | $138.34 | $137.84 | 1,859,083 |
| 2021-07-12 | $141.03 | $142.73 | $140.35 | $141.77 | $141.26 | 2,143,187 |
| 2021-07-09 | $138.26 | $142.71 | $138.00 | $142.48 | $141.96 | 2,119,903 |
| 2021-07-08 | $136.87 | $139.10 | $134.89 | $137.64 | $137.14 | 2,304,612 |
| 2021-07-07 | $139.50 | $141.18 | $136.70 | $139.61 | $139.10 | 1,753,207 |
| 2021-07-06 | $141.48 | $141.89 | $138.65 | $140.13 | $139.62 | 2,464,700 |
| 2021-07-02 | $139.75 | $141.75 | $139.09 | $141.26 | $140.75 | 2,073,075 |
| 2021-07-01 | $137.22 | $139.59 | $136.86 | $139.24 | $138.73 | 3,448,546 |
| 2021-06-30 | $135.00 | $137.35 | $134.92 | $136.52 | $136.02 | 2,222,440 |
| 2021-06-29 | $136.00 | $136.81 | $134.42 | $135.00 | $134.51 | 1,936,225 |
| 2021-06-28 | $139.33 | $139.46 | $134.51 | $135.87 | $135.38 | 2,892,139 |
| 2021-06-25 | $141.02 | $141.32 | $139.26 | $140.14 | $139.63 | 6,295,622 |
| 2021-06-24 | $142.08 | $142.70 | $139.94 | $140.79 | $140.28 | 1,936,513 |
| 2021-06-23 | $140.84 | $141.70 | $140.28 | $141.10 | $140.59 | 1,346,306 |
| 2021-06-22 | $142.00 | $142.49 | $140.69 | $141.40 | $140.89 | 1,637,561 |
| 2021-06-21 | $139.77 | $143.00 | $138.83 | $142.88 | $142.36 | 2,328,300 |
| 2021-06-18 | $140.23 | $140.63 | $138.47 | $138.83 | $138.33 | 3,027,210 |
| 2021-06-17 | $143.29 | $144.86 | $141.74 | $141.79 | $141.28 | 1,579,013 |
| 2021-06-16 | $143.97 | $144.59 | $142.00 | $143.21 | $142.69 | 1,406,252 |
| 2021-06-15 | $143.62 | $144.46 | $143.57 | $144.11 | $143.59 | 1,232,252 |
| 2021-06-14 | $143.69 | $144.53 | $142.90 | $143.90 | $143.38 | 1,245,504 |
| 2021-06-11 | $144.00 | $144.64 | $142.93 | $143.48 | $142.96 | 1,444,022 |
| 2021-06-10 | $144.18 | $144.75 | $142.61 | $143.97 | $143.45 | 1,544,913 |
| 2021-06-09 | $146.38 | $146.50 | $143.39 | $143.82 | $143.30 | 1,540,993 |
| 2021-06-08 | $142.80 | $146.38 | $142.58 | $145.72 | $145.19 | 1,900,107 |
| 2021-06-07 | $143.04 | $143.25 | $141.87 | $142.48 | $141.96 | 2,196,321 |
| 2021-06-04 | $141.63 | $142.50 | $140.64 | $142.06 | $141.54 | 1,651,346 |
| 2021-06-03 | $141.74 | $141.90 | $139.66 | $140.40 | $139.89 | 1,921,783 |
| 2021-06-02 | $145.99 | $146.05 | $142.33 | $142.63 | $142.11 | 2,284,627 |
| 2021-06-01 | $145.40 | $146.93 | $144.31 | $145.18 | $144.65 | 1,688,072 |
| 2021-05-28 | $145.63 | $145.71 | $143.01 | $143.58 | $143.06 | 1,712,315 |
| 2021-05-27 | $145.42 | $146.00 | $143.49 | $145.84 | $145.31 | 1,936,522 |
| 2021-05-26 | $144.03 | $145.27 | $142.88 | $144.47 | $143.95 | 1,440,385 |
| 2021-05-25 | $142.45 | $144.24 | $141.98 | $142.79 | $142.27 | 1,665,464 |
| 2021-05-24 | $140.08 | $142.21 | $139.11 | $141.89 | $141.38 | 1,409,639 |
| 2021-05-21 | $139.71 | $140.74 | $138.57 | $139.01 | $138.51 | 1,846,890 |
| 2021-05-20 | $139.80 | $139.96 | $137.59 | $138.98 | $138.48 | 2,098,290 |
| 2021-05-19 | $137.86 | $139.50 | $136.34 | $139.43 | $138.92 | 1,593,277 |
| 2021-05-18 | $140.87 | $142.99 | $139.76 | $139.77 | $139.26 | 1,518,428 |
| 2021-05-17 | $143.26 | $143.26 | $138.24 | $139.86 | $139.35 | 1,741,479 |
| 2021-05-14 | $140.42 | $143.80 | $139.08 | $143.29 | $142.77 | 2,200,314 |
| 2021-05-13 | $136.56 | $140.39 | $136.56 | $139.27 | $138.76 | 2,364,088 |
| 2021-05-12 | $140.48 | $141.31 | $135.35 | $135.94 | $135.45 | 2,761,998 |
| 2021-05-11 | $139.58 | $141.94 | $138.38 | $141.71 | $141.20 | 3,166,657 |
| 2021-05-10 | $144.87 | $145.40 | $140.60 | $140.66 | $140.15 | 4,140,799 |
| 2021-05-07 | $143.00 | $146.89 | $142.50 | $146.69 | $146.16 | 2,969,160 |
| 2021-05-06 | $144.58 | $144.58 | $140.58 | $142.59 | $142.07 | 2,180,456 |
| 2021-05-05 | $147.82 | $148.92 | $144.18 | $144.51 | $143.99 | 1,854,890 |
| 2021-05-04 | $148.27 | $148.27 | $144.33 | $147.61 | $147.07 | 1,794,781 |
| 2021-05-03 | $149.32 | $150.16 | $148.33 | $148.89 | $148.35 | 1,413,483 |
| 2021-04-30 | $149.10 | $150.02 | $146.54 | $148.52 | $147.98 | 1,759,521 |
| 2021-04-29 | $151.31 | $152.99 | $148.75 | $151.03 | $150.48 | 1,460,727 |
| 2021-04-28 | $149.58 | $150.25 | $148.58 | $149.45 | $148.91 | 1,230,123 |
| 2021-04-27 | $148.96 | $150.35 | $148.19 | $149.74 | $149.20 | 1,570,704 |
| 2021-04-26 | $149.50 | $150.74 | $147.76 | $148.48 | $147.94 | 1,177,244 |
| 2021-04-23 | $147.04 | $148.72 | $145.80 | $148.36 | $147.82 | 1,240,794 |
| 2021-04-22 | $144.67 | $149.27 | $143.33 | $146.64 | $146.11 | 2,251,472 |
| 2021-04-21 | $141.70 | $145.40 | $140.87 | $144.76 | $144.23 | 2,527,132 |
| 2021-04-20 | $146.47 | $146.47 | $140.05 | $141.97 | $141.46 | 2,763,302 |
| 2021-04-19 | $148.00 | $148.93 | $146.85 | $147.90 | $147.36 | 1,209,789 |
| 2021-04-16 | $150.12 | $151.32 | $147.70 | $148.63 | $148.09 | 2,718,353 |
| 2021-04-15 | $149.80 | $150.62 | $148.46 | $149.18 | $148.64 | 1,412,698 |
| 2021-04-14 | $149.09 | $151.94 | $148.70 | $149.59 | $149.05 | 1,676,823 |
| 2021-04-13 | $148.11 | $149.16 | $145.99 | $148.81 | $148.27 | 1,865,806 |
| 2021-04-12 | $148.47 | $149.45 | $146.90 | $149.35 | $148.81 | 1,305,933 |
| 2021-04-09 | $148.27 | $149.00 | $146.07 | $148.48 | $147.94 | 1,602,000 |
| 2021-04-08 | $148.50 | $149.94 | $146.79 | $149.44 | $148.90 | 1,522,322 |
| 2021-04-07 | $152.25 | $152.41 | $148.07 | $148.81 | $148.27 | 1,577,138 |
| 2021-04-06 | $150.99 | $152.77 | $150.73 | $151.62 | $151.07 | 1,754,254 |
| 2021-04-05 | $150.50 | $153.23 | $150.24 | $150.93 | $150.38 | 2,352,501 |
| 2021-04-01 | $148.27 | $149.33 | $146.57 | $148.27 | $147.73 | 2,082,479 |
| 2021-03-31 | $148.96 | $150.34 | $147.03 | $148.11 | $147.57 | 2,352,517 |
| 2021-03-30 | $144.79 | $149.68 | $144.53 | $148.23 | $147.69 | 2,753,473 |
| 2021-03-29 | $146.00 | $146.80 | $143.15 | $144.60 | $144.08 | 2,577,968 |
| 2021-03-26 | $147.35 | $147.54 | $142.81 | $146.82 | $146.29 | 2,726,675 |
| 2021-03-25 | $141.84 | $146.96 | $139.41 | $146.57 | $146.04 | 2,134,993 |
| 2021-03-24 | $144.20 | $147.65 | $143.19 | $143.28 | $142.76 | 2,869,497 |
| 2021-03-23 | $149.68 | $149.70 | $141.40 | $142.42 | $141.90 | 4,233,188 |
| 2021-03-22 | $150.55 | $152.25 | $149.38 | $151.50 | $150.95 | 2,595,709 |
| 2021-03-19 | $152.59 | $153.44 | $149.04 | $152.28 | $151.73 | 5,443,993 |
| 2021-03-18 | $154.57 | $157.64 | $152.10 | $154.29 | $153.73 | 2,840,339 |
| 2021-03-17 | $149.85 | $156.15 | $149.77 | $155.95 | $155.38 | 2,756,606 |
| 2021-03-16 | $153.56 | $154.15 | $149.54 | $150.63 | $150.08 | 1,720,086 |
| 2021-03-15 | $152.49 | $154.05 | $150.25 | $153.56 | $153.00 | 2,565,604 |
| 2021-03-12 | $149.35 | $151.91 | $148.12 | $150.20 | $149.66 | 1,688,083 |
| 2021-03-11 | $147.14 | $150.64 | $145.76 | $148.83 | $148.29 | 2,247,279 |
| 2021-03-10 | $147.40 | $150.81 | $146.83 | $147.14 | $146.61 | 2,262,781 |
| 2021-03-09 | $151.24 | $151.41 | $146.66 | $147.00 | $146.47 | 2,955,901 |
| 2021-03-08 | $149.58 | $153.05 | $146.32 | $150.44 | $149.89 | 3,123,708 |
| 2021-03-05 | $146.66 | $147.39 | $138.97 | $146.92 | $146.39 | 3,040,551 |
| 2021-03-04 | $147.23 | $147.62 | $139.60 | $144.77 | $144.24 | 4,121,771 |
| 2021-03-03 | $149.51 | $150.33 | $146.28 | $146.31 | $145.78 | 2,334,317 |
| 2021-03-02 | $147.14 | $149.78 | $145.87 | $148.95 | $148.41 | 2,893,200 |
| 2021-03-01 | $151.03 | $151.03 | $147.97 | $148.47 | $147.93 | 2,285,993 |
| 2021-02-26 | $150.28 | $152.23 | $145.80 | $148.07 | $147.53 | 4,056,828 |
| 2021-02-25 | $156.26 | $159.98 | $148.80 | $150.09 | $149.55 | 5,123,498 |
| 2021-02-24 | $149.50 | $157.60 | $149.39 | $157.50 | $156.93 | 5,865,841 |
| 2021-02-23 | $145.00 | $149.67 | $142.15 | $149.55 | $149.01 | 5,632,769 |
| 2021-02-22 | $139.20 | $145.43 | $138.67 | $142.56 | $142.04 | 5,299,376 |
| 2021-02-19 | $131.28 | $137.58 | $131.28 | $136.28 | $135.79 | 2,855,958 |
| 2021-02-18 | $128.26 | $132.77 | $127.54 | $131.98 | $131.50 | 2,625,496 |
| 2021-02-17 | $128.40 | $133.26 | $127.53 | $131.34 | $130.86 | 2,843,395 |
| 2021-02-16 | $130.01 | $131.09 | $128.58 | $130.40 | $129.93 | 2,443,775 |
| 2021-02-12 | $125.74 | $129.79 | $125.56 | $129.48 | $129.01 | 1,741,073 |
| 2021-02-11 | $127.56 | $128.74 | $125.03 | $126.65 | $126.19 | 1,929,388 |
| 2021-02-10 | $127.07 | $128.93 | $126.16 | $126.75 | $126.29 | 1,671,353 |
| 2021-02-09 | $129.29 | $129.29 | $126.10 | $127.05 | $126.59 | 1,392,108 |
| 2021-02-08 | $130.15 | $130.82 | $126.70 | $129.09 | $128.62 | 2,187,988 |
| 2021-02-05 | $126.99 | $129.52 | $126.98 | $129.48 | $129.01 | 2,807,278 |
| 2021-02-04 | $124.01 | $125.85 | $123.31 | $125.45 | $124.99 | 1,869,230 |
| 2021-02-03 | $122.00 | $124.77 | $121.85 | $123.35 | $122.90 | 2,256,753 |
| 2021-02-02 | $119.47 | $122.56 | $118.99 | $122.10 | $121.66 | 2,549,462 |
| 2021-02-01 | $117.95 | $119.77 | $117.08 | $117.75 | $117.32 | 2,227,410 |
| 2021-01-29 | $119.75 | $119.97 | $115.50 | $116.31 | $115.89 | 4,896,777 |
| 2021-01-28 | $120.01 | $123.47 | $120.01 | $120.71 | $120.27 | 3,559,856 |
| 2021-01-27 | $118.69 | $120.39 | $115.95 | $117.47 | $117.04 | 3,939,606 |
| 2021-01-26 | $120.38 | $121.44 | $119.30 | $120.44 | $120.00 | 1,966,367 |
| 2021-01-25 | $122.39 | $122.59 | $116.90 | $119.62 | $119.19 | 4,417,475 |
| 2021-01-22 | $125.27 | $126.27 | $122.78 | $122.90 | $122.45 | 2,155,253 |
| 2021-01-21 | $126.01 | $127.69 | $124.52 | $126.62 | $126.16 | 1,771,945 |
| 2021-01-20 | $126.03 | $127.64 | $125.03 | $126.73 | $126.27 | 1,990,152 |
| 2021-01-19 | $127.33 | $128.23 | $125.46 | $126.86 | $126.40 | 1,587,263 |
| 2021-01-15 | $128.23 | $128.38 | $125.74 | $126.80 | $126.34 | 1,698,367 |
| 2021-01-14 | $128.35 | $130.63 | $127.26 | $128.93 | $128.46 | 1,886,605 |
| 2021-01-13 | $126.81 | $127.32 | $124.39 | $126.51 | $126.05 | 2,715,009 |
| 2021-01-12 | $127.89 | $128.60 | $126.10 | $127.39 | $126.93 | 2,916,474 |
| 2021-01-11 | $127.75 | $129.25 | $127.07 | $128.66 | $128.19 | 1,692,490 |
| 2021-01-08 | $131.20 | $132.19 | $128.98 | $129.69 | $129.22 | 1,485,477 |
| 2021-01-07 | $129.26 | $131.19 | $129.14 | $130.35 | $129.88 | 1,910,032 |
| 2021-01-06 | $124.84 | $130.73 | $124.84 | $129.39 | $128.92 | 2,280,080 |
| 2021-01-05 | $123.93 | $127.31 | $123.58 | $126.09 | $125.63 | 1,428,925 |
| 2021-01-04 | $131.51 | $132.11 | $123.36 | $124.77 | $124.32 | 3,992,316 |
| 2020-12-31 | $130.29 | $132.52 | $128.83 | $131.92 | $131.44 | 1,537,281 |
| 2020-12-30 | $129.21 | $131.35 | $128.50 | $130.47 | $130.00 | 1,284,661 |
| 2020-12-29 | $129.49 | $131.33 | $128.40 | $129.00 | $128.53 | 1,685,107 |
| 2020-12-28 | $130.25 | $130.57 | $128.12 | $128.32 | $127.85 | 1,316,438 |
| 2020-12-24 | $128.62 | $128.98 | $127.50 | $128.75 | $128.28 | 592,067 |
| 2020-12-23 | $127.06 | $129.08 | $126.74 | $128.61 | $128.14 | 1,624,632 |
| 2020-12-22 | $126.54 | $127.28 | $124.44 | $126.26 | $125.80 | 1,498,541 |
| 2020-12-21 | $125.79 | $128.15 | $123.78 | $127.32 | $126.86 | 2,187,192 |
| 2020-12-18 | $130.34 | $130.91 | $128.27 | $128.82 | $128.35 | 3,376,444 |
| 2020-12-17 | $130.78 | $132.40 | $128.67 | $130.29 | $129.82 | 1,818,381 |
| 2020-12-16 | $130.60 | $130.92 | $128.74 | $130.44 | $129.97 | 1,752,454 |
| 2020-12-15 | $129.35 | $130.49 | $126.84 | $130.36 | $129.89 | 1,812,403 |
| 2020-12-14 | $131.29 | $131.43 | $126.43 | $126.62 | $126.16 | 1,888,963 |
| 2020-12-11 | $130.66 | $131.81 | $127.64 | $128.51 | $128.04 | 2,171,863 |
| 2020-12-10 | $129.86 | $132.41 | $128.88 | $131.77 | $131.29 | 1,791,266 |
| 2020-12-09 | $133.93 | $134.34 | $129.32 | $130.47 | $130.00 | 2,787,239 |
| 2020-12-08 | $131.50 | $134.17 | $131.05 | $132.55 | $132.07 | 1,552,763 |
| 2020-12-07 | $134.88 | $135.29 | $132.16 | $132.96 | $132.48 | 1,766,416 |
| 2020-12-04 | $133.64 | $135.84 | $132.77 | $135.61 | $135.12 | 1,923,206 |
| 2020-12-03 | $129.96 | $134.67 | $129.10 | $132.32 | $131.84 | 2,693,953 |
| 2020-12-02 | $128.11 | $130.64 | $127.68 | $128.72 | $128.25 | 1,955,063 |
| 2020-12-01 | $129.50 | $129.67 | $127.67 | $128.52 | $128.05 | 1,890,652 |
| 2020-11-30 | $127.92 | $128.31 | $124.88 | $126.87 | $126.41 | 2,094,480 |
| 2020-11-27 | $128.00 | $130.74 | $127.20 | $128.35 | $127.88 | 1,365,789 |
| 2020-11-25 | $129.87 | $130.25 | $127.76 | $129.22 | $128.75 | 2,086,576 |
| 2020-11-24 | $126.29 | $131.35 | $125.36 | $130.91 | $130.44 | 4,270,187 |
| 2020-11-23 | $120.95 | $123.42 | $120.57 | $123.09 | $122.64 | 2,185,388 |
| 2020-11-20 | $120.65 | $121.91 | $119.21 | $119.28 | $118.85 | 5,292,167 |
| 2020-11-19 | $120.35 | $121.71 | $119.53 | $121.11 | $120.67 | 2,034,789 |
| 2020-11-18 | $122.26 | $124.22 | $120.22 | $120.34 | $119.90 | 2,370,148 |
| 2020-11-17 | $123.63 | $123.66 | $120.36 | $122.78 | $122.33 | 2,924,367 |
| 2020-11-16 | $125.70 | $125.70 | $121.65 | $123.76 | $123.31 | 4,596,254 |
| 2020-11-13 | $116.31 | $120.13 | $115.65 | $120.00 | $119.56 | 2,806,144 |
| 2020-11-12 | $114.60 | $116.31 | $111.87 | $115.34 | $114.92 | 3,115,329 |
| 2020-11-11 | $117.54 | $118.20 | $115.07 | $116.39 | $115.97 | 3,846,817 |
| 2020-11-10 | $117.20 | $119.80 | $115.92 | $118.48 | $118.05 | 4,883,897 |
| 2020-11-09 | $123.05 | $131.90 | $113.60 | $118.30 | $117.87 | 14,217,328 |
| 2020-11-06 | $102.00 | $104.65 | $101.50 | $103.89 | $103.51 | 4,167,957 |
| 2020-11-05 | $98.73 | $102.89 | $98.13 | $100.91 | $100.54 | 3,572,771 |
| 2020-11-04 | $97.42 | $100.56 | $95.13 | $98.04 | $97.68 | 3,274,487 |
| 2020-11-03 | $94.26 | $97.19 | $93.89 | $96.09 | $95.74 | 2,658,398 |
| 2020-11-02 | $93.00 | $93.39 | $91.60 | $92.90 | $92.56 | 2,320,087 |
| 2020-10-30 | $92.05 | $94.03 | $90.55 | $92.88 | $92.54 | 2,732,358 |
| 2020-10-29 | $89.99 | $93.77 | $89.01 | $93.33 | $92.99 | 2,728,970 |
| 2020-10-28 | $91.57 | $92.52 | $88.92 | $89.97 | $89.64 | 4,302,436 |
| 2020-10-27 | $96.47 | $96.87 | $93.35 | $93.46 | $93.12 | 2,512,042 |
| 2020-10-26 | $99.50 | $99.51 | $94.42 | $96.02 | $95.67 | 2,912,893 |
| 2020-10-23 | $101.71 | $102.27 | $100.18 | $101.76 | $101.39 | 2,032,637 |
| 2020-10-22 | $96.10 | $101.21 | $95.64 | $100.82 | $100.45 | 3,033,640 |
| 2020-10-21 | $95.53 | $96.02 | $94.31 | $95.15 | $94.80 | 1,512,178 |
