Medtronic Plc (MDT) Exchange: NYSE
Data as of May 2, 2025
$84.16 ($-0.14) -0.17%
Medtronic Plc - Daily Information
Click for more stock information on Medtronic Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $84.41 |
| Previous Close | $84.16 |
| High | $84.66 |
| Low | $83.50 |
| Adjusted Open | $