| 2020-10-20 | $95.30 | $97.09 | $94.20 | $96.09 | $95.74 | 1,783,088 |
| 2020-10-19 | $98.52 | $98.52 | $93.64 | $93.94 | $93.60 | 2,073,616 |
| 2020-10-16 | $97.33 | $98.99 | $96.80 | $97.76 | $97.41 | 1,707,504 |
| 2020-10-15 | $96.29 | $97.29 | $94.77 | $97.07 | $96.72 | 1,886,712 |
| 2020-10-14 | $98.54 | $99.20 | $96.56 | $97.07 | $96.72 | 2,448,558 |
| 2020-10-13 | $99.24 | $99.53 | $96.91 | $98.24 | $97.88 | 2,738,986 |
| 2020-10-12 | $99.46 | $101.11 | $98.84 | $100.71 | $100.34 | 2,318,741 |
| 2020-10-09 | $101.29 | $102.09 | $99.26 | $99.34 | $98.98 | 1,673,778 |
| 2020-10-08 | $99.81 | $100.44 | $98.21 | $100.31 | $99.95 | 1,799,171 |
| 2020-10-07 | $98.24 | $99.94 | $98.01 | $99.01 | $98.65 | 1,845,529 |
| 2020-10-06 | $98.13 | $100.34 | $96.52 | $96.92 | $96.57 | 3,023,232 |
| 2020-10-05 | $95.78 | $97.24 | $95.13 | $96.78 | $96.43 | 2,153,125 |
| 2020-10-02 | $91.70 | $95.62 | $91.44 | $95.25 | $94.90 | 2,198,953 |
| 2020-10-01 | $93.22 | $94.95 | $92.51 | $94.35 | $94.01 | 2,182,134 |
| 2020-09-30 | $94.41 | $96.02 | $92.15 | $92.58 | $92.24 | 2,921,840 |
| 2020-09-29 | $96.19 | $96.19 | $92.81 | $93.22 | $92.88 | 2,217,894 |
| 2020-09-28 | $95.05 | $97.39 | $93.94 | $96.00 | $95.65 | 2,965,384 |
| 2020-09-25 | $90.33 | $93.43 | $90.27 | $92.99 | $92.65 | 2,318,070 |
| 2020-09-24 | $92.27 | $93.58 | $90.48 | $91.35 | $91.02 | 4,025,958 |
| 2020-09-23 | $96.35 | $97.86 | $92.62 | $92.94 | $92.60 | 2,788,335 |
| 2020-09-22 | $93.51 | $95.53 | $93.00 | $95.50 | $95.15 | 3,605,399 |
| 2020-09-21 | $95.96 | $96.40 | $91.40 | $93.02 | $92.68 | 4,863,196 |
| 2020-09-18 | $103.37 | $103.94 | $99.58 | $99.88 | $99.52 | 5,327,653 |
| 2020-09-17 | $105.77 | $107.13 | $103.70 | $104.41 | $104.03 | 2,763,129 |
| 2020-09-16 | $106.11 | $108.89 | $104.44 | $107.76 | $107.37 | 3,004,530 |
| 2020-09-15 | $104.98 | $106.36 | $103.22 | $105.39 | $105.01 | 1,921,960 |
| 2020-09-14 | $100.88 | $104.91 | $100.55 | $104.68 | $104.30 | 2,729,265 |
| 2020-09-11 | $100.94 | $101.11 | $97.39 | $99.26 | $98.90 | 2,637,962 |
| 2020-09-10 | $102.94 | $105.38 | $100.11 | $100.38 | $100.02 | 2,263,060 |
| 2020-09-09 | $103.81 | $103.94 | $100.83 | $102.01 | $101.64 | 2,630,087 |
| 2020-09-08 | $103.00 | $107.15 | $102.37 | $103.98 | $103.60 | 2,745,935 |
| 2020-09-04 | $104.89 | $107.04 | $103.21 | $104.82 | $104.44 | 2,856,159 |
| 2020-09-03 | $104.99 | $107.90 | $102.21 | $103.09 | $102.72 | 2,956,161 |
| 2020-09-02 | $103.28 | $104.84 | $102.40 | $104.39 | $104.01 | 2,101,262 |
| 2020-09-01 | $101.48 | $104.58 | $100.76 | $103.09 | $102.72 | 1,918,168 |
| 2020-08-31 | $105.25 | $105.96 | $102.84 | $102.91 | $102.54 | 2,881,353 |
| 2020-08-28 | $102.96 | $106.61 | $101.95 | $106.26 | $105.87 | 3,660,993 |
| 2020-08-27 | $99.25 | $103.32 | $99.00 | $101.79 | $101.42 | 3,856,863 |
| 2020-08-26 | $98.34 | $98.57 | $96.33 | $97.38 | $97.03 | 2,158,295 |
| 2020-08-25 | $98.83 | $100.38 | $97.52 | $98.77 | $98.41 | 2,302,662 |
| 2020-08-24 | $96.01 | $98.57 | $95.00 | $97.89 | $97.53 | 2,791,726 |
| 2020-08-21 | $93.81 | $97.03 | $93.50 | $95.27 | $94.92 | 2,069,222 |
| 2020-08-20 | $92.46 | $95.63 | $92.07 | $94.02 | $93.68 | 2,240,497 |
| 2020-08-19 | $94.91 | $95.84 | $93.67 | $94.00 | $93.66 | 1,536,862 |
| 2020-08-18 | $95.52 | $95.84 | $93.43 | $94.44 | $94.10 | 1,718,129 |
| 2020-08-17 | $97.22 | $97.50 | $95.16 | $95.72 | $95.37 | 2,037,115 |
| 2020-08-14 | $97.25 | $97.67 | $95.96 | $96.01 | $95.66 | 3,407,036 |
| 2020-08-13 | $95.93 | $98.50 | $95.54 | $96.50 | $96.15 | 2,158,738 |
| 2020-08-12 | $99.21 | $99.65 | $95.39 | $96.03 | $95.68 | 3,831,000 |
| 2020-08-11 | $101.18 | $101.62 | $96.87 | $97.01 | $96.66 | 5,372,175 |
| 2020-08-10 | $94.25 | $98.13 | $93.30 | $97.13 | $96.78 | 5,863,849 |
| 2020-08-07 | $90.23 | $94.05 | $88.62 | $93.78 | $93.44 | 4,949,803 |
| 2020-08-06 | $86.46 | $91.22 | $85.95 | $90.39 | $90.06 | 3,763,776 |
| 2020-08-05 | $87.72 | $87.93 | $85.88 | $87.27 | $86.95 | 2,200,758 |
| 2020-08-04 | $83.42 | $86.27 | $82.62 | $86.10 | $85.79 | 2,981,182 |
| 2020-08-03 | $83.26 | $84.19 | $81.30 | $83.52 | $83.22 | 3,361,965 |
| 2020-07-31 | $84.53 | $84.61 | $82.06 | $83.83 | $83.52 | 3,922,499 |
| 2020-07-30 | $85.46 | $86.11 | $84.54 | $85.51 | $85.20 | 2,794,673 |
| 2020-07-29 | $87.08 | $88.18 | $86.00 | $87.14 | $86.82 | 1,653,673 |
| 2020-07-28 | $86.31 | $87.88 | $85.96 | $86.55 | $86.24 | 2,105,019 |
| 2020-07-27 | $86.11 | $87.14 | $85.20 | $86.27 | $85.96 | 2,675,842 |
| 2020-07-24 | $88.89 | $88.89 | $86.57 | $87.50 | $87.18 | 2,369,546 |
| 2020-07-23 | $89.91 | $90.20 | $87.92 | $88.97 | $88.65 | 2,564,106 |
| 2020-07-22 | $89.07 | $90.96 | $88.81 | $90.81 | $90.48 | 1,741,359 |
| 2020-07-21 | $89.67 | $91.50 | $88.50 | $89.96 | $89.63 | 2,405,373 |
| 2020-07-20 | $90.64 | $91.63 | $87.57 | $88.48 | $88.16 | 3,030,832 |
| 2020-07-17 | $93.03 | $93.10 | $90.10 | $91.48 | $91.15 | 2,329,687 |
| 2020-07-16 | $92.13 | $93.43 | $90.76 | $93.11 | $92.77 | 2,483,978 |
| 2020-07-15 | $90.23 | $94.75 | $90.16 | $94.03 | $93.69 | 6,761,443 |
| 2020-07-14 | $87.00 | $87.73 | $86.00 | $87.12 | $86.80 | 3,063,535 |
| 2020-07-13 | $89.07 | $90.54 | $87.31 | $87.50 | $87.18 | 3,955,185 |
| 2020-07-10 | $85.86 | $88.61 | $85.50 | $88.51 | $88.19 | 3,246,396 |
| 2020-07-09 | $90.22 | $90.28 | $86.00 | $86.25 | $85.94 | 5,263,545 |
| 2020-07-08 | $87.29 | $90.03 | $86.49 | $89.99 | $89.66 | 3,407,636 |
| 2020-07-07 | $88.63 | $88.98 | $87.08 | $87.43 | $87.11 | 2,993,873 |
| 2020-07-06 | $89.66 | $90.34 | $87.12 | $89.83 | $89.50 | 3,138,232 |
| 2020-07-02 | $89.70 | $90.23 | $86.26 | $87.80 | $87.48 | 3,877,706 |
| 2020-07-01 | $86.67 | $90.50 | $86.33 | $86.62 | $86.31 | 5,708,585 |
| 2020-06-30 | $85.41 | $86.92 | $84.00 | $85.73 | $85.42 | 4,343,105 |
| 2020-06-29 | $81.53 | $86.61 | $80.26 | $86.60 | $86.29 | 5,132,982 |
| 2020-06-26 | $83.55 | $83.95 | $80.40 | $80.94 | $80.65 | 10,150,239 |
| 2020-06-25 | $83.59 | $84.56 | $82.12 | $84.04 | $83.74 | 5,210,944 |
| 2020-06-24 | $89.33 | $89.52 | $83.88 | $85.00 | $84.69 | 6,403,929 |
| 2020-06-23 | $91.00 | $91.49 | $88.83 | $90.62 | $90.29 | 5,829,178 |
| 2020-06-22 | $89.50 | $91.00 | $88.28 | $90.18 | $89.85 | 4,588,838 |
| 2020-06-19 | $93.91 | $94.13 | $88.66 | $89.68 | $89.35 | 4,880,572 |
| 2020-06-18 | $90.50 | $94.18 | $90.17 | $92.75 | $92.41 | 3,746,910 |
| 2020-06-17 | $93.52 | $94.00 | $90.80 | $91.13 | $90.80 | 4,423,063 |
| 2020-06-16 | $96.34 | $96.40 | $90.70 | $93.99 | $93.65 | 6,197,188 |
| 2020-06-15 | $88.00 | $92.33 | $86.79 | $90.79 | $90.46 | 9,052,926 |
| 2020-06-12 | $97.61 | $97.76 | $90.07 | $92.26 | $91.93 | 7,108,265 |
| 2020-06-11 | $95.05 | $96.50 | $90.61 | $91.44 | $91.11 | 7,614,102 |
| 2020-06-10 | $106.03 | $106.65 | $100.05 | $102.62 | $102.25 | 5,641,982 |
| 2020-06-09 | $109.80 | $110.50 | $106.31 | $107.32 | $106.93 | 4,008,725 |
| 2020-06-08 | $113.46 | $114.46 | $110.51 | $113.14 | $112.73 | 6,056,216 |
| 2020-06-05 | $114.38 | $118.41 | $106.77 | $107.96 | $107.57 | 10,069,842 |
| 2020-06-04 | $100.14 | $105.05 | $98.08 | $104.82 | $104.44 | 6,777,775 |
| 2020-06-03 | $97.30 | $100.56 | $96.21 | $99.90 | $99.54 | 6,136,335 |
| 2020-06-02 | $97.23 | $97.35 | $94.01 | $95.61 | $95.26 | 5,470,735 |
| 2020-06-01 | $89.73 | $95.64 | $89.30 | $95.03 | $94.69 | 5,084,212 |
| 2020-05-29 | $91.21 | $91.75 | $88.10 | $88.50 | $88.18 | 5,874,442 |
| 2020-05-28 | $97.61 | $97.92 | $91.53 | $91.64 | $91.31 | 5,203,029 |
| 2020-05-27 | $98.64 | $98.98 | $94.77 | $97.96 | $97.60 | 5,392,025 |
| 2020-05-26 | $97.89 | $97.93 | $94.55 | $94.92 | $94.58 | 6,258,418 |
| 2020-05-22 | $92.18 | $92.25 | $89.52 | $91.05 | $90.72 | 2,259,710 |
| 2020-05-21 | $91.97 | $93.11 | $90.27 | $91.35 | $91.02 | 2,984,233 |
| 2020-05-20 | $92.36 | $92.98 | $90.27 | $92.68 | $92.34 | 4,265,676 |
| 2020-05-19 | $92.27 | $94.84 | $89.16 | $90.67 | $90.34 | 7,090,296 |
| 2020-05-18 | $85.06 | $93.90 | $84.87 | $93.62 | $93.28 | 11,012,237 |
| 2020-05-15 | $78.47 | $79.91 | $77.36 | $79.76 | $79.47 | 6,526,946 |
| 2020-05-14 | $73.00 | $79.28 | $71.52 | $79.25 | $78.96 | 5,425,359 |
| 2020-05-13 | $79.06 | $79.32 | $74.57 | $75.26 | $74.99 | 4,880,565 |
| 2020-05-12 | $82.96 | $83.88 | $79.27 | $79.33 | $79.04 | 3,605,479 |
| 2020-05-11 | $84.30 | $84.75 | $81.51 | $82.31 | $82.01 | 6,832,659 |
| 2020-05-08 | $88.08 | $88.50 | $85.65 | $87.17 | $86.85 | 4,269,552 |
| 2020-05-07 | $83.35 | $86.95 | $83.05 | $85.98 | $85.67 | 4,036,189 |
| 2020-05-06 | $84.32 | $84.93 | $80.87 | $81.11 | $80.82 | 3,013,128 |
| 2020-05-05 | $85.12 | $87.07 | $83.07 | $83.66 | $83.36 | 3,458,185 |
| 2020-05-04 | $81.79 | $85.60 | $80.41 | $82.58 | $82.28 | 4,087,134 |
| 2020-05-01 | $87.09 | $88.48 | $84.23 | $84.75 | $84.44 | 4,234,307 |
| 2020-04-30 | $93.60 | $93.90 | $89.27 | $90.94 | $90.61 | 5,366,076 |
| 2020-04-29 | $90.97 | $97.45 | $90.37 | $95.99 | $95.64 | 7,369,508 |
| 2020-04-28 | $87.41 | $88.74 | $84.52 | $87.42 | $87.10 | 4,210,942 |
| 2020-04-27 | $82.38 | $86.26 | $81.53 | $85.27 | $84.96 | 5,419,851 |
| 2020-04-24 | $81.25 | $82.18 | $78.40 | $80.71 | $80.42 | 3,545,323 |
| 2020-04-23 | $80.45 | $83.50 | $79.96 | $81.10 | $80.81 | 4,540,340 |
| 2020-04-22 | $81.43 | $82.47 | $78.75 | $80.02 | $79.73 | 3,710,079 |
| 2020-04-21 | $77.63 | $80.05 | $77.11 | $79.90 | $79.61 | 4,746,956 |
| 2020-04-20 | $81.61 | $83.25 | $79.29 | $79.77 | $79.48 | 4,155,031 |
| 2020-04-17 | $85.30 | $85.63 | $82.29 | $84.26 | $83.95 | 5,299,531 |
| 2020-04-16 | $80.09 | $80.99 | $76.25 | $80.39 | $80.10 | 5,398,754 |
| 2020-04-15 | $78.02 | $81.99 | $77.53 | $80.73 | $80.44 | 4,822,723 |
| 2020-04-14 | $81.00 | $83.30 | $78.86 | $82.68 | $82.38 | 6,093,093 |
| 2020-04-13 | $81.56 | $81.57 | $75.71 | $78.09 | $77.81 | 4,157,842 |
| 2020-04-09 | $86.04 | $89.03 | $79.67 | $81.31 | $81.02 | 10,342,955 |
| 2020-04-08 | $75.24 | $83.94 | $74.96 | $82.53 | $82.23 | 9,143,563 |
| 2020-04-07 | $78.31 | $81.98 | $72.68 | $73.82 | $73.55 | 11,850,384 |
| 2020-04-06 | $64.55 | $70.90 | $63.78 | $70.59 | $70.33 | 12,186,119 |
| 2020-04-03 | $64.36 | $64.71 | $57.00 | $59.08 | $58.87 | 10,622,239 |
| 2020-04-02 | $69.29 | $70.59 | $61.55 | $63.00 | $62.77 | 8,062,657 |
| 2020-04-01 | $70.00 | $71.41 | $67.65 | $69.15 | $68.90 | 7,651,268 |
| 2020-03-31 | $74.98 | $79.24 | $74.52 | $74.81 | $74.54 | 5,176,088 |
| 2020-03-30 | $76.71 | $78.43 | $72.84 | $76.16 | $75.88 | 6,097,793 |
| 2020-03-27 | $78.70 | $82.79 | $76.25 | $78.85 | $78.56 | 5,749,800 |
| 2020-03-26 | $87.60 | $96.00 | $80.59 | $82.81 | $82.51 | 10,449,609 |
| 2020-03-25 | $83.51 | $92.68 | $79.23 | $85.25 | $84.94 | 8,717,945 |
| 2020-03-24 | $76.05 | $81.36 | $75.00 | $79.14 | $78.85 | 9,113,056 |
| 2020-03-23 | $75.02 | $80.70 | $67.28 | $70.13 | $69.88 | 12,931,810 |
| 2020-03-20 | $73.71 | $84.00 | $69.52 | $74.58 | $74.31 | 18,154,670 |
| 2020-03-19 | $61.18 | $72.70 | $52.65 | $66.80 | $66.56 | 17,497,680 |
| 2020-03-18 | $67.15 | $67.16 | $46.56 | $63.81 | $63.58 | 25,844,936 |
| 2020-03-17 | $87.52 | $89.61 | $67.74 | $75.24 | $74.97 | 12,101,621 |
| 2020-03-16 | $84.68 | $91.07 | $78.12 | $86.42 | $86.11 | 9,327,208 |
| 2020-03-13 | $98.23 | $100.78 | $91.60 | $95.61 | $95.26 | 8,552,816 |
| 2020-03-12 | $90.00 | $97.81 | $88.76 | $93.71 | $93.37 | 9,065,674 |
| 2020-03-11 | $106.20 | $106.50 | $99.56 | $100.11 | $99.75 | 8,901,640 |
| 2020-03-10 | $108.83 | $110.03 | $102.80 | $109.98 | $109.58 | 5,395,484 |
| 2020-03-09 | $102.00 | $108.92 | $101.76 | $104.19 | $103.81 | 6,687,359 |
| 2020-03-06 | $104.64 | $113.62 | $103.89 | $110.66 | $110.26 | 6,790,291 |
| 2020-03-05 | $113.79 | $115.00 | $108.80 | $110.22 | $109.82 | 6,977,165 |
| 2020-03-04 | $115.49 | $118.54 | $111.28 | $118.33 | $117.90 | 7,343,706 |
| 2020-03-03 | $122.76 | $123.74 | $113.88 | $114.28 | $113.87 | 6,796,506 |
| 2020-03-02 | $123.07 | $123.68 | $116.64 | $122.96 | $122.51 | 6,375,455 |
| 2020-02-28 | $116.25 | $124.33 | $116.00 | $124.00 | $123.55 | 6,660,793 |
| 2020-02-27 | $117.00 | $127.28 | $114.46 | $119.64 | $119.21 | 6,958,568 |
| 2020-02-26 | $126.29 | $127.67 | $119.85 | $120.19 | $119.28 | 4,964,341 |
| 2020-02-25 | $135.99 | $136.05 | $123.48 | $124.08 | $123.14 | 5,128,449 |
| 2020-02-24 | $136.82 | $137.38 | $134.22 | $134.83 | $133.80 | 3,197,451 |
| 2020-02-21 | $145.38 | $145.52 | $142.54 | $143.24 | $142.15 | 1,858,050 |
| 2020-02-20 | $147.53 | $148.91 | $146.27 | $146.84 | $145.72 | 1,279,602 |
| 2020-02-19 | $144.56 | $147.91 | $144.56 | $147.63 | $146.51 | 2,018,045 |
| 2020-02-18 | $144.23 | $145.86 | $144.23 | $144.94 | $143.84 | 2,353,889 |
| 2020-02-14 | $146.98 | $147.36 | $143.90 | $144.90 | $143.80 | 2,441,278 |
| 2020-02-13 | $149.45 | $149.53 | $146.66 | $146.72 | $145.60 | 1,933,876 |
| 2020-02-12 | $148.04 | $150.97 | $148.04 | $150.78 | $149.63 | 1,583,792 |
| 2020-02-11 | $145.87 | $148.95 | $145.22 | $147.19 | $146.07 | 1,461,280 |
| 2020-02-10 | $143.01 | $145.85 | $142.45 | $145.73 | $144.62 | 1,169,798 |
| 2020-02-07 | $144.91 | $145.40 | $142.78 | $144.07 | $142.97 | 1,717,590 |
| 2020-02-06 | $148.29 | $148.87 | $145.78 | $146.22 | $145.11 | 1,065,851 |
| 2020-02-05 | $149.72 | $150.17 | $147.31 | $147.71 | $146.59 | 1,872,525 |
| 2020-02-04 | $144.47 | $148.24 | $143.68 | $147.40 | $146.28 | 1,812,857 |
| 2020-02-03 | $141.70 | $144.46 | $140.87 | $141.48 | $140.40 | 1,527,564 |
| 2020-01-31 | $142.15 | $142.25 | $138.95 | $140.06 | $138.99 | 2,070,215 |
| 2020-01-30 | $140.54 | $143.54 | $138.83 | $143.31 | $142.22 | 1,848,612 |
| 2020-01-29 | $141.50 | $143.24 | $140.38 | $142.61 | $141.52 | 1,290,673 |
| 2020-01-28 | $138.71 | $141.79 | $138.32 | $141.25 | $140.18 | 1,958,468 |
| 2020-01-27 | $137.73 | $139.63 | $133.36 | $138.00 | $136.95 | 2,641,198 |
| 2020-01-24 | $144.97 | $145.02 | $139.84 | $141.02 | $139.95 | 2,073,428 |
| 2020-01-23 | $142.43 | $145.06 | $141.25 | $144.96 | $143.86 | 1,863,062 |
| 2020-01-22 | $145.00 | $147.19 | $143.75 | $144.12 | $143.02 | 1,297,129 |
| 2020-01-21 | $148.08 | $148.44 | $143.42 | $144.37 | $143.27 | 2,738,889 |
| 2020-01-17 | $149.19 | $150.63 | $148.07 | $150.26 | $149.12 | 1,058,863 |
| 2020-01-16 | $147.98 | $149.04 | $147.50 | $149.02 | $147.89 | 804,480 |
| 2020-01-15 | $146.77 | $148.15 | $146.65 | $147.30 | $146.18 | 800,192 |
| 2020-01-14 | $146.41 | $147.63 | $146.11 | $147.15 | $146.03 | 944,731 |
| 2020-01-13 | $145.76 | $146.98 | $145.54 | $146.80 | $145.68 | 972,925 |
| 2020-01-10 | $146.20 | $146.57 | $145.05 | $145.39 | $144.28 | 848,173 |
| 2020-01-09 | $147.46 | $147.59 | $146.20 | $146.45 | $145.34 | 1,197,938 |
| 2020-01-08 | $145.13 | $147.62 | $144.72 | $146.73 | $145.61 | 1,412,775 |
| 2020-01-07 | $146.74 | $147.22 | $144.68 | $144.94 | $143.84 | 2,073,528 |
| 2020-01-06 | $147.90 | $147.99 | $146.21 | $147.34 | $146.22 | 2,178,244 |
| 2020-01-03 | $149.19 | $150.02 | $148.74 | $149.27 | $148.13 | 2,116,944 |
| 2020-01-02 | $151.50 | $152.60 | $151.03 | $151.49 | $150.34 | 1,777,471 |
| 2019-12-31 | $151.69 | $152.45 | $150.81 | $151.43 | $150.28 | 1,186,070 |
| 2019-12-30 | $153.00 | $153.24 | $151.24 | $151.87 | $150.71 | 820,252 |
| 2019-12-27 | $153.38 | $153.39 | $152.53 | $152.73 | $151.57 | 629,805 |
| 2019-12-26 | $151.76 | $153.16 | $151.55 | $153.13 | $151.96 | 692,438 |
| 2019-12-24 | $151.17 | $152.36 | $150.66 | $151.50 | $150.35 | 668,349 |
| 2019-12-23 | $151.00 | $151.89 | $150.62 | $151.24 | $150.09 | 863,626 |
| 2019-12-20 | $151.28 | $151.55 | $148.52 | $150.80 | $149.65 | 2,853,576 |
| 2019-12-19 | $149.16 | $150.43 | $149.16 | $150.04 | $148.90 | 1,889,753 |
| 2019-12-18 | $148.92 | $149.72 | $148.38 | $149.55 | $148.41 | 1,201,637 |
| 2019-12-17 | $147.86 | $149.31 | $147.69 | $148.91 | $147.78 | 1,251,672 |
| 2019-12-16 | $147.60 | $148.95 | $147.06 | $147.90 | $146.77 | 1,303,838 |
| 2019-12-13 | $145.05 | $146.45 | $144.31 | $146.16 | $145.05 | 1,615,366 |
| 2019-12-12 | $142.64 | $145.59 | $142.33 | $145.10 | $144.00 | 1,472,613 |
| 2019-12-11 | $141.28 | $143.25 | $140.80 | $142.75 | $141.66 | 1,428,810 |
| 2019-12-10 | $141.09 | $141.90 | $140.20 | $140.57 | $139.50 | 1,166,142 |
| 2019-12-09 | $142.22 | $142.56 | $141.32 | $141.35 | $140.27 | 850,224 |
| 2019-12-06 | $141.31 | $142.72 | $141.00 | $142.29 | $141.21 | 1,349,107 |
| 2019-12-05 | $139.97 | $140.50 | $139.51 | $140.30 | $139.23 | 991,581 |
| 2019-12-04 | $138.46 | $139.83 | $138.38 | $139.26 | $138.20 | 1,149,774 |
| 2019-12-03 | $138.90 | $139.14 | $137.76 | $138.56 | $137.51 | 1,141,070 |
| 2019-12-02 | $140.68 | $140.81 | $139.88 | $140.43 | $139.36 | 1,402,125 |
| 2019-11-29 | $140.77 | $141.75 | $140.06 | $140.36 | $139.29 | 751,605 |
| 2019-11-27 | $140.18 | $141.75 | $140.10 | $141.34 | $140.26 | 1,362,281 |
| 2019-11-26 | $138.15 | $140.30 | $137.34 | $140.08 | $139.01 | 1,757,560 |
| 2019-11-25 | $137.00 | $138.51 | $136.60 | $137.98 | $136.93 | 1,422,521 |
| 2019-11-22 | $133.61 | $136.52 | $132.84 | $136.25 | $135.21 | 1,304,510 |
| 2019-11-21 | $133.16 | $133.52 | $131.35 | $132.98 | $131.97 | 997,316 |
| 2019-11-20 | $133.86 | $134.58 | $131.26 | $132.71 | $131.70 | 1,408,586 |
| 2019-11-19 | $136.12 | $136.33 | $135.23 | $135.47 | $133.95 | 992,680 |
| 2019-11-18 | $135.17 | $136.31 | $135.03 | $135.68 | $134.16 | 1,568,761 |
| 2019-11-15 | $134.91 | $135.96 | $134.17 | $135.52 | $134.00 | 1,371,231 |
| 2019-11-14 | $133.42 | $134.77 | $132.94 | $134.55 | $133.05 | 1,238,804 |
| 2019-11-13 | $132.23 | $133.85 | $131.52 | $133.65 | $132.16 | 1,305,952 |
| 2019-11-12 | $132.16 | $134.24 | $132.01 | $132.53 | $131.05 | 1,365,491 |
| 2019-11-11 | $132.25 | $132.43 | $130.83 | $131.75 | $130.28 | 1,282,675 |
| 2019-11-08 | $132.84 | $133.40 | $131.98 | $133.20 | $131.71 | 1,020,339 |
| 2019-11-07 | $132.55 | $134.14 | $132.04 | $133.06 | $131.57 | 1,651,895 |
| 2019-11-06 | $133.42 | $133.77 | $131.74 | $132.58 | $131.10 | 1,678,187 |
| 2019-11-05 | $128.01 | $134.32 | $127.75 | $133.69 | $132.19 | 3,577,847 |
| 2019-11-04 | $128.86 | $130.56 | $127.47 | $130.16 | $128.70 | 2,225,938 |
| 2019-11-01 | $128.24 | $129.12 | $126.94 | $128.08 | $126.65 | 1,633,396 |
| 2019-10-31 | $125.96 | $126.84 | $124.73 | $126.55 | $125.13 | 1,500,024 |
| 2019-10-30 | $126.37 | $126.96 | $124.71 | $126.44 | $125.03 | 931,684 |
| 2019-10-29 | $126.77 | $127.17 | $125.54 | $126.53 | $125.11 | 1,229,036 |
| 2019-10-28 | $126.03 | $126.76 | $125.14 | $126.60 | $125.18 | 1,004,844 |
| 2019-10-25 | $123.77 | $126.72 | $123.77 | $126.18 | $124.77 | 1,364,597 |
| 2019-10-24 | $123.93 | $124.65 | $122.86 | $124.30 | $122.91 | 1,357,329 |
| 2019-10-23 | $121.46 | $123.67 | $121.02 | $123.49 | $122.11 | 1,450,746 |
| 2019-10-22 | $122.62 | $123.01 | $121.85 | $122.05 | $120.68 | 1,734,824 |
| 2019-10-21 | $122.26 | $123.40 | $121.91 | $123.00 | $121.62 | 1,820,922 |
| 2019-10-18 | $120.40 | $121.40 | $118.96 | $121.05 | $119.70 | 1,435,604 |
| 2019-10-17 | $120.81 | $121.73 | $120.35 | $120.57 | $119.22 | 985,740 |
| 2019-10-16 | $121.18 | $121.70 | $120.34 | $121.09 | $119.74 | 1,098,354 |
| 2019-10-15 | $120.33 | $121.71 | $120.29 | $121.11 | $119.76 | 956,423 |
| 2019-10-14 | $120.79 | $121.21 | $119.37 | $120.10 | $118.76 | 1,065,157 |
| 2019-10-11 | $119.73 | $122.31 | $119.03 | $121.18 | $119.82 | 1,831,210 |
| 2019-10-10 | $118.57 | $119.84 | $117.67 | $118.19 | $116.87 | 1,706,322 |
| 2019-10-09 | $118.59 | $119.06 | $117.25 | $118.49 | $117.16 | 1,458,601 |
| 2019-10-08 | $118.20 | $118.93 | $116.85 | $117.67 | $116.35 | 1,721,319 |
| 2019-10-07 | $120.08 | $120.71 | $118.88 | $119.20 | $117.87 | 1,731,720 |
| 2019-10-04 | $119.96 | $121.02 | $119.60 | $120.86 | $119.51 | 1,913,747 |
| 2019-10-03 | $120.29 | $120.68 | $118.53 | $119.02 | $117.69 | 2,369,326 |
| 2019-10-02 | $122.30 | $122.30 | $119.60 | $120.33 | $118.98 | 1,950,000 |
| 2019-10-01 | $125.05 | $126.41 | $123.31 | $123.40 | $122.02 | 1,846,141 |
| 2019-09-30 | $121.88 | $124.61 | $120.66 | $124.37 | $122.98 | 2,804,408 |
| 2019-09-27 | $122.48 | $123.00 | $120.02 | $120.77 | $119.42 | 3,215,616 |
| 2019-09-26 | $122.36 | $122.89 | $121.35 | $121.67 | $120.31 | 2,716,929 |
| 2019-09-25 | $122.50 | $123.37 | $121.28 | $123.03 | $121.65 | 2,929,815 |
| 2019-09-24 | $126.11 | $126.11 | $122.19 | $122.27 | $120.90 | 2,766,697 |
| 2019-09-23 | $126.25 | $126.80 | $125.40 | $125.85 | $124.44 | 3,094,689 |
| 2019-09-20 | $129.07 | $129.46 | $126.86 | $126.97 | $125.55 | 3,064,587 |
| 2019-09-19 | $130.49 | $131.35 | $129.41 | $129.55 | $128.10 | 1,092,356 |
| 2019-09-18 | $130.13 | $130.48 | $128.71 | $130.19 | $128.73 | 1,095,359 |
| 2019-09-17 | $130.68 | $131.43 | $129.78 | $130.56 | $129.10 | 879,721 |
| 2019-09-16 | $132.80 | $132.80 | $130.18 | $130.48 | $129.02 | 1,310,600 |
| 2019-09-13 | $132.98 | $135.46 | $132.56 | $133.99 | $132.49 | 1,168,282 |
| 2019-09-12 | $133.50 | $134.37 | $132.39 | $132.51 | $131.03 | 1,080,141 |
| 2019-09-11 | $131.39 | $133.59 | $130.83 | $133.09 | $131.60 | 1,613,905 |
| 2019-09-10 | $130.00 | $131.71 | $128.67 | $131.69 | $130.22 | 1,259,001 |
| 2019-09-09 | $129.79 | $129.95 | $128.36 | $129.91 | $128.46 | 1,291,058 |
| 2019-09-06 | $128.50 | $129.78 | $128.05 | $129.43 | $127.98 | 1,120,150 |
| 2019-09-05 | $126.89 | $128.87 | $125.92 | $128.46 | $127.02 | 2,941,849 |
| 2019-09-04 | $125.61 | $126.03 | $124.92 | $125.69 | $124.28 | 2,471,546 |
| 2019-09-03 | $124.94 | $124.94 | $123.63 | $124.27 | $122.88 | 1,894,973 |
| 2019-08-30 | $126.30 | $127.61 | $125.79 | $126.06 | $124.65 | 1,877,383 |
| 2019-08-29 | $127.20 | $127.46 | $125.38 | $125.73 | $124.32 | 1,701,851 |
| 2019-08-28 | $125.17 | $125.94 | $124.66 | $125.34 | $123.94 | 1,885,044 |
| 2019-08-27 | $127.02 | $127.20 | $125.26 | $125.35 | $123.95 | 1,214,763 |
| 2019-08-26 | $126.43 | $126.86 | $125.37 | $126.23 | $124.82 | 1,263,397 |
| 2019-08-23 | $127.26 | $127.92 | $124.67 | $125.10 | $123.70 | 1,736,121 |
| 2019-08-22 | $128.83 | $129.43 | $126.97 | $128.12 | $126.69 | 963,929 |
| 2019-08-21 | $131.58 | $131.65 | $128.00 | $128.35 | $126.91 | 1,646,620 |
| 2019-08-20 | $130.03 | $131.60 | $129.73 | $130.68 | $128.74 | 979,775 |
| 2019-08-19 | $130.89 | $131.24 | $129.96 | $130.57 | $128.63 | 1,289,252 |
| 2019-08-16 | $127.94 | $129.26 | $127.33 | $128.82 | $126.90 | 1,307,626 |
| 2019-08-15 | $128.89 | $129.28 | $126.02 | $126.70 | $124.82 | 1,950,782 |
| 2019-08-14 | $130.36 | $131.93 | $126.23 | $126.85 | $124.96 | 2,103,388 |
| 2019-08-13 | $130.19 | $133.23 | $130.01 | $132.41 | $130.44 | 1,616,068 |
| 2019-08-12 | $131.20 | $131.75 | $129.84 | $130.01 | $128.08 | 2,305,298 |
| 2019-08-09 | $131.34 | $132.98 | $129.73 | $132.46 | $130.49 | 2,304,381 |
| 2019-08-08 | $129.11 | $131.06 | $128.22 | $130.34 | $128.40 | 1,651,036 |
| 2019-08-07 | $126.27 | $128.91 | $124.77 | $127.82 | $125.92 | 2,447,899 |
| 2019-08-06 | $126.58 | $132.45 | $126.30 | $128.49 | $126.58 | 3,932,539 |
| 2019-08-05 | $134.09 | $134.53 | $129.86 | $130.34 | $128.40 | 3,161,859 |
| 2019-08-02 | $136.76 | $137.24 | $135.45 | $135.98 | $133.96 | 1,098,742 |
| 2019-08-01 | $138.99 | $140.49 | $136.50 | $136.87 | $134.83 | 1,268,737 |
| 2019-07-31 | $140.98 | $141.23 | $137.80 | $139.06 | $136.99 | 1,551,642 |
| 2019-07-30 | $140.33 | $141.46 | $139.88 | $140.81 | $138.72 | 947,484 |
| 2019-07-29 | $139.94 | $141.59 | $139.46 | $141.23 | $139.13 | 1,113,900 |
| 2019-07-26 | $141.29 | $141.34 | $139.92 | $140.27 | $138.18 | 1,235,165 |
| 2019-07-25 | $139.66 | $141.74 | $139.31 | $140.72 | $138.63 | 1,395,540 |
| 2019-07-24 | $140.08 | $140.53 | $137.75 | $139.79 | $137.71 | 1,729,997 |
| 2019-07-23 | $137.32 | $140.88 | $136.11 | $140.69 | $138.60 | 2,288,063 |
| 2019-07-22 | $137.50 | $137.79 | $135.39 | $136.06 | $134.04 | 1,998,078 |
| 2019-07-19 | $140.23 | $140.23 | $137.63 | $137.73 | $135.68 | 1,549,821 |
| 2019-07-18 | $140.68 | $140.85 | $138.68 | $139.80 | $137.72 | 1,597,396 |
| 2019-07-17 | $143.94 | $143.94 | $141.15 | $141.24 | $139.14 | 1,229,487 |
| 2019-07-16 | $142.99 | $144.24 | $142.60 | $143.96 | $141.82 | 1,023,541 |
| 2019-07-15 | $142.08 | $142.88 | $140.88 | $142.78 | $140.66 | 1,656,087 |
| 2019-07-12 | $142.23 | $142.75 | $141.64 | $142.55 | $140.43 | 1,057,918 |
| 2019-07-11 | $142.25 | $142.25 | $140.70 | $141.90 | $139.79 | 1,290,482 |
| 2019-07-10 | $139.43 | $141.62 | $139.00 | $141.57 | $139.46 | 1,956,849 |
| 2019-07-09 | $138.63 | $139.61 | $137.85 | $139.52 | $137.45 | 1,808,107 |
| 2019-07-08 | $141.74 | $141.74 | $140.02 | $141.30 | $139.20 | 1,166,369 |
| 2019-07-05 | $140.89 | $142.18 | $139.63 | $142.01 | $139.90 | 1,274,148 |
| 2019-07-03 | $141.79 | $142.09 | $141.09 | $141.75 | $139.64 | 650,541 |
| 2019-07-02 | $140.81 | $141.27 | $139.25 | $141.26 | $139.16 | 986,446 |
| 2019-07-01 | $142.41 | $142.90 | $140.78 | $141.23 | $139.13 | 1,825,597 |
| 2019-06-28 | $138.45 | $140.46 | $138.15 | $140.29 | $138.20 | 3,030,299 |
| 2019-06-27 | $135.92 | $138.83 | $135.91 | $138.29 | $136.23 | 1,865,235 |
| 2019-06-26 | $134.15 | $136.26 | $133.70 | $135.65 | $133.63 | 1,546,274 |
| 2019-06-25 | $136.71 | $136.73 | $132.74 | $133.28 | $131.30 | 1,729,774 |
| 2019-06-24 | $137.40 | $137.98 | $136.39 | $136.76 | $134.73 | 1,095,189 |
| 2019-06-21 | $136.54 | $138.05 | $136.04 | $137.07 | $135.03 | 2,353,466 |
| 2019-06-20 | $136.90 | $138.42 | $136.46 | $137.19 | $135.15 | 1,582,731 |
| 2019-06-19 | $135.00 | $135.84 | $134.09 | $135.68 | $133.66 | 1,222,354 |
| 2019-06-18 | $135.00 | $136.30 | $133.85 | $134.96 | $132.95 | 1,531,626 |
| 2019-06-17 | $134.04 | $134.11 | $132.58 | $132.85 | $130.87 | 1,263,608 |
| 2019-06-14 | $133.63 | $134.03 | $132.17 | $133.68 | $131.69 | 872,550 |
| 2019-06-13 | $133.26 | $134.33 | $132.03 | $133.62 | $131.63 | 1,116,059 |
| 2019-06-12 | $134.87 | $135.42 | $132.68 | $132.70 | $130.73 | 1,184,307 |
| 2019-06-11 | $134.14 | $135.47 | $133.21 | $134.52 | $132.52 | 1,387,618 |
| 2019-06-10 | $133.13 | $134.76 | $132.47 | $132.75 | $130.78 | 1,315,494 |
| 2019-06-07 | $129.50 | $133.03 | $129.00 | $132.52 | $130.55 | 1,458,481 |
| 2019-06-06 | $127.62 | $129.01 | $126.96 | $128.60 | $126.69 | 1,355,297 |
| 2019-06-05 | $128.55 | $128.63 | $126.44 | $127.55 | $125.65 | 1,422,595 |
| 2019-06-04 | $126.30 | $128.24 | $125.51 | $128.18 | $126.27 | 1,796,099 |
| 2019-06-03 | $124.76 | $125.27 | $123.46 | $124.36 | $122.51 | 2,263,450 |
| 2019-05-31 | $123.45 | $125.57 | $122.46 | $124.84 | $122.98 | 2,000,013 |
| 2019-05-30 | $124.71 | $125.60 | $123.82 | $124.65 | $122.80 | 1,116,243 |
| 2019-05-29 | $123.29 | $124.63 | $122.52 | $124.42 | $122.57 | 1,321,921 |
| 2019-05-28 | $125.15 | $125.50 | $123.63 | $123.70 | $121.86 | 3,209,131 |
| 2019-05-24 | $124.63 | $125.74 | $124.38 | $125.00 | $123.14 | 1,357,083 |
| 2019-05-23 | $125.98 | $126.10 | $123.53 | $123.91 | $122.07 | 2,227,093 |
| 2019-05-22 | $128.83 | $129.20 | $127.63 | $127.77 | $125.38 | 1,620,114 |
| 2019-05-21 | $128.71 | $129.65 | $128.07 | $129.43 | $127.01 | 1,780,139 |
| 2019-05-20 | $128.75 | $129.59 | $127.49 | $127.86 | $125.47 | 1,591,780 |
| 2019-05-17 | $132.15 | $133.17 | $130.87 | $130.91 | $128.47 | 1,653,493 |
| 2019-05-16 | $132.07 | $133.29 | $130.96 | $132.51 | $130.04 | 1,818,360 |
| 2019-05-15 | $128.79 | $132.33 | $127.27 | $131.83 | $129.37 | 1,907,858 |
| 2019-05-14 | $126.68 | $130.97 | $126.31 | $129.87 | $127.45 | 2,273,434 |
| 2019-05-13 | $129.47 | $129.78 | $125.72 | $126.01 | $123.66 | 2,392,067 |
| 2019-05-10 | $130.88 | $132.11 | $127.70 | $131.71 | $129.25 | 4,463,172 |
| 2019-05-09 | $133.93 | $136.17 | $132.79 | $135.47 | $132.94 | 1,913,728 |
| 2019-05-08 | $134.42 | $135.38 | $133.60 | $134.77 | $132.25 | 1,244,814 |
| 2019-05-07 | $136.16 | $137.10 | $134.07 | $135.15 | $132.63 | 1,547,000 |
| 2019-05-06 | $137.46 | $138.17 | $136.58 | $137.75 | $135.18 | 1,415,294 |
| 2019-05-03 | $137.79 | $140.28 | $137.28 | $140.14 | $137.52 | 1,076,921 |
| 2019-05-02 | $138.55 | $139.06 | $135.72 | $136.89 | $134.33 | 1,155,505 |
| 2019-05-01 | $137.80 | $140.37 | $137.56 | $138.86 | $136.27 | 1,632,054 |
| 2019-04-30 | $136.35 | $136.83 | $135.28 | $136.42 | $133.87 | 1,259,843 |
| 2019-04-29 | $136.45 | $137.10 | $135.82 | $135.97 | $133.43 | 1,144,504 |
| 2019-04-26 | $136.25 | $137.03 | $135.57 | $136.45 | $133.90 | 837,481 |
| 2019-04-25 | $134.92 | $136.20 | $134.11 | $135.68 | $133.15 | 926,243 |
| 2019-04-24 | $134.66 | $136.04 | $134.66 | $135.48 | $132.95 | 1,232,932 |
| 2019-04-23 | $136.28 | $136.79 | $135.44 | $136.28 | $133.74 | 1,036,940 |
| 2019-04-22 | $133.65 | $136.16 | $133.33 | $135.86 | $133.32 | 1,182,291 |
| 2019-04-18 | $136.74 | $136.74 | $133.49 | $134.41 | $131.90 | 1,378,277 |
| 2019-04-17 | $136.27 | $136.94 | $135.65 | $135.93 | $133.39 | 1,111,337 |
| 2019-04-16 | $134.40 | $135.91 | $134.37 | $135.80 | $133.26 | 979,922 |
| 2019-04-15 | $134.50 | $134.97 | $133.10 | $134.37 | $131.86 | 657,418 |
| 2019-04-12 | $133.49 | $134.74 | $133.26 | $134.65 | $132.14 | 1,163,892 |
| 2019-04-11 | $133.42 | $133.82 | $132.72 | $133.25 | $130.76 | 1,245,176 |
| 2019-04-10 | $132.99 | $133.18 | $132.30 | $132.75 | $130.27 | 1,476,651 |
| 2019-04-09 | $134.13 | $134.95 | $132.27 | $132.65 | $130.17 | 1,688,984 |
| 2019-04-08 | $133.88 | $134.96 | $133.47 | $134.91 | $132.39 | 1,866,769 |
| 2019-04-05 | $132.57 | $134.81 | $132.32 | $134.06 | $131.56 | 2,210,347 |
| 2019-04-04 | $131.55 | $132.50 | $131.13 | $132.20 | $129.73 | 2,268,976 |
| 2019-04-03 | $129.45 | $131.85 | $128.72 | $131.59 | $129.13 | 2,218,363 |
| 2019-04-02 | $127.23 | $128.60 | $126.51 | $128.50 | $126.10 | 1,783,080 |
| 2019-04-01 | $126.24 | $127.59 | $125.85 | $127.45 | $125.07 | 1,383,368 |
| 2019-03-29 | $124.01 | $125.46 | $123.87 | $125.09 | $122.75 | 2,175,112 |
| 2019-03-28 | $122.28 | $124.36 | $122.28 | $124.08 | $121.76 | 1,496,260 |
| 2019-03-27 | $123.72 | $123.72 | $121.33 | $122.17 | $119.89 | 1,924,926 |
| 2019-03-26 | $122.89 | $124.60 | $122.73 | $123.56 | $121.25 | 1,722,608 |
| 2019-03-25 | $124.01 | $124.45 | $123.13 | $123.66 | $121.35 | 1,493,651 |
| 2019-03-22 | $124.37 | $124.91 | $123.42 | $124.50 | $122.18 | 3,400,967 |
| 2019-03-21 | $123.37 | $125.18 | $122.98 | $125.06 | $122.73 | 1,710,566 |
| 2019-03-20 | $125.39 | $125.73 | $123.54 | $123.67 | $121.36 | 1,927,610 |
| 2019-03-19 | $124.97 | $126.72 | $124.66 | $125.75 | $123.40 | 2,352,385 |
| 2019-03-18 | $124.99 | $125.97 | $123.83 | $124.96 | $122.63 | 2,436,728 |
| 2019-03-15 | $120.02 | $124.83 | $119.89 | $122.32 | $120.04 | 3,600,341 |
| 2019-03-14 | $120.00 | $120.53 | $118.99 | $119.62 | $117.39 | 2,363,574 |
| 2019-03-13 | $121.14 | $122.66 | $120.01 | $120.19 | $117.95 | 3,071,934 |
| 2019-03-12 | $120.50 | $121.59 | $119.10 | $120.69 | $118.44 | 2,185,256 |
| 2019-03-11 | $120.86 | $121.17 | $120.11 | $120.25 | $118.00 | 2,193,304 |
| 2019-03-08 | $121.19 | $121.54 | $119.99 | $120.70 | $118.45 | 2,261,298 |
| 2019-03-07 | $125.13 | $125.16 | $122.07 | $122.22 | $119.94 | 2,043,554 |
| 2019-03-06 | $125.18 | $125.84 | $124.82 | $125.12 | $122.78 | 1,644,383 |
| 2019-03-05 | $124.00 | $125.57 | $124.00 | $125.22 | $122.88 | 1,797,492 |
| 2019-03-04 | $126.49 | $126.49 | $122.34 | $123.94 | $121.63 | 2,095,319 |
| 2019-03-01 | $125.49 | $126.55 | $122.23 | $124.45 | $122.13 | 4,407,856 |
| 2019-02-28 | $126.76 | $127.00 | $125.01 | $125.27 | $122.93 | 3,312,905 |
| 2019-02-27 | $127.65 | $128.64 | $126.64 | $126.93 | $124.15 | 2,168,622 |
| 2019-02-26 | $128.19 | $129.90 | $128.17 | $128.57 | $125.76 | 1,979,231 |
| 2019-02-25 | $129.69 | $130.16 | $128.42 | $128.48 | $125.67 | 2,325,103 |
| 2019-02-22 | $127.93 | $129.72 | $127.57 | $128.84 | $126.02 | 2,085,873 |
| 2019-02-21 | $127.04 | $128.25 | $125.45 | $127.37 | $124.58 | 2,892,987 |
| 2019-02-20 | $122.54 | $127.27 | $121.95 | $126.97 | $124.19 | 3,337,553 |
| 2019-02-19 | $120.29 | $122.40 | $120.15 | $122.03 | $119.36 | 2,625,589 |
| 2019-02-15 | $119.80 | $121.60 | $118.81 | $121.05 | $118.40 | 2,012,943 |
| 2019-02-14 | $118.14 | $118.81 | $116.64 | $118.62 | $116.03 | 1,785,429 |
| 2019-02-13 | $116.00 | $119.61 | $115.93 | $118.86 | $116.26 | 2,296,117 |
| 2019-02-12 | $116.41 | $116.77 | $114.49 | $114.74 | $112.23 | 2,374,486 |
| 2019-02-11 | $115.86 | $116.69 | $115.46 | $115.65 | $113.12 | 1,022,242 |
| 2019-02-08 | $114.58 | $115.51 | $114.58 | $115.48 | $112.95 | 1,381,292 |
| 2019-02-07 | $116.42 | $116.83 | $114.76 | $115.52 | $112.99 | 1,360,028 |
| 2019-02-06 | $116.77 | $117.75 | $116.67 | $117.27 | $114.71 | 1,555,807 |
| 2019-02-05 | $115.97 | $117.00 | $115.77 | $116.91 | $114.35 | 1,448,931 |
| 2019-02-04 | $114.68 | $115.69 | $114.43 | $115.65 | $113.12 | 1,070,236 |
| 2019-02-01 | $114.79 | $115.20 | $114.01 | $114.57 | $112.06 | 1,540,808 |
| 2019-01-31 | $113.60 | $115.03 | $112.68 | $114.53 | $112.03 | 2,281,067 |
| 2019-01-30 | $111.75 | $113.78 | $111.02 | $113.64 | $111.15 | 2,514,621 |
| 2019-01-29 | $110.47 | $111.34 | $109.98 | $111.12 | $108.69 | 1,186,659 |
| 2019-01-28 | $109.11 | $110.84 | $108.74 | $110.53 | $108.11 | 1,355,474 |
| 2019-01-25 | $109.18 | $109.93 | $107.81 | $109.85 | $107.45 | 1,586,916 |
| 2019-01-24 | $108.06 | $108.95 | $107.40 | $108.24 | $105.87 | 769,173 |
| 2019-01-23 | $107.45 | $108.37 | $106.58 | $108.09 | $105.73 | 1,660,319 |
| 2019-01-22 | $108.71 | $108.85 | $106.02 | $107.26 | $104.91 | 2,799,296 |
| 2019-01-18 | $109.80 | $109.80 | $108.26 | $109.05 | $106.66 | 2,361,291 |
| 2019-01-17 | $108.80 | $109.89 | $108.18 | $108.47 | $106.10 | 2,143,886 |
| 2019-01-16 | $109.87 | $111.37 | $109.09 | $109.28 | $106.89 | 2,817,140 |
| 2019-01-15 | $108.28 | $110.24 | $107.54 | $110.18 | $107.77 | 1,788,122 |
| 2019-01-14 | $108.63 | $109.10 | $107.83 | $108.13 | $105.76 | 1,411,420 |
| 2019-01-11 | $109.27 | $109.45 | $107.33 | $109.42 | $107.03 | 1,819,654 |
| 2019-01-10 | $108.32 | $111.17 | $108.00 | $110.05 | $107.64 | 1,682,896 |
| 2019-01-09 | $109.93 | $110.53 | $108.59 | $109.20 | $106.81 | 2,750,124 |
| 2019-01-08 | $108.86 | $110.07 | $107.82 | $109.76 | $107.36 | 1,631,126 |
| 2019-01-07 | $107.41 | $108.88 | $105.95 | $108.01 | $105.65 | 1,529,004 |
| 2019-01-04 | $103.14 | $107.92 | $103.14 | $107.81 | $105.45 | 3,045,321 |
| 2019-01-03 | $106.35 | $107.00 | $101.57 | $101.74 | $99.51 | 3,344,269 |
| 2019-01-02 | $106.72 | $108.59 | $105.29 | $107.46 | $105.11 | 1,802,155 |
| 2018-12-31 | $107.61 | $108.56 | $107.39 | $108.56 | $106.19 | 1,771,174 |
| 2018-12-28 | $107.19 | $108.52 | $106.40 | $107.24 | $104.89 | 1,280,441 |
| 2018-12-27 | $104.27 | $106.66 | $102.80 | $106.63 | $104.30 | 1,630,241 |
| 2018-12-26 | $101.70 | $105.68 | $101.42 | $105.58 | $103.27 | 2,505,402 |
| 2018-12-24 | $102.52 | $102.99 | $100.62 | $100.99 | $98.78 | 1,450,123 |
| 2018-12-21 | $104.39 | $106.53 | $102.30 | $102.88 | $100.63 | 4,319,254 |
| 2018-12-20 | $106.24 | $106.24 | $102.96 | $104.19 | $101.91 | 4,183,570 |
| 2018-12-19 | $108.76 | $109.75 | $105.76 | $106.39 | $104.06 | 2,234,044 |
| 2018-12-18 | $108.71 | $109.39 | $107.52 | $108.24 | $105.87 | 1,882,449 |
| 2018-12-17 | $107.92 | $109.34 | $106.58 | $107.66 | $105.31 | 2,353,417 |
| 2018-12-14 | $108.00 | $109.98 | $107.37 | $107.66 | $105.31 | 2,241,619 |
| 2018-12-13 | $110.57 | $110.98 | $108.24 | $108.85 | $106.47 | 2,066,676 |
| 2018-12-12 | $110.19 | $111.90 | $109.97 | $110.07 | $107.66 | 2,615,811 |
| 2018-12-11 | $112.33 | $112.94 | $109.79 | $110.03 | $107.62 | 2,613,805 |
| 2018-12-10 | $111.44 | $112.35 | $109.20 | $110.81 | $108.39 | 1,787,229 |
| 2018-12-07 | $114.85 | $116.25 | $110.69 | $111.25 | $108.82 | 2,637,020 |
| 2018-12-06 | $111.68 | $115.50 | $111.11 | $115.32 | $112.80 | 2,921,499 |
| 2018-12-04 | $119.00 | $119.23 | $112.92 | $113.50 | $111.02 | 3,097,505 |
| 2018-12-03 | $116.00 | $120.09 | $115.69 | $119.53 | $116.92 | 3,620,984 |
| 2018-11-30 | $113.60 | $116.72 | $113.38 | $115.03 | $112.51 | 9,553,360 |
| 2018-11-29 | $121.37 | $122.83 | $120.55 | $121.84 | $119.18 | 1,180,695 |
| 2018-11-28 | $119.99 | $122.27 | $118.52 | $122.19 | $119.52 | 1,497,787 |
| 2018-11-27 | $120.00 | $120.40 | $119.07 | $119.97 | $117.35 | 1,539,401 |
| 2018-11-26 | $118.99 | $120.51 | $118.28 | $119.90 | $117.28 | 1,284,637 |
| 2018-11-23 | $116.51 | $118.00 | $115.80 | $117.26 | $114.70 | 445,155 |
| 2018-11-21 | $116.10 | $118.74 | $116.09 | $117.17 | $114.61 | 1,317,537 |
| 2018-11-20 | $114.26 | $116.29 | $113.14 | $115.56 | $113.03 | 2,237,734 |
| 2018-11-19 | $118.45 | $118.86 | $115.39 | $116.50 | $113.55 | 1,696,729 |
| 2018-11-16 | $117.22 | $119.32 | $117.04 | $118.65 | $115.64 | 1,369,326 |
| 2018-11-15 | $115.24 | $118.62 | $115.03 | $118.31 | $115.31 | 1,596,334 |
| 2018-11-14 | $117.35 | $118.00 | $115.60 | $116.30 | $113.35 | 1,383,237 |
| 2018-11-13 | $115.72 | $117.92 | $115.70 | $116.55 | $113.60 | 2,381,824 |
| 2018-11-12 | $116.56 | $117.31 | $114.73 | $115.07 | $112.16 | 1,997,245 |
| 2018-11-09 | $116.65 | $117.62 | $116.18 | $117.04 | $114.08 | 1,687,452 |
| 2018-11-08 | $115.61 | $117.21 | $115.26 | $116.91 | $113.95 | 1,810,487 |
| 2018-11-07 | $114.82 | $117.15 | $114.64 | $116.14 | $113.20 | 2,503,054 |
| 2018-11-06 | $115.00 | $117.40 | $112.11 | $114.55 | $111.65 | 6,924,640 |
| 2018-11-05 | $121.30 | $121.53 | $119.71 | $120.68 | $117.62 | 2,425,040 |
| 2018-11-02 | $122.24 | $122.97 | $119.94 | $120.93 | $117.87 | 2,814,140 |
| 2018-11-01 | $118.49 | $121.23 | $116.02 | $121.09 | $118.02 | 2,471,271 |
| 2018-10-31 | $116.33 | $118.72 | $116.21 | $116.89 | $113.93 | 2,438,100 |
| 2018-10-30 | $112.85 | $115.37 | $112.45 | $115.27 | $112.35 | 2,419,908 |
| 2018-10-29 | $113.92 | $114.53 | $111.20 | $112.78 | $109.92 | 2,868,570 |
| 2018-10-26 | $108.63 | $114.18 | $108.44 | $112.73 | $109.87 | 3,120,997 |
| 2018-10-25 | $108.16 | $112.38 | $108.16 | $111.54 | $108.71 | 3,274,383 |
| 2018-10-24 | $112.03 | $113.78 | $106.96 | $107.13 | $104.42 | 5,159,592 |
| 2018-10-23 | $111.00 | $112.40 | $107.90 | $112.35 | $109.50 | 4,007,767 |
| 2018-10-22 | $112.55 | $113.12 | $111.28 | $111.49 | $108.67 | 1,559,574 |
| 2018-10-19 | $114.71 | $115.29 | $112.01 | $112.04 | $109.20 | 2,664,322 |
| 2018-10-18 | $117.49 | $117.93 | $115.12 | $115.29 | $112.37 | 2,185,114 |
| 2018-10-17 | $118.17 | $118.73 | $116.37 | $117.96 | $114.97 | 1,067,891 |
| 2018-10-16 | $116.23 | $118.33 | $115.96 | $117.95 | $114.96 | 1,560,621 |
| 2018-10-15 | $117.05 | $117.40 | $115.47 | $115.51 | $112.58 | 1,509,679 |
| 2018-10-12 | $117.21 | $117.89 | $115.74 | $117.49 | $114.51 | 2,303,430 |
| 2018-10-11 | $116.34 | $117.42 | $114.05 | $114.63 | $111.73 | 2,606,787 |
| 2018-10-10 | $119.27 | $119.66 | $116.41 | $116.48 | $113.53 | 2,233,216 |
| 2018-10-09 | $120.48 | $121.26 | $119.68 | $119.77 | $116.74 | 1,718,194 |
| 2018-10-08 | $121.45 | $121.69 | $119.50 | $120.57 | $117.52 | 1,676,830 |
| 2018-10-05 | $122.92 | $123.52 | $120.29 | $121.45 | $118.37 | 2,302,996 |
| 2018-10-04 | $124.29 | $124.56 | $121.08 | $122.20 | $119.10 | 2,714,311 |
| 2018-10-03 | $126.30 | $126.89 | $124.34 | $124.59 | $121.43 | 2,451,676 |
| 2018-10-02 | $128.16 | $128.49 | $125.95 | $125.97 | $122.78 | 2,168,868 |
| 2018-10-01 | $132.67 | $132.86 | $128.30 | $128.35 | $125.10 | 2,299,685 |
| 2018-09-28 | $132.80 | $133.13 | $131.87 | $132.03 | $128.69 | 2,438,980 |
| 2018-09-27 | $130.48 | $133.50 | $130.34 | $133.42 | $130.04 | 1,935,045 |
| 2018-09-26 | $129.52 | $132.04 | $129.34 | $130.98 | $127.66 | 2,358,559 |
| 2018-09-25 | $130.71 | $130.74 | $129.15 | $129.27 | $126.00 | 1,362,765 |
| 2018-09-24 | $130.38 | $130.76 | $128.39 | $130.24 | $126.94 | 1,566,799 |
| 2018-09-21 | $132.66 | $133.36 | $130.41 | $130.90 | $127.58 | 5,531,014 |
| 2018-09-20 | $131.72 | $132.25 | $130.24 | $132.18 | $128.83 | 1,811,398 |
| 2018-09-19 | $130.30 | $131.59 | $129.78 | $131.23 | $127.91 | 1,625,378 |
| 2018-09-18 | $129.85 | $130.27 | $129.25 | $129.81 | $126.52 | 1,755,926 |
| 2018-09-17 | $130.29 | $130.51 | $129.36 | $129.77 | $126.48 | 1,935,409 |
| 2018-09-14 | $129.82 | $130.86 | $129.42 | $130.43 | $127.13 | 1,693,763 |
| 2018-09-13 | $128.05 | $129.86 | $128.01 | $129.54 | $126.26 | 1,928,347 |
| 2018-09-12 | $127.18 | $127.71 | $126.50 | $127.57 | $124.34 | 1,456,601 |
| 2018-09-11 | $126.90 | $128.21 | $126.67 | $127.35 | $124.12 | 2,683,275 |
| 2018-09-10 | $127.08 | $128.04 | $126.70 | $127.68 | $124.45 | 4,017,439 |
| 2018-09-07 | $125.01 | $126.70 | $124.38 | $126.61 | $123.40 | 2,916,791 |
| 2018-09-06 | $125.12 | $125.65 | $123.56 | $124.98 | $121.81 | 2,464,736 |
| 2018-09-05 | $125.70 | $126.19 | $124.86 | $125.01 | $121.84 | 3,074,411 |
| 2018-09-04 | $126.11 | $126.72 | $125.06 | $126.55 | $123.34 | 2,069,213 |
| 2018-08-31 | $126.34 | $127.27 | $126.21 | $126.47 | $123.27 | 2,249,708 |
| 2018-08-30 | $126.86 | $127.05 | $125.74 | $126.21 | $123.01 | 1,814,922 |
| 2018-08-29 | $124.31 | $127.76 | $124.16 | $126.95 | $123.73 | 3,105,275 |
| 2018-08-28 | $124.58 | $125.27 | $123.57 | $124.68 | $121.52 | 1,698,237 |
| 2018-08-27 | $123.68 | $124.70 | $123.58 | $124.29 | $121.14 | 1,269,859 |
| 2018-08-24 | $122.58 | $123.59 | $122.30 | $123.11 | $119.99 | 1,408,388 |
| 2018-08-23 | $123.65 | $123.83 | $122.02 | $122.18 | $119.09 | 1,667,196 |
| 2018-08-22 | $124.34 | $124.71 | $123.55 | $123.71 | $120.58 | 1,582,597 |
| 2018-08-21 | $124.43 | $125.64 | $124.37 | $125.16 | $121.59 | 2,488,358 |
| 2018-08-20 | $123.84 | $124.52 | $123.63 | $124.40 | $120.85 | 2,439,611 |
| 2018-08-17 | $122.10 | $123.88 | $121.42 | $123.85 | $120.31 | 2,652,814 |
| 2018-08-16 | $121.18 | $122.83 | $121.11 | $122.15 | $118.66 | 2,475,606 |
| 2018-08-15 | $120.56 | $121.02 | $119.32 | $120.43 | $116.99 | 2,115,688 |
| 2018-08-14 | $121.51 | $122.00 | $120.84 | $121.61 | $118.14 | 2,162,568 |
| 2018-08-13 | $120.65 | $121.45 | $119.90 | $120.46 | $117.02 | 1,713,025 |
| 2018-08-10 | $120.57 | $121.64 | $119.77 | $120.16 | $116.73 | 2,314,238 |
| 2018-08-09 | $122.03 | $122.90 | $120.61 | $120.79 | $117.34 | 3,202,708 |
| 2018-08-08 | $124.61 | $125.67 | $121.50 | $121.63 | $118.16 | 2,864,636 |
| 2018-08-07 | $125.31 | $126.83 | $123.96 | $124.43 | $120.88 | 3,859,026 |
| 2018-08-06 | $128.51 | $129.51 | $127.40 | $129.28 | $125.59 | 2,014,715 |
| 2018-08-03 | $129.11 | $129.28 | $127.58 | $128.19 | $124.53 | 1,326,507 |
| 2018-08-02 | $126.72 | $129.32 | $125.92 | $129.13 | $125.44 | 1,513,082 |
| 2018-08-01 | $127.78 | $129.18 | $126.97 | $127.87 | $124.22 | 2,321,718 |
| 2018-07-31 | $126.21 | $128.06 | $125.70 | $127.84 | $124.19 | 1,614,446 |
| 2018-07-30 | $128.29 | $128.47 | $125.69 | $125.91 | $122.32 | 2,040,135 |
| 2018-07-27 | $131.13 | $131.87 | $128.34 | $128.55 | $124.88 | 2,028,723 |
| 2018-07-26 | $132.17 | $133.66 | $130.77 | $130.97 | $127.23 | 1,960,497 |
| 2018-07-25 | $129.00 | $131.73 | $127.21 | $131.50 | $127.75 | 2,717,896 |
| 2018-07-24 | $132.01 | $132.31 | $128.77 | $130.02 | $126.31 | 3,871,104 |
| 2018-07-23 | $133.05 | $133.05 | $131.87 | $132.03 | $128.26 | 1,497,791 |
| 2018-07-20 | $132.91 | $134.12 | $132.07 | $133.05 | $129.25 | 1,529,783 |
| 2018-07-19 | $131.02 | $133.47 | $131.02 | $133.20 | $129.40 | 1,964,358 |
| 2018-07-18 | $130.36 | $133.68 | $130.16 | $133.13 | $129.33 | 2,127,714 |
| 2018-07-17 | $130.13 | $130.94 | $129.90 | $130.45 | $126.73 | 1,224,349 |
| 2018-07-16 | $131.24 | $131.44 | $130.26 | $130.79 | $127.06 | 1,444,190 |
| 2018-07-13 | $130.54 | $131.16 | $130.41 | $131.01 | $127.27 | 843,578 |
| 2018-07-12 | $130.68 | $131.09 | $129.37 | $130.77 | $127.04 | 1,334,980 |
| 2018-07-11 | $130.07 | $130.63 | $129.26 | $129.85 | $126.14 | 1,831,331 |
| 2018-07-10 | $130.09 | $131.43 | $130.09 | $130.73 | $127.00 | 2,269,708 |
| 2018-07-09 | $129.08 | $130.26 | $127.91 | $130.16 | $126.44 | 2,635,437 |
| 2018-07-06 | $126.71 | $127.96 | $125.84 | $127.66 | $124.02 | 1,435,468 |
| 2018-07-05 | $125.06 | $126.71 | $125.06 | $126.49 | $122.88 | 1,982,623 |
| 2018-07-03 | $127.06 | $127.54 | $124.34 | $124.52 | $120.96 | 1,345,846 |
| 2018-07-02 | $125.57 | $126.92 | $125.00 | $126.49 | $122.88 | 1,681,299 |
| 2018-06-29 | $125.38 | $127.55 | $125.25 | $126.60 | $122.99 | 2,022,810 |
| 2018-06-28 | $127.04 | $127.29 | $124.22 | $125.26 | $121.68 | 2,073,606 |
| 2018-06-27 | $129.56 | $130.77 | $126.70 | $126.94 | $123.32 | 2,284,817 |
| 2018-06-26 | $129.45 | $130.14 | $128.96 | $129.43 | $125.73 | 1,748,818 |
| 2018-06-25 | $131.47 | $131.99 | $128.66 | $129.10 | $125.41 | 2,432,145 |
| 2018-06-22 | $133.95 | $134.31 | $132.48 | $132.61 | $128.82 | 1,813,937 |
| 2018-06-21 | $135.79 | $135.99 | $133.42 | $133.73 | $129.91 | 1,684,111 |
| 2018-06-20 | $136.75 | $138.22 | $135.83 | $135.99 | $132.11 | 1,794,920 |
| 2018-06-19 | $137.14 | $137.52 | $135.50 | $136.58 | $132.68 | 1,364,059 |
| 2018-06-18 | $137.82 | $138.86 | $137.50 | $138.67 | $134.71 | 826,478 |
| 2018-06-15 | $139.00 | $139.19 | $137.22 | $138.83 | $134.87 | 2,321,156 |
| 2018-06-14 | $138.70 | $139.39 | $138.15 | $138.75 | $134.79 | 1,216,094 |
| 2018-06-13 | $140.00 | $140.48 | $137.76 | $138.35 | $134.40 | 1,662,692 |
| 2018-06-12 | $139.56 | $140.42 | $139.24 | $139.86 | $135.87 | 1,354,205 |
| 2018-06-11 | $138.04 | $139.84 | $137.75 | $139.14 | $135.17 | 1,809,825 |
| 2018-06-08 | $139.48 | $139.62 | $137.94 | $138.38 | $134.43 | 1,609,216 |
| 2018-06-07 | $141.66 | $142.19 | $139.01 | $139.44 | $135.46 | 1,622,736 |
| 2018-06-06 | $137.97 | $141.72 | $137.70 | $141.57 | $137.53 | 2,113,466 |
| 2018-06-05 | $138.50 | $139.84 | $137.84 | $138.22 | $134.27 | 1,334,011 |
| 2018-06-04 | $138.82 | $138.99 | $137.41 | $138.69 | $134.73 | 1,277,663 |
| 2018-06-01 | $136.58 | $138.99 | $135.71 | $138.34 | $134.39 | 1,558,520 |
| 2018-05-31 | $136.32 | $136.75 | $134.66 | $135.36 | $131.50 | 2,316,286 |
| 2018-05-30 | $135.02 | $136.94 | $134.60 | $136.27 | $132.38 | 1,271,711 |
| 2018-05-29 | $136.32 | $136.86 | $134.07 | $134.55 | $130.71 | 2,011,712 |
| 2018-05-25 | $137.81 | $139.18 | $137.27 | $137.97 | $134.03 | 1,396,668 |
| 2018-05-24 | $137.43 | $138.37 | $137.25 | $137.87 | $133.93 | 1,504,303 |
| 2018-05-23 | $136.76 | $137.84 | $136.76 | $137.59 | $133.66 | 1,061,330 |
| 2018-05-22 | $139.39 | $139.39 | $137.50 | $137.78 | $133.85 | 1,099,409 |
| 2018-05-21 | $138.88 | $139.84 | $137.98 | $138.80 | $134.84 | 1,124,303 |
| 2018-05-18 | $139.47 | $139.47 | $137.72 | $138.52 | $134.57 | 1,444,562 |
| 2018-05-17 | $139.89 | $140.01 | $138.05 | $138.29 | $134.34 | 1,894,560 |
| 2018-05-16 | $139.21 | $141.61 | $138.61 | $140.44 | $136.03 | 1,620,222 |
| 2018-05-15 | $139.00 | $139.14 | $137.84 | $138.86 | $134.50 | 1,492,672 |
| 2018-05-14 | $139.91 | $140.28 | $138.96 | $139.35 | $134.97 | 1,845,416 |
| 2018-05-11 | $138.88 | $140.11 | $138.18 | $139.82 | $135.43 | 1,509,102 |
| 2018-05-10 | $138.12 | $138.99 | $137.40 | $138.57 | $134.22 | 2,114,771 |
| 2018-05-09 | $138.43 | $139.17 | $134.25 | $137.90 | $133.57 | 3,999,747 |
| 2018-05-08 | $136.53 | $139.45 | $136.00 | $139.31 | $134.93 | 3,771,084 |
| 2018-05-07 | $136.58 | $137.25 | $135.85 | $136.64 | $132.35 | 2,331,085 |
| 2018-05-04 | $133.92 | $137.06 | $133.18 | $135.85 | $131.58 | 2,832,772 |
| 2018-05-03 | $133.40 | $135.19 | $130.72 | $134.64 | $130.41 | 2,474,517 |
| 2018-05-02 | $137.12 | $137.72 | $134.01 | $134.16 | $129.94 | 2,324,271 |
| 2018-05-01 | $136.19 | $137.76 | $135.49 | $137.60 | $133.28 | 1,046,617 |
| 2018-04-30 | $138.12 | $139.48 | $136.47 | $136.68 | $132.39 | 1,115,099 |
| 2018-04-27 | $137.28 | $139.00 | $136.56 | $137.42 | $133.10 | 1,112,751 |
| 2018-04-26 | $138.16 | $138.80 | $136.22 | $137.76 | $133.43 | 1,240,862 |
| 2018-04-25 | $136.39 | $137.79 | $135.28 | $137.24 | $132.93 | 1,123,208 |
| 2018-04-24 | $138.84 | $139.50 | $135.36 | $136.90 | $132.60 | 1,562,100 |
| 2018-04-23 | $137.90 | $138.79 | $136.82 | $137.63 | $133.31 | 843,602 |
| 2018-04-20 | $137.15 | $138.25 | $136.73 | $137.48 | $133.16 | 1,380,501 |
| 2018-04-19 | $137.93 | $138.65 | $136.99 | $137.62 | $133.30 | 1,156,345 |
| 2018-04-18 | $136.88 | $139.19 | $136.69 | $138.31 | $133.96 | 1,612,196 |
| 2018-04-17 | $134.67 | $137.55 | $134.46 | $136.81 | $132.51 | 2,928,633 |
| 2018-04-16 | $132.05 | $134.28 | $131.92 | $133.47 | $129.28 | 1,501,563 |
| 2018-04-13 | $133.54 | $133.93 | $130.51 | $131.06 | $126.94 | 1,352,666 |
| 2018-04-12 | $132.51 | $133.70 | $131.86 | $133.01 | $128.83 | 2,901,478 |
| 2018-04-11 | $130.75 | $133.64 | $130.75 | $132.03 | $127.88 | 3,893,071 |
| 2018-04-10 | $132.46 | $132.83 | $128.97 | $129.84 | $125.76 | 3,669,731 |
| 2018-04-09 | $131.90 | $133.27 | $130.57 | $130.72 | $126.61 | 2,449,652 |
| 2018-04-06 | $133.15 | $134.23 | $129.53 | $130.93 | $126.82 | 2,625,495 |
| 2018-04-05 | $136.91 | $138.41 | $133.23 | $134.44 | $130.22 | 2,917,398 |
| 2018-04-04 | $130.87 | $136.15 | $130.42 | $135.81 | $131.54 | 3,194,621 |
| 2018-04-03 | $133.19 | $134.17 | $131.37 | $132.50 | $128.34 | 3,643,526 |
| 2018-04-02 | $134.96 | $136.41 | $130.39 | $132.07 | $127.92 | 3,154,038 |
| 2018-03-29 | $134.89 | $137.49 | $134.51 | $135.98 | $131.71 | 2,524,739 |
| 2018-03-28 | $135.60 | $136.50 | $132.56 | $133.90 | $129.69 | 2,212,007 |
| 2018-03-27 | $139.41 | $139.67 | $134.97 | $135.59 | $131.33 | 1,748,717 |
| 2018-03-26 | $135.49 | $139.12 | $134.99 | $138.92 | $134.55 | 1,934,709 |
| 2018-03-23 | $137.06 | $137.94 | $133.75 | $133.76 | $129.56 | 2,003,719 |
| 2018-03-22 | $139.09 | $140.96 | $137.15 | $137.25 | $132.94 | 1,597,985 |
| 2018-03-21 | $140.27 | $141.32 | $139.54 | $140.42 | $136.01 | 1,220,325 |
| 2018-03-20 | $140.52 | $141.30 | $140.15 | $140.55 | $136.13 | 1,301,957 |
| 2018-03-19 | $139.93 | $140.55 | $138.50 | $139.82 | $135.43 | 1,638,411 |
| 2018-03-16 | $142.01 | $142.45 | $141.05 | $141.06 | $136.63 | 2,437,255 |
| 2018-03-15 | $141.58 | $143.04 | $140.94 | $141.73 | $137.28 | 1,306,491 |
| 2018-03-14 | $142.42 | $142.99 | $140.67 | $141.43 | $136.99 | 1,306,409 |
| 2018-03-13 | $142.48 | $143.36 | $141.57 | $141.75 | $137.30 | 2,007,114 |
| 2018-03-12 | $143.22 | $143.67 | $141.31 | $141.81 | $137.35 | 2,189,039 |
| 2018-03-09 | $141.86 | $144.61 | $140.19 | $143.29 | $138.79 | 2,455,640 |
| 2018-03-08 | $139.19 | $140.21 | $138.85 | $139.35 | $134.97 | 1,543,182 |
| 2018-03-07 | $137.00 | $139.44 | $136.52 | $138.98 | $134.61 | 1,629,541 |
| 2018-03-06 | $136.58 | $138.47 | $136.00 | $137.61 | $133.29 | 2,380,269 |
| 2018-03-05 | $138.45 | $138.96 | $134.29 | $135.73 | $131.47 | 3,635,842 |
| 2018-03-02 | $136.52 | $139.95 | $135.13 | $139.58 | $135.19 | 2,386,071 |
| 2018-03-01 | $141.21 | $142.07 | $137.17 | $137.54 | $133.22 | 3,060,861 |
| 2018-02-28 | $138.50 | $143.34 | $138.50 | $141.21 | $136.77 | 2,402,140 |
| 2018-02-27 | $141.79 | $142.35 | $138.08 | $138.12 | $133.78 | 2,166,186 |
| 2018-02-26 | $142.58 | $143.17 | $141.23 | $141.35 | $136.91 | 1,872,319 |
| 2018-02-23 | $141.82 | $142.24 | $140.65 | $142.17 | $137.70 | 1,313,821 |
| 2018-02-22 | $142.19 | $142.71 | $139.82 | $140.60 | $136.18 | 2,026,820 |
| 2018-02-21 | $140.81 | $144.86 | $140.62 | $141.96 | $137.18 | 3,798,838 |
| 2018-02-20 | $138.14 | $140.95 | $138.13 | $140.44 | $135.71 | 2,141,859 |
| 2018-02-16 | $140.76 | $141.44 | $138.48 | $138.50 | $133.83 | 2,839,415 |
| 2018-02-15 | $142.12 | $144.95 | $140.85 | $141.29 | $136.53 | 4,290,880 |
| 2018-02-14 | $141.00 | $145.40 | $140.32 | $145.24 | $140.35 | 3,390,778 |
| 2018-02-13 | $138.45 | $141.02 | $137.71 | $140.61 | $135.87 | 1,967,829 |
| 2018-02-12 | $137.42 | $139.93 | $137.27 | $139.10 | $134.41 | 2,814,901 |
| 2018-02-09 | $134.54 | $137.47 | $131.10 | $136.29 | $131.70 | 2,589,309 |
| 2018-02-08 | $139.61 | $139.94 | $133.81 | $133.88 | $129.37 | 2,155,218 |
| 2018-02-07 | $139.25 | $142.77 | $138.66 | $139.64 | $134.94 | 1,766,896 |
| 2018-02-06 | $134.07 | $140.23 | $131.00 | $140.03 | $135.31 | 2,811,276 |
| 2018-02-05 | $140.82 | $142.60 | $136.28 | $136.34 | $131.75 | 2,065,923 |
| 2018-02-02 | $146.69 | $147.01 | $140.97 | $141.17 | $136.41 | 2,638,955 |
| 2018-02-01 | $146.60 | $148.26 | $145.82 | $147.52 | $142.55 | 1,665,982 |
| 2018-01-31 | $147.42 | $148.66 | $146.93 | $147.34 | $142.38 | 2,166,433 |
| 2018-01-30 | $148.22 | $149.21 | $147.06 | $147.27 | $142.31 | 1,516,293 |
| 2018-01-29 | $146.66 | $148.91 | $145.77 | $147.99 | $143.00 | 2,169,670 |
| 2018-01-26 | $145.71 | $147.15 | $144.92 | $147.14 | $142.18 | 1,074,363 |
| 2018-01-25 | $144.52 | $146.06 | $143.99 | $145.50 | $140.60 | 1,170,408 |
| 2018-01-24 | $146.12 | $146.69 | $143.83 | $144.39 | $139.53 | 2,551,320 |
| 2018-01-23 | $143.54 | $146.43 | $143.04 | $145.80 | $140.89 | 1,470,380 |
| 2018-01-22 | $144.25 | $144.29 | $142.07 | $143.81 | $138.97 | 2,103,976 |
| 2018-01-19 | $141.62 | $144.07 | $141.44 | $144.07 | $139.22 | 2,748,161 |
| 2018-01-18 | $141.65 | $142.69 | $140.87 | $141.13 | $136.38 | 1,638,640 |
| 2018-01-17 | $140.21 | $142.64 | $139.84 | $142.00 | $137.22 | 2,370,959 |
| 2018-01-16 | $141.36 | $141.39 | $138.35 | $139.12 | $134.43 | 2,378,658 |
| 2018-01-12 | $140.11 | $140.26 | $138.53 | $139.78 | $135.07 | 1,782,359 |
| 2018-01-11 | $136.65 | $139.54 | $136.65 | $139.43 | $134.73 | 1,319,415 |
| 2018-01-10 | $136.91 | $137.79 | $136.51 | $137.70 | $133.06 | 1,116,284 |
| 2018-01-09 | $136.52 | $138.30 | $136.00 | $137.71 | $133.07 | 3,011,217 |
| 2018-01-08 | $134.11 | $136.58 | $134.11 | $136.34 | $131.75 | 3,175,584 |
| 2018-01-05 | $136.45 | $136.45 | $134.20 | $134.40 | $129.87 | 3,289,909 |
| 2018-01-04 | $136.85 | $137.15 | $134.95 | $135.70 | $131.13 | 3,089,776 |
| 2018-01-03 | $134.01 | $136.80 | $133.70 | $136.45 | $131.85 | 1,503,486 |
| 2018-01-02 | $135.89 | $135.98 | $132.20 | $133.75 | $129.24 | 2,897,242 |
| 2017-12-29 | $136.51 | $137.60 | $135.35 | $135.73 | $131.16 | 1,663,280 |
| 2017-12-28 | $136.46 | $136.64 | $135.50 | $136.57 | $131.97 | 1,388,572 |
| 2017-12-27 | $133.70 | $136.33 | $133.60 | $136.25 | $131.66 | 1,972,462 |
| 2017-12-26 | $133.96 | $134.23 | $133.15 | $133.30 | $128.81 | 1,149,662 |
| 2017-12-22 | $133.70 | $134.74 | $133.50 | $133.97 | $129.46 | 2,779,125 |
| 2017-12-21 | $134.45 | $135.18 | $133.47 | $133.95 | $129.44 | 1,892,065 |
| 2017-12-20 | $133.68 | $134.26 | $133.26 | $133.84 | $129.33 | 1,450,907 |
| 2017-12-19 | $133.88 | $134.04 | $132.65 | $133.14 | $128.65 | 2,834,682 |
| 2017-12-18 | $130.45 | $134.31 | $130.33 | $133.34 | $128.85 | 3,568,948 |
| 2017-12-15 | $128.70 | $129.90 | $128.08 | $129.82 | $125.45 | 3,804,282 |
| 2017-12-14 | $128.58 | $128.79 | $127.69 | $127.72 | $123.42 | 2,408,781 |
| 2017-12-13 | $128.88 | $129.64 | $128.35 | $128.47 | $124.14 | 2,099,529 |
| 2017-12-12 | $128.60 | $129.02 | $127.93 | $128.76 | $124.42 | 1,517,103 |
| 2017-12-11 | $128.84 | $129.25 | $128.00 | $128.57 | $124.24 | 1,432,705 |
| 2017-12-08 | $128.41 | $129.99 | $128.39 | $129.32 | $124.96 | 4,313,002 |
| 2017-12-07 | $127.21 | $127.98 | $126.90 | $127.85 | $123.54 | 1,370,028 |
| 2017-12-06 | $127.74 | $128.05 | $127.15 | $127.30 | $123.01 | 1,587,571 |
| 2017-12-05 | $127.92 | $129.47 | $127.38 | $127.53 | $123.23 | 2,016,684 |
| 2017-12-04 | $127.71 | $129.56 | $127.67 | $127.73 | $123.43 | 2,117,355 |
| 2017-12-01 | $126.03 | $127.34 | $124.45 | $126.86 | $122.59 | 2,371,086 |
| 2017-11-30 | $126.14 | $127.97 | $125.65 | $127.00 | $122.72 | 3,102,675 |
| 2017-11-29 | $127.25 | $127.43 | $125.61 | $126.49 | $122.23 | 2,721,723 |
| 2017-11-28 | $127.25 | $127.55 | $126.56 | $126.90 | $122.62 | 3,061,441 |
| 2017-11-27 | $126.33 | $127.37 | $126.33 | $126.93 | $122.65 | 2,560,242 |
| 2017-11-24 | $126.51 | $127.10 | $126.38 | $126.50 | $122.24 | 729,150 |
| 2017-11-22 | $127.96 | $128.00 | $126.07 | $126.39 | $122.13 | 2,313,317 |
| 2017-11-21 | $126.33 | $128.37 | $126.33 | $127.62 | $123.32 | 3,412,740 |
| 2017-11-20 | $125.33 | $126.24 | $125.06 | $125.91 | $121.35 | 1,857,138 |
| 2017-11-17 | $123.98 | $125.64 | $123.77 | $125.48 | $120.94 | 2,930,128 |
| 2017-11-16 | $121.94 | $124.42 | $121.50 | $124.38 | $119.88 | 3,478,847 |
| 2017-11-15 | $122.91 | $122.96 | $121.38 | $122.26 | $117.84 | 3,052,418 |
| 2017-11-14 | $120.08 | $123.10 | $119.95 | $123.06 | $118.61 | 2,134,312 |
| 2017-11-13 | $119.67 | $120.88 | $119.60 | $120.39 | $116.03 | 2,355,415 |
| 2017-11-10 | $119.04 | $120.87 | $118.01 | $120.11 | $115.76 | 3,361,173 |
| 2017-11-09 | $119.26 | $120.12 | $118.13 | $118.81 | $114.51 | 3,119,297 |
| 2017-11-08 | $121.00 | $124.34 | $119.19 | $119.98 | $115.64 | 6,089,872 |
| 2017-11-07 | $122.21 | $123.31 | $120.66 | $120.89 | $116.52 | 4,639,932 |
| 2017-11-06 | $121.34 | $123.03 | $120.85 | $121.98 | $117.57 | 2,515,195 |
| 2017-11-03 | $119.69 | $121.58 | $119.61 | $121.55 | $117.15 | 2,774,841 |
| 2017-11-02 | $120.44 | $121.25 | $119.02 | $119.64 | $115.31 | 3,696,255 |
| 2017-11-01 | $120.51 | $120.92 | $119.60 | $120.16 | $115.81 | 1,373,282 |
| 2017-10-31 | $118.62 | $119.91 | $118.32 | $119.48 | $115.16 | 1,704,889 |
| 2017-10-30 | $118.67 | $118.97 | $117.52 | $118.52 | $114.23 | 1,790,147 |
| 2017-10-27 | $117.41 | $119.43 | $117.27 | $118.87 | $114.57 | 2,061,941 |
| 2017-10-26 | $117.53 | $119.36 | $116.40 | $118.81 | $114.51 | 2,629,682 |
| 2017-10-25 | $116.11 | $117.04 | $115.57 | $116.33 | $112.12 | 2,857,158 |
| 2017-10-24 | $115.77 | $117.09 | $115.44 | $116.81 | $112.58 | 1,629,747 |
| 2017-10-23 | $115.06 | $115.52 | $114.71 | $115.31 | $111.14 | 1,402,534 |
| 2017-10-20 | $115.49 | $115.61 | $114.40 | $115.02 | $110.86 | 1,830,088 |
| 2017-10-19 | $115.35 | $115.41 | $114.54 | $115.20 | $111.03 | 1,684,062 |
| 2017-10-18 | $115.32 | $116.67 | $115.05 | $115.77 | $111.58 | 2,456,581 |
| 2017-10-17 | $114.55 | $115.08 | $114.17 | $115.04 | $110.88 | 738,876 |
| 2017-10-16 | $115.00 | $115.40 | $113.82 | $114.75 | $110.60 | 3,088,974 |
| 2017-10-13 | $115.00 | $115.31 | $114.40 | $115.11 | $110.95 | 1,656,575 |
| 2017-10-12 | $114.07 | $114.87 | $113.65 | $114.46 | $110.32 | 1,596,926 |
| 2017-10-11 | $113.89 | $114.41 | $113.69 | $114.13 | $110.00 | 1,333,539 |
| 2017-10-10 | $112.88 | $114.11 | $112.46 | $114.08 | $109.95 | 1,758,336 |
| 2017-10-09 | $111.96 | $112.79 | $111.70 | $112.76 | $108.68 | 1,305,334 |
| 2017-10-06 | $111.24 | $111.77 | $110.74 | $111.76 | $107.72 | 1,387,084 |
| 2017-10-05 | $109.22 | $111.50 | $108.87 | $111.27 | $107.24 | 3,408,129 |
| 2017-10-04 | $109.25 | $109.54 | $108.31 | $108.82 | $104.88 | 2,705,713 |
| 2017-10-03 | $110.39 | $110.84 | $108.99 | $109.40 | $105.44 | 2,224,057 |
| 2017-10-02 | $110.35 | $111.46 | $109.70 | $110.53 | $106.53 | 1,545,013 |
| 2017-09-29 | $109.67 | $111.32 | $109.20 | $110.26 | $106.27 | 3,545,689 |
| 2017-09-28 | $108.15 | $110.06 | $107.96 | $110.00 | $106.02 | 1,810,958 |
| 2017-09-27 | $108.36 | $108.96 | $107.43 | $108.36 | $104.44 | 3,512,390 |
| 2017-09-26 | $109.07 | $109.65 | $107.96 | $108.07 | $104.16 | 2,790,603 |
| 2017-09-25 | $107.85 | $109.97 | $107.43 | $108.87 | $104.93 | 3,697,758 |
| 2017-09-22 | $107.18 | $108.07 | $107.00 | $107.88 | $103.98 | 1,166,101 |
| 2017-09-21 | $107.84 | $108.50 | $107.33 | $107.57 | $103.68 | 1,901,736 |
| 2017-09-20 | $107.30 | $108.24 | $106.84 | $107.69 | $103.79 | 3,411,197 |
| 2017-09-19 | $105.58 | $107.43 | $105.07 | $107.35 | $103.47 | 2,130,192 |
| 2017-09-18 | $105.77 | $106.48 | $105.45 | $105.54 | $101.72 | 2,256,326 |
| 2017-09-15 | $105.97 | $105.97 | $104.39 | $105.39 | $101.58 | 2,736,577 |
| 2017-09-14 | $106.34 | $106.96 | $105.65 | $106.39 | $102.54 | 3,490,785 |
| 2017-09-13 | $105.00 | $106.92 | $104.71 | $106.77 | $102.91 | 1,820,183 |
| 2017-09-12 | $104.66 | $105.48 | $104.29 | $105.08 | $101.28 | 1,255,968 |
| 2017-09-11 | $103.82 | $106.20 | $103.82 | $104.63 | $100.84 | 2,864,708 |
| 2017-09-08 | $101.73 | $104.44 | $101.61 | $103.43 | $99.69 | 1,874,847 |
| 2017-09-07 | $102.13 | $102.24 | $101.21 | $101.76 | $98.08 | 1,645,910 |
| 2017-09-06 | $102.68 | $102.86 | $101.22 | $101.80 | $98.12 | 1,233,072 |
| 2017-09-05 | $103.67 | $103.82 | $101.11 | $102.28 | $98.58 | 1,848,476 |
| 2017-09-01 | $104.02 | $104.25 | $103.42 | $103.80 | $100.04 | 1,249,909 |
| 2017-08-31 | $103.71 | $104.35 | $102.81 | $103.58 | $99.83 | 1,814,133 |
| 2017-08-30 | $100.76 | $103.75 | $100.56 | $103.64 | $99.89 | 1,948,531 |
| 2017-08-29 | $99.91 | $100.54 | $99.58 | $100.23 | $96.60 | 1,279,380 |
| 2017-08-28 | $100.99 | $100.99 | $100.24 | $100.71 | $97.07 | 1,358,645 |
| 2017-08-25 | $100.79 | $100.97 | $100.15 | $100.66 | $97.02 | 1,337,638 |
| 2017-08-24 | $100.56 | $101.03 | $99.58 | $99.95 | $96.33 | 1,304,725 |
| 2017-08-23 | $101.15 | $101.70 | $100.27 | $100.43 | $96.80 | 2,724,901 |
| 2017-08-22 | $99.21 | $102.41 | $98.86 | $102.00 | $98.31 | 2,521,090 |
| 2017-08-21 | $98.16 | $99.21 | $97.99 | $99.08 | $95.19 | 1,392,954 |
| 2017-08-18 | $97.80 | $98.74 | $96.90 | $98.03 | $94.18 | 1,570,400 |
| 2017-08-17 | $100.18 | $100.18 | $97.80 | $97.84 | $94.00 | 2,542,815 |
| 2017-08-16 | $100.60 | $100.85 | $99.69 | $100.30 | $96.36 | 1,887,738 |
| 2017-08-15 | $100.32 | $101.04 | $99.93 | $100.40 | $96.46 | 1,587,589 |
| 2017-08-14 | $100.19 | $100.45 | $99.67 | $100.07 | $96.14 | 2,564,874 |
| 2017-08-11 | $99.50 | $100.16 | $98.86 | $99.40 | $95.49 | 2,143,621 |
| 2017-08-10 | $100.96 | $101.00 | $99.20 | $99.52 | $95.61 | 3,896,010 |
| 2017-08-09 | $103.10 | $103.20 | $101.21 | $101.35 | $97.37 | 2,771,471 |
| 2017-08-08 | $100.95 | $104.76 | $100.53 | $103.95 | $99.87 | 4,603,299 |
| 2017-08-07 | $107.00 | $107.63 | $105.70 | $106.17 | $102.00 | 4,629,933 |
| 2017-08-04 | $104.07 | $105.05 | $103.65 | $105.02 | $100.89 | 3,062,592 |
| 2017-08-03 | $103.62 | $105.19 | $103.45 | $103.66 | $99.59 | 2,230,271 |
| 2017-08-02 | $104.38 | $104.74 | $102.05 | $103.49 | $99.42 | 2,174,816 |
| 2017-08-01 | $104.80 | $105.55 | $104.61 | $105.13 | $101.00 | 1,281,340 |
| 2017-07-31 | $103.75 | $104.97 | $103.57 | $104.19 | $100.10 | 1,238,801 |
| 2017-07-28 | $103.64 | $104.61 | $103.27 | $103.34 | $99.28 | 1,956,603 |
| 2017-07-27 | $103.48 | $104.41 | $102.98 | $104.06 | $99.97 | 2,059,758 |
| 2017-07-26 | $103.39 | $104.84 | $102.47 | $103.04 | $98.99 | 2,550,202 |
| 2017-07-25 | $103.15 | $103.32 | $102.64 | $103.06 | $99.01 | 1,514,375 |
| 2017-07-24 | $103.03 | $103.12 | $102.61 | $102.71 | $98.67 | 1,434,009 |
| 2017-07-21 | $102.05 | $103.06 | $102.02 | $102.85 | $98.81 | 1,348,919 |
| 2017-07-20 | $102.19 | $102.93 | $101.91 | $102.40 | $98.38 | 1,613,704 |
| 2017-07-19 | $101.88 | $102.61 | $101.45 | $102.24 | $98.22 | 1,040,974 |
| 2017-07-18 | $100.98 | $102.31 | $100.64 | $102.00 | $97.99 | 1,350,903 |
| 2017-07-17 | $100.89 | $101.95 | $100.61 | $101.35 | $97.37 | 1,225,690 |
| 2017-07-14 | $100.81 | $101.37 | $100.17 | $100.99 | $97.02 | 1,280,232 |
| 2017-07-13 | $101.00 | $101.24 | $100.46 | $100.70 | $96.74 | 1,386,283 |
| 2017-07-12 | $101.65 | $102.05 | $100.68 | $100.80 | $96.84 | 1,742,821 |
| 2017-07-11 | $100.33 | $100.95 | $99.83 | $100.73 | $96.77 | 1,777,013 |
| 2017-07-10 | $100.23 | $100.89 | $99.56 | $100.71 | $96.75 | 1,523,736 |
| 2017-07-07 | $99.70 | $100.74 | $99.43 | $100.35 | $96.41 | 2,430,259 |
| 2017-07-06 | $100.45 | $100.75 | $99.38 | $99.65 | $95.73 | 1,967,419 |
| 2017-07-05 | $100.30 | $101.56 | $100.05 | $101.17 | $97.20 | 2,244,903 |
| 2017-07-03 | $100.61 | $101.00 | $99.92 | $100.11 | $96.18 | 1,230,637 |
| 2017-06-30 | $101.18 | $101.22 | $100.28 | $100.31 | $96.37 | 2,810,698 |
| 2017-06-29 | $102.16 | $102.34 | $99.08 | $100.21 | $96.27 | 2,989,336 |
| 2017-06-28 | $101.00 | $102.51 | $100.47 | $101.98 | $97.97 | 2,041,280 |
| 2017-06-27 | $103.53 | $103.56 | $100.89 | $101.03 | $97.06 | 2,700,620 |
| 2017-06-26 | $104.07 | $105.15 | $103.51 | $103.93 | $99.85 | 2,104,807 |
| 2017-06-23 | $103.81 | $104.45 | $103.32 | $104.06 | $99.97 | 4,212,715 |
| 2017-06-22 | $104.09 | $104.40 | $103.39 | $103.89 | $99.81 | 1,500,094 |
| 2017-06-21 | $104.32 | $104.75 | $103.67 | $104.13 | $100.04 | 1,415,230 |
| 2017-06-20 | $105.43 | $105.88 | $104.16 | $104.19 | $100.10 | 1,626,947 |
| 2017-06-19 | $105.01 | $106.31 | $104.64 | $105.93 | $101.77 | 1,605,796 |
| 2017-06-16 | $104.41 | $105.31 | $103.97 | $104.50 | $100.39 | 3,894,913 |
| 2017-06-15 | $103.35 | $104.82 | $102.54 | $104.74 | $100.62 | 1,538,512 |
| 2017-06-14 | $104.38 | $104.91 | $102.86 | $103.91 | $99.83 | 2,299,340 |
| 2017-06-13 | $102.55 | $103.89 | $102.25 | $103.88 | $99.80 | 2,961,642 |
| 2017-06-12 | $101.79 | $102.49 | $100.77 | $102.07 | $98.06 | 5,013,530 |
| 2017-06-09 | $104.98 | $105.46 | $101.86 | $102.42 | $98.40 | 3,618,903 |
| 2017-06-08 | $104.56 | $105.17 | $102.40 | $105.08 | $100.95 | 3,278,635 |
| 2017-06-07 | $105.50 | $105.61 | $103.12 | $105.12 | $100.99 | 4,460,105 |
| 2017-06-06 | $107.32 | $107.51 | $104.92 | $104.99 | $100.86 | 4,519,634 |
| 2017-06-05 | $110.10 | $110.35 | $107.80 | $108.19 | $103.94 | 2,170,269 |
| 2017-06-02 | $108.89 | $110.51 | $108.76 | $110.06 | $105.74 | 2,883,937 |
| 2017-06-01 | $108.00 | $108.99 | $107.65 | $108.68 | $104.41 | 1,775,405 |
| 2017-05-31 | $107.01 | $107.68 | $106.39 | $107.65 | $103.42 | 2,896,511 |
| 2017-05-30 | $106.65 | $107.24 | $106.41 | $106.74 | $102.55 | 1,971,707 |
| 2017-05-26 | $106.69 | $107.50 | $106.55 | $106.90 | $102.70 | 1,789,583 |
| 2017-05-25 | $106.00 | $107.45 | $106.00 | $106.53 | $102.34 | 5,156,186 |
| 2017-05-24 | $105.95 | $106.10 | $105.51 | $105.88 | $101.72 | 1,650,008 |
| 2017-05-23 | $104.12 | $105.53 | $103.88 | $105.49 | $101.35 | 2,865,083 |
| 2017-05-22 | $102.93 | $104.33 | $102.69 | $104.22 | $100.13 | 2,011,373 |
| 2017-05-19 | $102.57 | $103.25 | $102.37 | $102.82 | $98.78 | 1,969,589 |
| 2017-05-18 | $102.13 | $103.71 | $101.74 | $102.53 | $98.50 | 3,501,275 |
| 2017-05-17 | $103.07 | $103.10 | $102.06 | $102.11 | $98.10 | 1,941,687 |
| 2017-05-16 | $104.51 | $104.52 | $103.43 | $103.99 | $99.58 | 2,402,254 |
| 2017-05-15 | $102.40 | $104.34 | $102.25 | $104.06 | $99.65 | 2,406,973 |
| 2017-05-12 | $102.77 | $103.10 | $102.05 | $102.45 | $98.11 | 1,946,641 |
| 2017-05-11 | $103.08 | $103.62 | $102.57 | $102.82 | $98.46 | 1,616,156 |
| 2017-05-10 | $102.34 | $103.43 | $101.71 | $103.24 | $98.86 | 2,607,841 |
| 2017-05-09 | $101.20 | $103.22 | $99.35 | $102.50 | $98.16 | 67,216 |
| 2017-05-08 | $97.09 | $97.55 | $95.89 | $96.37 | $92.29 | 3,858,730 |
| 2017-05-05 | $97.22 | $97.22 | $96.74 | $97.05 | $92.94 | 3,034,030 |
| 2017-05-04 | $97.19 | $97.38 | $96.67 | $96.88 | $92.77 | 2,570,038 |
| 2017-05-03 | $97.20 | $97.31 | $96.56 | $96.99 | $92.88 | 2,382,958 |
| 2017-05-02 | $95.92 | $97.17 | $95.74 | $97.10 | $92.98 | 2,466,594 |
| 2017-05-01 | $94.72 | $96.06 | $94.46 | $95.58 | $91.53 | 1,674,588 |
| 2017-04-28 | $95.91 | $96.02 | $93.70 | $94.42 | $90.42 | 2,845,909 |
| 2017-04-27 | $96.32 | $96.43 | $95.42 | $95.74 | $91.68 | 3,655,265 |
| 2017-04-26 | $94.56 | $96.82 | $94.36 | $96.30 | $92.22 | 2,757,141 |
| 2017-04-25 | $93.99 | $94.77 | $93.75 | $94.57 | $90.56 | 1,635,142 |
| 2017-04-24 | $93.65 | $93.90 | $93.15 | $93.52 | $89.56 | 2,085,005 |
| 2017-04-21 | $92.77 | $92.95 | $92.24 | $92.47 | $88.55 | 2,521,386 |
| 2017-04-20 | $91.96 | $92.98 | $90.67 | $92.77 | $88.84 | 2,792,852 |
| 2017-04-19 | $92.09 | $92.42 | $91.18 | $91.49 | $87.61 | 2,025,848 |
| 2017-04-18 | $91.59 | $92.25 | $90.00 | $92.02 | $88.12 | 3,102,398 |
| 2017-04-17 | $91.91 | $91.98 | $91.60 | $91.95 | $88.05 | 1,283,993 |
| 2017-04-13 | $91.70 | $92.12 | $91.32 | $91.55 | $87.67 | 2,244,914 |
| 2017-04-12 | $91.98 | $92.00 | $90.88 | $91.75 | $87.86 | 3,416,608 |
| 2017-04-11 | $91.16 | $91.59 | $90.79 | $91.40 | $87.53 | 2,732,256 |
| 2017-04-10 | $91.04 | $91.72 | $90.66 | $91.06 | $87.20 | 2,152,901 |
| 2017-04-07 | $91.73 | $91.73 | $90.25 | $91.21 | $87.34 | 2,954,694 |
| 2017-04-06 | $91.90 | $92.15 | $91.07 | $91.77 | $87.88 | 2,516,244 |
| 2017-04-05 | $92.80 | $93.22 | $91.55 | $91.96 | $88.06 | 2,686,769 |
| 2017-04-04 | $92.67 | $92.99 | $91.93 | $92.47 | $88.55 | 3,098,026 |
| 2017-04-03 | $94.28 | $94.53 | $92.08 | $92.75 | $88.82 | 3,635,615 |
| 2017-03-31 | $94.60 | $94.98 | $93.99 | $94.18 | $90.19 | 2,269,717 |
| 2017-03-30 | $94.40 | $95.42 | $94.40 | $94.64 | $90.63 | 2,078,584 |
| 2017-03-29 | $94.01 | $94.70 | $93.86 | $94.59 | $90.58 | 1,663,239 |
| 2017-03-28 | $93.17 | $94.99 | $93.00 | $94.49 | $90.49 | 2,256,913 |
| 2017-03-27 | $92.99 | $93.53 | $92.45 | $93.17 | $89.22 | 2,151,673 |
| 2017-03-24 | $93.50 | $93.86 | $93.25 | $93.50 | $89.54 | 2,274,870 |
| 2017-03-23 | $92.14 | $93.69 | $92.08 | $93.14 | $89.19 | 4,658,424 |
| 2017-03-22 | $89.27 | $92.26 | $89.05 | $92.14 | $88.23 | 4,540,146 |
| 2017-03-21 | $90.02 | $91.57 | $88.67 | $89.10 | $85.32 | 5,486,131 |
| 2017-03-20 | $88.34 | $89.23 | $88.31 | $88.68 | $84.92 | 2,198,055 |
| 2017-03-17 | $88.39 | $88.49 | $87.89 | $88.33 | $84.59 | 3,015,187 |
| 2017-03-16 | $87.82 | $88.50 | $87.35 | $88.06 | $84.33 | 1,846,420 |
| 2017-03-15 | $86.68 | $88.09 | $86.67 | $87.82 | $84.10 | 2,012,080 |
| 2017-03-14 | $86.86 | $86.86 | $86.25 | $86.27 | $82.61 | 2,058,875 |
| 2017-03-13 | $86.59 | $87.08 | $86.42 | $87.03 | $83.34 | 2,236,158 |
| 2017-03-10 | $86.98 | $87.02 | $86.03 | $86.62 | $82.95 | 2,187,416 |
| 2017-03-09 | $86.44 | $87.11 | $86.05 | $86.31 | $82.65 | 1,906,347 |
| 2017-03-08 | $85.95 | $86.71 | $85.63 | $86.39 | $82.73 | 2,709,189 |
| 2017-03-07 | $86.66 | $86.84 | $85.93 | $86.15 | $82.50 | 1,909,110 |
| 2017-03-06 | $86.58 | $87.03 | $86.06 | $86.72 | $83.04 | 2,106,979 |
| 2017-03-03 | $87.34 | $87.69 | $86.42 | $86.79 | $83.11 | 2,061,637 |
| 2017-03-02 | $88.20 | $88.22 | $87.22 | $87.52 | $83.81 | 2,968,450 |
| 2017-03-01 | $87.50 | $88.93 | $87.38 | $88.49 | $84.74 | 2,589,460 |
| 2017-02-28 | $87.31 | $87.75 | $86.89 | $86.99 | $83.30 | 2,587,163 |
| 2017-02-27 | $86.97 | $87.65 | $86.75 | $87.45 | $83.74 | 1,885,192 |
| 2017-02-24 | $87.03 | $87.59 | $86.80 | $87.08 | $83.39 | 2,521,731 |
| 2017-02-23 | $87.82 | $87.99 | $86.96 | $87.00 | $83.31 | 2,013,454 |
| 2017-02-22 | $87.70 | $88.03 | $87.61 | $87.68 | $83.96 | 1,986,798 |
| 2017-02-21 | $88.54 | $88.88 | $87.74 | $87.99 | $83.97 | 3,637,138 |
| 2017-02-17 | $89.28 | $89.66 | $87.24 | $89.36 | $85.28 | 5,275,189 |
| 2017-02-16 | $89.10 | $91.07 | $88.50 | $89.44 | $85.36 | 3,415,883 |
| 2017-02-15 | $87.57 | $89.46 | $87.27 | $89.46 | $85.38 | 3,447,087 |
| 2017-02-14 | $87.31 | $87.91 | $87.06 | $87.89 | $83.88 | 2,366,781 |
| 2017-02-13 | $86.84 | $87.42 | $86.59 | $87.38 | $83.39 | 1,504,163 |
| 2017-02-10 | $86.99 | $86.99 | $86.44 | $86.45 | $82.50 | 1,866,767 |
| 2017-02-09 | $86.85 | $86.97 | $86.26 | $86.79 | $82.83 | 2,460,783 |
| 2017-02-08 | $85.72 | $86.48 | $85.37 | $86.36 | $82.42 | 1,869,495 |
| 2017-02-07 | $85.56 | $86.34 | $85.55 | $85.81 | $81.89 | 1,547,704 |
| 2017-02-06 | $85.46 | $85.73 | $85.20 | $85.65 | $81.74 | 1,224,274 |
| 2017-02-03 | $84.77 | $85.52 | $84.77 | $85.45 | $81.55 | 1,386,686 |
| 2017-02-02 | $84.40 | $84.81 | $83.81 | $84.50 | $80.64 | 1,803,821 |
| 2017-02-01 | $84.49 | $85.21 | $84.27 | $84.64 | $80.78 | 2,241,740 |
| 2017-01-31 | $85.24 | $85.24 | $84.36 | $84.60 | $80.74 | 2,461,976 |
| 2017-01-30 | $85.83 | $85.83 | $84.59 | $85.26 | $81.37 | 2,251,945 |
| 2017-01-27 | $85.97 | $86.32 | $85.53 | $86.08 | $82.15 | 1,693,432 |
| 2017-01-26 | $85.79 | $86.24 | $85.54 | $85.84 | $81.92 | 2,148,312 |
| 2017-01-25 | $84.79 | $85.70 | $84.24 | $85.61 | $81.70 | 2,094,732 |
| 2017-01-24 | $84.35 | $84.97 | $84.02 | $84.51 | $80.65 | 1,455,829 |
| 2017-01-23 | $84.15 | $84.53 | $83.82 | $84.37 | $80.52 | 1,451,988 |
| 2017-01-20 | $84.87 | $85.76 | $84.16 | $84.38 | $80.53 | 2,449,777 |
| 2017-01-19 | $83.72 | $85.29 | $83.72 | $84.53 | $80.67 | 3,465,151 |
| 2017-01-18 | $82.41 | $83.10 | $82.07 | $83.00 | $79.21 | 1,467,468 |
| 2017-01-17 | $82.57 | $82.90 | $82.21 | $82.38 | $78.62 | 2,113,874 |
| 2017-01-13 | $81.93 | $82.65 | $81.93 | $82.64 | $78.87 | 1,671,459 |
| 2017-01-12 | $82.69 | $82.76 | $81.04 | $81.89 | $78.15 | 2,281,641 |
| 2017-01-11 | $82.28 | $83.42 | $81.80 | $82.84 | $79.06 | 2,888,140 |
| 2017-01-10 | $82.09 | $82.42 | $81.66 | $81.93 | $78.19 | 2,167,964 |
| 2017-01-09 | $82.05 | $82.70 | $81.60 | $82.25 | $78.50 | 2,643,139 |
| 2017-01-06 | $81.79 | $83.02 | $81.33 | $82.30 | $78.54 | 2,306,221 |
| 2017-01-05 | $82.07 | $83.07 | $81.66 | $81.78 | $78.05 | 2,828,243 |
| 2017-01-04 | $82.74 | $83.40 | $82.25 | $82.34 | $78.58 | 4,016,215 |
| 2017-01-03 | $83.35 | $83.85 | $81.71 | $82.50 | $78.73 | 3,277,092 |
| 2016-12-30 | $83.48 | $83.61 | $82.54 | $82.68 | $78.91 | 2,403,317 |
| 2016-12-29 | $83.57 | $83.74 | $83.11 | $83.32 | $79.52 | 1,590,762 |
| 2016-12-28 | $84.41 | $84.50 | $83.31 | $83.36 | $79.55 | 1,557,688 |
| 2016-12-27 | $84.50 | $84.69 | $83.95 | $84.14 | $80.30 | 1,374,255 |
| 2016-12-23 | $83.73 | $84.17 | $83.60 | $84.09 | $80.25 | 2,316,857 |
| 2016-12-22 | $84.97 | $85.00 | $83.33 | $83.73 | $79.91 | 2,575,115 |
| 2016-12-21 | $85.07 | $85.45 | $84.75 | $84.85 | $80.98 | 1,818,333 |
| 2016-12-20 | $85.27 | $85.77 | $84.81 | $85.10 | $81.22 | 2,637,570 |
| 2016-12-19 | $85.75 | $86.00 | $84.71 | $84.86 | $80.99 | 3,139,154 |
| 2016-12-16 | $84.89 | $86.15 | $84.30 | $86.05 | $82.12 | 9,997,190 |
| 2016-12-15 | $84.43 | $85.35 | $83.92 | $84.33 | $80.48 | 3,305,853 |
| 2016-12-14 | $84.55 | $85.05 | $83.76 | $83.94 | $80.11 | 2,011,967 |
| 2016-12-13 | $84.00 | $84.96 | $83.87 | $84.40 | $80.55 | 2,501,759 |
| 2016-12-12 | $83.43 | $83.98 | $82.76 | $83.91 | $80.08 | 2,086,086 |
| 2016-12-09 | $83.98 | $83.98 | $83.07 | $83.55 | $79.74 | 2,386,292 |
| 2016-12-08 | $84.08 | $84.59 | $83.15 | $83.49 | $79.68 | 4,059,350 |
| 2016-12-07 | $82.12 | $84.27 | $81.86 | $83.92 | $80.09 | 3,964,702 |
| 2016-12-06 | $81.00 | $82.10 | $80.67 | $82.08 | $78.33 | 2,907,256 |
| 2016-12-05 | $80.51 | $81.25 | $80.04 | $81.00 | $77.30 | 3,507,974 |
| 2016-12-02 | $79.18 | $80.27 | $78.79 | $79.20 | $75.58 | 2,769,256 |
| 2016-12-01 | $78.47 | $80.29 | $78.47 | $79.82 | $76.18 | 4,127,057 |
| 2016-11-30 | $79.07 | $79.39 | $78.03 | $78.78 | $75.18 | 3,540,334 |
| 2016-11-29 | $78.09 | $79.58 | $78.09 | $79.11 | $75.50 | 3,428,458 |
| 2016-11-28 | $77.55 | $78.52 | $77.03 | $78.07 | $74.51 | 3,418,691 |
| 2016-11-25 | $78.10 | $78.90 | $77.26 | $78.52 | $74.94 | 1,059,567 |
| 2016-11-23 | $77.60 | $78.12 | $77.33 | $78.08 | $74.52 | 1,817,793 |
| 2016-11-22 | $77.38 | $77.98 | $77.16 | $77.85 | $74.30 | 2,706,277 |
| 2016-11-21 | $77.04 | $77.82 | $76.88 | $77.29 | $73.76 | 2,605,628 |
| 2016-11-18 | $77.42 | $77.64 | $77.04 | $77.14 | $73.33 | 1,647,256 |
| 2016-11-17 | $77.51 | $78.03 | $77.23 | $77.47 | $73.65 | 2,295,150 |
| 2016-11-16 | $77.39 | $78.18 | $77.28 | $77.57 | $73.74 | 2,747,674 |
| 2016-11-15 | $77.00 | $77.85 | $76.74 | $77.71 | $73.88 | 3,863,390 |
| 2016-11-14 | $73.50 | $77.81 | $73.46 | $77.24 | $73.43 | 7,313,004 |
| 2016-11-11 | $73.15 | $73.87 | $72.75 | $73.39 | $69.77 | 2,986,783 |
| 2016-11-10 | $74.52 | $75.09 | $73.22 | $73.42 | $69.80 | 5,273,772 |
| 2016-11-09 | $71.16 | $74.28 | $71.00 | $74.08 | $70.42 | 5,023,477 |
| 2016-11-08 | $70.00 | $73.64 | $69.04 | $73.02 | $69.42 | 7,883,410 |
| 2016-11-07 | $70.66 | $71.18 | $70.28 | $71.10 | $67.59 | 3,578,114 |
| 2016-11-04 | $68.68 | $70.60 | $68.68 | $69.61 | $66.18 | 4,147,469 |
| 2016-11-03 | $68.58 | $69.40 | $68.40 | $69.24 | $65.82 | 3,204,001 |
| 2016-11-02 | $68.40 | $69.27 | $68.03 | $68.40 | $65.03 | 2,920,162 |
| 2016-11-01 | $68.68 | $69.00 | $67.74 | $68.32 | $64.95 | 3,147,206 |
| 2016-10-31 | $67.72 | $68.96 | $67.72 | $68.70 | $65.31 | 2,697,757 |
| 2016-10-28 | $66.98 | $67.88 | $66.69 | $67.44 | $64.11 | 1,992,970 |
| 2016-10-27 | $66.70 | $66.96 | $66.21 | $66.92 | $63.62 | 2,307,480 |
| 2016-10-26 | $66.48 | $66.99 | $65.91 | $66.69 | $63.40 | 3,820,806 |
| 2016-10-25 | $67.36 | $67.51 | $67.00 | $67.21 | $63.89 | 2,038,199 |
| 2016-10-24 | $67.75 | $68.47 | $67.36 | $67.38 | $64.06 | 2,610,333 |
| 2016-10-21 | $67.06 | $67.51 | $66.59 | $67.14 | $63.83 | 1,855,365 |
| 2016-10-20 | $67.75 | $67.85 | $66.79 | $67.40 | $64.07 | 2,068,535 |
| 2016-10-19 | $67.95 | $68.25 | $67.74 | $67.96 | $64.61 | 1,631,920 |
| 2016-10-18 | $67.72 | $68.07 | $67.23 | $67.83 | $64.48 | 3,016,822 |
| 2016-10-17 | $67.35 | $67.76 | $66.84 | $66.92 | $63.62 | 1,631,804 |
| 2016-10-14 | $67.43 | $67.87 | $67.01 | $67.45 | $64.12 | 2,654,825 |
| 2016-10-13 | $66.34 | $67.34 | $66.06 | $67.27 | $63.95 | 3,456,877 |
| 2016-10-12 | $66.60 | $67.07 | $66.43 | $66.91 | $63.61 | 2,186,103 |
| 2016-10-11 | $67.12 | $67.46 | $66.16 | $66.61 | $63.32 | 6,718,126 |
| 2016-10-10 | $67.55 | $68.06 | $67.37 | $67.39 | $64.06 | 1,979,212 |
| 2016-10-07 | $67.49 | $67.85 | $66.74 | $67.14 | $63.83 | 2,879,741 |
| 2016-10-06 | $67.35 | $67.64 | $66.84 | $67.51 | $64.18 | 2,265,375 |
| 2016-10-05 | $67.21 | $67.69 | $67.12 | $67.47 | $64.14 | 2,556,207 |
| 2016-10-04 | $67.33 | $67.44 | $66.88 | $67.11 | $63.80 | 2,749,182 |
| 2016-10-03 | $67.34 | $67.78 | $67.29 | $67.45 | $64.12 | 2,599,447 |
| 2016-09-30 | $67.40 | $67.74 | $66.95 | $67.33 | $64.01 | 6,088,174 |
| 2016-09-29 | $67.21 | $68.09 | $66.98 | $67.10 | $63.79 | 3,182,593 |
| 2016-09-28 | $67.04 | $67.44 | $66.70 | $67.38 | $64.06 | 4,599,161 |
| 2016-09-27 | $67.20 | $67.92 | $66.96 | $67.05 | $63.74 | 4,869,165 |
| 2016-09-26 | $69.20 | $69.23 | $67.01 | $67.15 | $63.84 | 5,063,835 |
| 2016-09-23 | $69.36 | $69.44 | $68.10 | $68.44 | $65.06 | 11,920,833 |
| 2016-09-22 | $70.54 | $70.73 | $69.51 | $69.75 | $66.31 | 17,562,130 |
| 2016-09-21 | $69.80 | $70.34 | $69.24 | $70.14 | $66.68 | 15,921,371 |
| 2016-09-20 | $68.91 | $70.99 | $68.66 | $69.94 | $66.21 | 11,410,295 |
| 2016-09-19 | $68.99 | $69.38 | $67.95 | $68.34 | $64.69 | 1,795,108 |
| 2016-09-16 | $69.07 | $69.12 | $68.12 | $68.69 | $65.02 | 3,271,078 |
| 2016-09-15 | $68.51 | $69.50 | $68.13 | $69.29 | $65.59 | 3,281,501 |
| 2016-09-14 | $68.21 | $69.16 | $67.45 | $68.49 | $64.83 | 4,325,816 |
| 2016-09-13 | $68.21 | $69.05 | $67.86 | $68.41 | $64.76 | 4,196,001 |
| 2016-09-12 | $66.69 | $68.96 | $66.54 | $68.82 | $65.15 | 3,153,073 |
| 2016-09-09 | $70.02 | $70.15 | $67.05 | $67.16 | $63.57 | 3,883,030 |
| 2016-09-08 | $70.51 | $70.51 | $69.88 | $70.03 | $66.29 | 1,880,610 |
| 2016-09-07 | $70.45 | $70.60 | $70.01 | $70.40 | $66.64 | 1,781,760 |
| 2016-09-06 | $70.92 | $71.10 | $69.96 | $70.09 | $66.35 | 2,265,356 |
| 2016-09-02 | $71.39 | $71.77 | $70.55 | $70.96 | $67.17 | 2,569,310 |
| 2016-09-01 | $71.40 | $71.95 | $70.88 | $71.13 | $67.33 | 3,145,830 |
| 2016-08-31 | $72.18 | $72.50 | $71.32 | $71.33 | $67.52 | 2,337,346 |
| 2016-08-30 | $73.24 | $73.25 | $72.19 | $72.33 | $68.47 | 2,326,699 |
| 2016-08-29 | $72.88 | $73.82 | $72.88 | $73.08 | $69.18 | 1,957,671 |
| 2016-08-26 | $73.31 | $73.59 | $72.55 | $72.80 | $68.91 | 2,270,336 |
| 2016-08-25 | $72.45 | $73.11 | $72.30 | $73.03 | $69.13 | 3,013,834 |
| 2016-08-24 | $72.97 | $73.27 | $72.33 | $72.48 | $68.61 | 1,459,877 |
| 2016-08-23 | $73.43 | $73.44 | $72.98 | $73.13 | $69.23 | 1,735,186 |
| 2016-08-22 | $73.66 | $73.91 | $72.62 | $73.01 | $69.11 | 4,737,869 |
| 2016-08-19 | $72.63 | $73.99 | $72.34 | $73.97 | $70.02 | 2,353,761 |
| 2016-08-18 | $72.95 | $73.26 | $72.31 | $72.96 | $69.06 | 1,063,140 |
| 2016-08-17 | $72.93 | $73.07 | $72.28 | $73.01 | $69.11 | 1,712,657 |
| 2016-08-16 | $72.94 | $73.11 | $72.42 | $72.78 | $68.89 | 2,439,371 |
| 2016-08-15 | $72.09 | $73.14 | $72.02 | $72.88 | $68.99 | 2,030,532 |
| 2016-08-12 | $71.40 | $72.55 | $71.30 | $71.94 | $68.10 | 1,784,759 |
| 2016-08-11 | $71.98 | $72.35 | $71.64 | $72.10 | $68.25 | 1,350,119 |
| 2016-08-10 | $72.03 | $72.53 | $71.52 | $71.86 | $68.02 | 2,342,215 |
| 2016-08-09 | $72.63 | $72.98 | $71.74 | $71.85 | $68.01 | 2,639,751 |
| 2016-08-08 | $72.99 | $73.23 | $72.31 | $72.54 | $68.67 | 3,782,583 |
| 2016-08-05 | $72.69 | $73.14 | $72.31 | $72.71 | $68.83 | 1,846,302 |
| 2016-08-04 | $71.29 | $72.24 | $70.61 | $72.21 | $68.35 | 1,974,531 |
| 2016-08-03 | $70.44 | $71.40 | $70.15 | $71.31 | $67.50 | 2,888,987 |
| 2016-08-02 | $71.19 | $71.21 | $69.68 | $70.59 | $66.82 | 2,514,777 |
| 2016-08-01 | $71.49 | $71.74 | $70.73 | $71.19 | $67.39 | 2,235,727 |
| 2016-07-29 | $71.32 | $71.85 | $70.89 | $71.70 | $67.87 | 2,408,302 |
| 2016-07-28 | $69.52 | $71.64 | $69.00 | $71.53 | $67.71 | 3,653,441 |
| 2016-07-27 | $71.05 | $71.18 | $69.72 | $70.54 | $66.77 | 4,010,595 |
| 2016-07-26 | $71.11 | $71.73 | $70.70 | $71.67 | $67.84 | 2,531,742 |
| 2016-07-25 | $70.92 | $71.35 | $70.66 | $71.21 | $67.41 | 2,790,276 |
| 2016-07-22 | $70.30 | $71.12 | $70.05 | $70.99 | $67.20 | 1,838,234 |
| 2016-07-21 | $69.62 | $70.47 | $69.46 | $70.38 | $66.62 | 2,579,299 |
| 2016-07-20 | $70.21 | $70.43 | $69.74 | $69.87 | $66.14 | 1,916,222 |
| 2016-07-19 | $69.90 | $70.17 | $69.39 | $70.15 | $66.40 | 3,060,916 |
| 2016-07-18 | $70.19 | $70.76 | $69.99 | $70.39 | $66.63 | 2,061,747 |
| 2016-07-15 | $70.42 | $70.56 | $69.28 | $70.20 | $66.45 | 1,838,457 |
| 2016-07-14 | $70.90 | $71.00 | $70.34 | $70.45 | $66.69 | 2,274,519 |
| 2016-07-13 | $71.53 | $71.55 | $69.58 | $70.12 | $66.38 | 3,413,861 |
| 2016-07-12 | $70.47 | $71.50 | $70.45 | $71.26 | $67.46 | 3,910,716 |
| 2016-07-11 | $69.85 | $70.27 | $69.62 | $70.12 | $66.38 | 3,283,092 |
| 2016-07-08 | $68.99 | $70.04 | $68.84 | $69.85 | $66.12 | 3,686,885 |
| 2016-07-07 | $67.98 | $68.71 | $67.40 | $68.36 | $64.71 | 2,918,486 |
| 2016-07-06 | $66.70 | $67.95 | $66.31 | $67.85 | $64.23 | 2,899,572 |
| 2016-07-05 | $67.84 | $67.95 | $66.76 | $67.09 | $63.51 | 3,093,813 |
| 2016-07-01 | $66.39 | $67.90 | $66.09 | $67.79 | $64.17 | 3,340,981 |
| 2016-06-30 | $65.68 | $66.75 | $64.88 | $66.46 | $62.91 | 4,329,573 |
| 2016-06-29 | $63.19 | $65.34 | $63.17 | $64.90 | $61.44 | 4,200,026 |
| 2016-06-28 | $62.17 | $62.73 | $61.65 | $62.59 | $59.25 | 4,016,510 |
| 2016-06-27 | $63.31 | $63.82 | $60.87 | $61.21 | $57.94 | 6,497,575 |
| 2016-06-24 | $66.36 | $67.34 | $63.84 | $63.91 | $60.50 | 6,184,359 |
| 2016-06-23 | $68.39 | $68.99 | $68.04 | $68.95 | $65.27 | 2,472,694 |
| 2016-06-22 | $67.89 | $68.42 | $67.42 | $67.75 | $64.13 | 3,592,161 |
| 2016-06-21 | $67.73 | $67.83 | $67.13 | $67.71 | $64.10 | 2,429,216 |
| 2016-06-20 | $67.16 | $68.46 | $67.06 | $67.84 | $64.22 | 3,090,967 |
| 2016-06-17 | $65.58 | $66.59 | $65.51 | $66.47 | $62.92 | 3,229,474 |
| 2016-06-16 | $65.48 | $65.74 | $64.33 | $65.59 | $62.09 | 2,741,022 |
| 2016-06-15 | $65.46 | $66.73 | $65.41 | $65.72 | $62.21 | 2,933,845 |
| 2016-06-14 | $65.61 | $65.99 | $64.97 | $65.38 | $61.89 | 3,359,195 |
| 2016-06-13 | $66.35 | $67.00 | $65.94 | $65.96 | $62.44 | 2,872,612 |
| 2016-06-10 | $66.42 | $66.69 | $66.07 | $66.49 | $62.94 | 2,553,068 |
| 2016-06-09 | $67.14 | $67.42 | $66.67 | $67.22 | $63.63 | 2,551,760 |
| 2016-06-08 | $67.48 | $67.88 | $66.32 | $67.56 | $63.95 | 3,493,352 |
| 2016-06-07 | $68.07 | $68.15 | $67.21 | $67.31 | $63.72 | 2,302,815 |
| 2016-06-06 | $68.04 | $68.25 | $67.54 | $67.85 | $64.23 | 1,827,932 |
| 2016-06-03 | $67.88 | $68.40 | $67.00 | $68.03 | $64.40 | 2,902,373 |
| 2016-06-02 | $66.79 | $68.81 | $66.63 | $68.52 | $64.86 | 3,879,539 |
| 2016-06-01 | $66.23 | $67.29 | $65.67 | $67.15 | $63.56 | 3,899,518 |
| 2016-05-31 | $66.34 | $66.69 | $65.91 | $66.04 | $62.51 | 2,373,570 |
| 2016-05-27 | $65.76 | $66.34 | $65.58 | $66.31 | $62.77 | 1,619,255 |
| 2016-05-26 | $66.18 | $66.19 | $65.37 | $65.56 | $62.06 | 2,025,467 |
| 2016-05-25 | $65.37 | $66.34 | $65.16 | $66.20 | $62.67 | 2,750,584 |
| 2016-05-24 | $65.17 | $65.61 | $64.87 | $65.37 | $61.88 | 2,271,711 |
| 2016-05-23 | $65.02 | $65.12 | $64.49 | $64.86 | $61.40 | 2,001,872 |
| 2016-05-20 | $64.78 | $65.37 | $64.70 | $64.98 | $61.51 | 3,008,238 |
| 2016-05-19 | $65.14 | $65.25 | $64.11 | $64.97 | $61.50 | 3,533,047 |
| 2016-05-18 | $67.00 | $67.27 | $65.12 | $65.71 | $62.20 | 4,548,654 |
| 2016-05-17 | $67.71 | $68.41 | $67.01 | $67.26 | $63.38 | 2,726,101 |
| 2016-05-16 | $66.88 | $68.16 | $66.64 | $67.71 | $63.80 | 2,648,170 |
| 2016-05-13 | $67.71 | $68.45 | $66.31 | $66.88 | $63.02 | 3,812,157 |
| 2016-05-12 | $69.34 | $69.49 | $67.44 | $67.97 | $64.05 | 2,574,531 |
| 2016-05-11 | $70.32 | $70.32 | $68.75 | $68.92 | $64.94 | 2,660,369 |
| 2016-05-10 | $69.19 | $70.46 | $68.65 | $70.46 | $66.40 | 6,236,660 |
| 2016-05-09 | $69.40 | $69.54 | $68.69 | $69.13 | $65.14 | 2,320,832 |
| 2016-05-06 | $69.01 | $69.48 | $68.35 | $69.22 | $65.23 | 1,872,285 |
| 2016-05-05 | $69.45 | $69.84 | $69.04 | $69.27 | $65.27 | 3,058,341 |
| 2016-05-04 | $69.46 | $69.82 | $68.77 | $69.23 | $65.24 | 4,333,115 |
| 2016-05-03 | $69.65 | $70.39 | $69.13 | $70.10 | $66.06 | 4,670,859 |
| 2016-05-02 | $70.33 | $70.47 | $69.54 | $70.04 | $66.00 | 4,575,681 |
| 2016-04-29 | $68.98 | $70.43 | $68.64 | $70.09 | $66.05 | 6,485,753 |
| 2016-04-28 | $67.63 | $70.75 | $67.56 | $69.24 | $65.25 | 7,221,058 |
| 2016-04-27 | $67.05 | $68.91 | $67.01 | $68.68 | $64.72 | 6,220,458 |
| 2016-04-26 | $67.40 | $67.51 | $66.50 | $67.00 | $63.13 | 4,445,605 |
| 2016-04-25 | $66.75 | $67.08 | $66.41 | $66.98 | $63.12 | 3,443,800 |
| 2016-04-22 | $68.23 | $68.32 | $65.56 | $66.54 | $62.70 | 5,375,738 |
| 2016-04-21 | $67.73 | $69.25 | $67.73 | $68.23 | $64.29 | 4,477,155 |
| 2016-04-20 | $67.19 | $68.40 | $66.87 | $67.86 | $63.95 | 5,106,318 |
| 2016-04-19 | $67.62 | $68.83 | $67.38 | $67.81 | $63.90 | 5,440,748 |
| 2016-04-18 | $67.79 | $67.81 | $66.68 | $67.54 | $63.64 | 4,992,591 |
| 2016-04-15 | $67.89 | $68.58 | $67.77 | $67.92 | $64.00 | 4,420,244 |
| 2016-04-14 | $67.65 | $68.15 | $67.26 | $67.84 | $63.93 | 4,324,209 |
| 2016-04-13 | $67.88 | $67.99 | $67.38 | $67.63 | $63.73 | 3,471,630 |
| 2016-04-12 | $67.13 | $67.58 | $66.90 | $67.34 | $63.46 | 3,384,558 |
| 2016-04-11 | $66.75 | $68.07 | $66.66 | $67.12 | $63.25 | 6,513,871 |
| 2016-04-08 | $66.00 | $66.63 | $65.74 | $66.57 | $62.73 | 9,372,423 |
| 2016-04-07 | $65.89 | $66.03 | $65.11 | $65.53 | $61.75 | 4,226,982 |
| 2016-04-06 | $66.07 | $66.31 | $65.44 | $66.14 | $62.32 | 3,508,901 |
| 2016-04-05 | $65.88 | $66.09 | $65.26 | $65.84 | $62.04 | 5,785,518 |
| 2016-04-04 | $67.13 | $67.36 | $66.16 | $66.36 | $62.53 | 5,528,788 |
| 2016-04-01 | $67.48 | $68.07 | $66.50 | $67.13 | $63.26 | 18,178,877 |
| 2016-03-31 | $71.59 | $71.82 | $71.02 | $71.18 | $67.07 | 4,621,028 |
| 2016-03-30 | $71.40 | $71.77 | $70.43 | $71.55 | $67.42 | 2,362,701 |
| 2016-03-29 | $70.98 | $71.45 | $70.66 | $70.70 | $66.62 | 4,709,303 |
| 2016-03-28 | $70.10 | $71.84 | $70.00 | $71.34 | $67.22 | 6,831,583 |
| 2016-03-24 | $69.02 | $69.72 | $68.37 | $68.64 | $64.68 | 5,624,402 |
| 2016-03-23 | $70.55 | $70.83 | $69.19 | $69.60 | $65.58 | 7,108,045 |
| 2016-03-22 | $70.89 | $71.28 | $69.99 | $70.92 | $66.83 | 7,182,977 |
| 2016-03-21 | $72.56 | $72.85 | $71.82 | $72.30 | $68.13 | 13,664,464 |
| 2016-03-18 | $72.61 | $73.89 | $72.25 | $73.16 | $68.94 | 13,530,670 |
| 2016-03-17 | $70.98 | $71.82 | $70.54 | $71.80 | $67.66 | 4,546,582 |
| 2016-03-16 | $69.98 | $71.69 | $69.85 | $71.24 | $67.13 | 3,382,967 |
| 2016-03-15 | $70.06 | $71.03 | $70.01 | $70.41 | $66.35 | 4,007,640 |
| 2016-03-14 | $71.05 | $71.30 | $69.94 | $70.93 | $66.84 | 8,951,395 |
| 2016-03-11 | $68.97 | $69.17 | $68.40 | $68.89 | $64.92 | 1,878,081 |
| 2016-03-10 | $68.74 | $69.15 | $66.72 | $67.96 | $64.04 | 2,281,313 |
| 2016-03-09 | $68.74 | $68.77 | $68.09 | $68.59 | $64.63 | 2,283,898 |
| 2016-03-08 | $68.90 | $69.45 | $68.18 | $68.41 | $64.46 | 4,280,086 |
| 2016-03-07 | $68.51 | $69.54 | $68.35 | $69.54 | $65.53 | 2,742,371 |
| 2016-03-04 | $68.80 | $69.28 | $68.40 | $68.98 | $65.00 | 1,828,883 |
| 2016-03-03 | $68.57 | $69.01 | $68.06 | $68.68 | $64.72 | 2,341,004 |
| 2016-03-02 | $68.57 | $69.00 | $68.14 | $68.83 | $64.86 | 2,733,127 |
| 2016-03-01 | $68.33 | $69.18 | $68.28 | $68.93 | $64.95 | 3,416,008 |
| 2016-02-29 | $68.33 | $68.85 | $67.68 | $68.15 | $64.22 | 4,900,574 |
| 2016-02-26 | $68.97 | $69.00 | $67.80 | $68.15 | $64.22 | 2,961,937 |
| 2016-02-25 | $67.56 | $68.33 | $66.78 | $68.30 | $64.36 | 4,236,249 |
| 2016-02-24 | $65.64 | $67.26 | $65.03 | $67.03 | $63.16 | 3,740,715 |
| 2016-02-23 | $66.51 | $66.86 | $66.05 | $66.27 | $62.45 | 3,016,301 |
| 2016-02-22 | $66.21 | $67.53 | $66.18 | $66.79 | $62.70 | 5,341,629 |
| 2016-02-19 | $64.50 | $65.81 | $64.25 | $65.71 | $61.69 | 3,596,820 |
| 2016-02-18 | $64.10 | $65.68 | $64.00 | $64.94 | $60.96 | 7,969,291 |
| 2016-02-17 | $65.74 | $67.88 | $65.65 | $66.68 | $62.60 | 4,907,280 |
| 2016-02-16 | $64.27 | $65.55 | $63.98 | $65.06 | $61.08 | 5,517,628 |
| 2016-02-12 | $62.06 | $63.89 | $61.63 | $63.80 | $59.89 | 3,711,608 |
| 2016-02-11 | $60.50 | $62.18 | $60.10 | $61.59 | $57.82 | 4,797,584 |
| 2016-02-10 | $61.63 | $62.84 | $61.18 | $61.38 | $57.62 | 3,575,455 |
| 2016-02-09 | $59.00 | $61.63 | $59.00 | $60.77 | $57.05 | 5,311,054 |
| 2016-02-08 | $59.59 | $59.80 | $57.89 | $59.44 | $55.80 | 5,115,953 |
| 2016-02-05 | $60.68 | $60.71 | $59.13 | $60.01 | $56.34 | 3,703,670 |
| 2016-02-04 | $59.28 | $60.90 | $58.89 | $60.71 | $56.99 | 4,331,455 |
| 2016-02-03 | $59.16 | $59.73 | $57.69 | $59.39 | $55.75 | 3,559,903 |
| 2016-02-02 | $60.40 | $60.76 | $58.99 | $59.07 | $55.45 | 3,929,013 |
| 2016-02-01 | $60.32 | $61.90 | $60.01 | $61.42 | $57.66 | 3,495,730 |
| 2016-01-29 | $59.89 | $61.31 | $59.37 | $61.28 | $57.53 | 3,170,979 |
| 2016-01-28 | $61.27 | $61.64 | $58.80 | $59.21 | $55.58 | 4,650,675 |
| 2016-01-27 | $61.81 | $62.45 | $60.01 | $60.64 | $56.93 | 4,022,690 |
| 2016-01-26 | $60.71 | $62.06 | $60.28 | $61.94 | $58.15 | 3,255,632 |
| 2016-01-25 | $62.40 | $62.40 | $60.00 | $60.12 | $56.44 | 3,230,982 |
| 2016-01-22 | $62.58 | $63.61 | $61.61 | $62.46 | $58.64 | 4,769,659 |
| 2016-01-21 | $59.75 | $62.56 | $59.15 | $61.65 | $57.88 | 6,139,936 |
| 2016-01-20 | $57.63 | $60.60 | $56.43 | $59.81 | $56.15 | 8,220,507 |
| 2016-01-19 | $60.44 | $60.50 | $57.62 | $58.38 | $54.81 | 5,212,770 |
| 2016-01-15 | $59.02 | $60.15 | $58.33 | $59.55 | $55.90 | 8,374,913 |
| 2016-01-14 | $60.21 | $62.12 | $58.92 | $60.74 | $57.02 | 7,445,758 |
| 2016-01-13 | $63.83 | $64.03 | $60.13 | $60.27 | $56.58 | 5,475,488 |
| 2016-01-12 | $63.22 | $64.50 | $63.17 | $64.32 | $60.38 | 4,915,297 |
| 2016-01-11 | $63.15 | $63.50 | $62.12 | $63.16 | $59.29 | 4,568,680 |
| 2016-01-08 | $62.36 | $63.81 | $62.01 | $62.65 | $58.81 | 4,510,253 |
| 2016-01-07 | $62.27 | $63.13 | $61.68 | $61.82 | $58.03 | 6,444,904 |
| 2016-01-06 | $64.47 | $64.68 | $62.53 | $63.62 | $59.72 | 4,167,145 |
| 2016-01-05 | $65.48 | $66.03 | $65.23 | $65.59 | $61.57 | 2,699,060 |
| 2016-01-04 | $65.93 | $66.20 | $64.98 | $65.38 | $61.38 | 3,899,473 |
| 2015-12-31 | $67.99 | $68.21 | $67.04 | $67.04 | $62.93 | 1,940,968 |
| 2015-12-30 | $68.84 | $68.96 | $67.86 | $68.02 | $63.85 | 1,512,157 |
| 2015-12-29 | $69.09 | $69.28 | $68.37 | $68.75 | $64.54 | 1,910,609 |
| 2015-12-28 | $68.00 | $68.96 | $68.00 | $68.85 | $64.63 | 1,459,767 |
| 2015-12-24 | $68.86 | $69.30 | $68.55 | $68.77 | $64.56 | 789,895 |
| 2015-12-23 | $68.31 | $69.00 | $67.92 | $68.85 | $64.63 | 2,263,551 |
| 2015-12-22 | $65.76 | $68.91 | $65.26 | $68.49 | $64.30 | 5,676,555 |
| 2015-12-21 | $65.37 | $65.92 | $64.99 | $65.17 | $61.18 | 2,204,944 |
| 2015-12-18 | $65.89 | $66.54 | $64.64 | $65.11 | $61.12 | 4,835,457 |
| 2015-12-17 | $67.36 | $67.83 | $66.01 | $66.03 | $61.99 | 2,410,477 |
| 2015-12-16 | $67.16 | $68.10 | $65.93 | $67.16 | $63.05 | 3,480,292 |
| 2015-12-15 | $67.07 | $67.16 | $66.02 | $66.62 | $62.54 | 3,123,609 |
| 2015-12-14 | $66.78 | $67.21 | $65.55 | $66.43 | $62.36 | 3,159,777 |
| 2015-12-11 | $67.12 | $67.84 | $66.71 | $66.85 | $62.76 | 2,137,818 |
| 2015-12-10 | $68.73 | $68.91 | $67.87 | $68.23 | $64.05 | 1,956,764 |
| 2015-12-09 | $69.08 | $70.02 | $67.57 | $68.02 | $63.85 | 2,904,901 |
| 2015-12-08 | $69.28 | $69.91 | $68.48 | $69.58 | $65.32 | 2,449,216 |
| 2015-12-07 | $70.75 | $71.00 | $69.15 | $69.50 | $65.24 | 3,073,427 |
| 2015-12-04 | $70.49 | $71.09 | $69.24 | $71.04 | $66.69 | 3,475,179 |
| 2015-12-03 | $71.75 | $71.88 | $68.55 | $68.78 | $64.57 | 3,219,139 |
| 2015-12-02 | $72.08 | $72.68 | $71.52 | $71.69 | $67.30 | 2,828,392 |
| 2015-12-01 | $71.51 | $72.38 | $71.07 | $72.26 | $67.84 | 2,563,109 |
| 2015-11-30 | $71.38 | $71.40 | $69.89 | $70.91 | $66.57 | 3,183,420 |
| 2015-11-27 | $71.65 | $71.92 | $71.37 | $71.48 | $67.10 | 642,661 |
| 2015-11-25 | $71.25 | $72.08 | $71.05 | $71.84 | $67.44 | 2,248,105 |
| 2015-11-24 | $71.10 | $71.68 | $69.93 | $70.98 | $66.63 | 4,296,512 |
| 2015-11-23 | $72.31 | $73.10 | $72.20 | $72.40 | $67.97 | 2,274,902 |
| 2015-11-20 | $72.98 | $73.04 | $71.90 | $72.31 | $67.88 | 2,331,993 |
| 2015-11-19 | $72.40 | $72.69 | $71.58 | $72.57 | $68.13 | 3,243,330 |
| 2015-11-18 | $72.77 | $73.44 | $70.80 | $72.23 | $67.81 | 5,285,056 |
| 2015-11-17 | $74.37 | $74.45 | $72.55 | $72.77 | $68.31 | 7,677,839 |
| 2015-11-16 | $71.58 | $74.53 | $70.43 | $73.72 | $68.97 | 13,436,993 |
| 2015-11-13 | $74.13 | $74.48 | $72.69 | $72.74 | $68.05 | 1,643,143 |
| 2015-11-12 | $75.50 | $75.50 | $74.45 | $74.52 | $69.72 | 1,284,918 |
| 2015-11-11 | $76.70 | $76.83 | $75.39 | $75.46 | $70.60 | 1,261,689 |
| 2015-11-10 | $75.72 | $76.64 | $75.44 | $76.52 | $71.59 | 1,024,653 |
| 2015-11-09 | $76.54 | $76.67 | $74.44 | $75.76 | $70.88 | 1,238,087 |
| 2015-11-06 | $76.76 | $77.34 | $76.15 | $76.68 | $71.74 | 1,395,760 |
| 2015-11-05 | $77.06 | $77.45 | $76.10 | $76.72 | $71.78 | 1,215,674 |
| 2015-11-04 | $76.84 | $77.09 | $76.28 | $77.02 | $72.06 | 1,352,873 |
| 2015-11-03 | $77.26 | $77.56 | $75.92 | $76.71 | $71.77 | 1,930,946 |
| 2015-11-02 | $77.00 | $77.90 | $76.74 | $77.46 | $72.47 | 1,614,199 |
| 2015-10-30 | $77.33 | $77.88 | $76.65 | $76.78 | $71.83 | 2,561,105 |
| 2015-10-29 | $74.41 | $77.16 | $73.83 | $76.98 | $72.02 | 3,891,266 |
| 2015-10-28 | $79.56 | $79.88 | $75.29 | $76.89 | $71.93 | 5,232,935 |
| 2015-10-27 | $76.60 | $79.03 | $76.18 | $77.99 | $72.96 | 4,555,678 |
| 2015-10-26 | $75.34 | $77.00 | $74.88 | $76.61 | $71.67 | 2,077,174 |
| 2015-10-23 | $75.94 | $76.19 | $74.40 | $75.30 | $70.44 | 4,880,436 |
| 2015-10-22 | $74.52 | $77.34 | $74.33 | $76.87 | $71.92 | 3,517,072 |
| 2015-10-21 | $74.85 | $75.50 | $73.78 | $73.85 | $69.09 | 1,542,388 |
| 2015-10-20 | $74.35 | $75.39 | $74.16 | $74.89 | $70.06 | 1,776,452 |
| 2015-10-19 | $73.62 | $74.46 | $73.09 | $73.38 | $68.65 | 2,426,672 |
| 2015-10-16 | $74.70 | $74.70 | $73.48 | $73.83 | $69.07 | 2,774,281 |
| 2015-10-15 | $74.75 | $75.00 | $73.18 | $74.84 | $70.02 | 1,858,741 |
| 2015-10-14 | $75.20 | $75.59 | $73.98 | $74.17 | $69.39 | 2,326,161 |
| 2015-10-13 | $75.37 | $76.40 | $74.80 | $75.28 | $70.43 | 2,917,307 |
| 2015-10-12 | $76.51 | $76.90 | $75.98 | $76.41 | $71.49 | 1,516,653 |
| 2015-10-09 | $76.65 | $77.00 | $75.60 | $76.47 | $71.54 | 2,007,403 |
| 2015-10-08 | $73.90 | $76.90 | $73.81 | $76.56 | $71.63 | 3,494,696 |
| 2015-10-07 | $72.05 | $74.19 | $72.01 | $74.17 | $69.39 | 2,406,448 |
| 2015-10-06 | $72.35 | $72.96 | $71.76 | $71.91 | $67.28 | 2,560,682 |
| 2015-10-05 | $71.81 | $72.91 | $70.60 | $72.76 | $68.07 | 2,101,350 |
| 2015-10-02 | $69.10 | $71.49 | $68.84 | $71.46 | $66.85 | 2,748,905 |
| 2015-10-01 | $68.39 | $70.16 | $68.25 | $70.11 | $65.59 | 3,394,247 |
| 2015-09-30 | $66.11 | $68.37 | $65.76 | $68.23 | $63.83 | 3,438,149 |
| 2015-09-29 | $66.19 | $66.63 | $65.31 | $65.44 | $61.22 | 3,576,136 |
| 2015-09-28 | $67.73 | $67.97 | $66.04 | $66.17 | $61.91 | 2,540,062 |
| 2015-09-25 | $68.59 | $69.52 | $68.04 | $68.50 | $64.09 | 2,276,368 |
| 2015-09-24 | $68.98 | $68.98 | $67.78 | $68.20 | $63.80 | 2,969,721 |
| 2015-09-23 | $68.38 | $68.45 | $67.57 | $67.72 | $63.36 | 1,374,411 |
| 2015-09-22 | $68.84 | $69.33 | $67.58 | $68.05 | $63.66 | 3,303,150 |
| 2015-09-21 | $70.20 | $70.80 | $69.79 | $70.22 | $65.69 | 1,980,438 |
| 2015-09-18 | $70.86 | $70.86 | $69.06 | $69.68 | $65.19 | 7,984,753 |
| 2015-09-17 | $72.87 | $73.34 | $72.01 | $72.16 | $67.51 | 2,208,071 |
| 2015-09-16 | $72.52 | $72.91 | $72.03 | $72.79 | $68.10 | 1,895,123 |
| 2015-09-15 | $73.07 | $73.07 | $70.87 | $72.24 | $67.58 | 3,177,509 |
| 2015-09-14 | $72.94 | $73.22 | $72.36 | $72.99 | $68.29 | 1,706,849 |
| 2015-09-11 | $71.72 | $73.03 | $71.61 | $73.01 | $68.30 | 1,560,296 |
| 2015-09-10 | $71.10 | $72.46 | $70.87 | $72.27 | $67.61 | 1,605,925 |
| 2015-09-09 | $72.70 | $73.16 | $71.03 | $71.19 | $66.60 | 1,775,325 |
| 2015-09-08 | $71.33 | $72.48 | $70.69 | $72.42 | $67.75 | 2,292,716 |
| 2015-09-04 | $69.97 | $70.95 | $69.80 | $70.02 | $65.51 | 1,533,299 |
Marriott International Inc - Class A (MAR) News Headlines
.jpg)
Marriott's 2025 profit forecast falls short of expectations on China performance
None
reuters.com Feb. 11, 2025.jpg)
.jpg)
Recent Marriott International Inc - Class A (MAR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Marriott International Inc - Class A (MAR) in the Lodging Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
| Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
| Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
| Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
| GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
| Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
| Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
| Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
| Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
| Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |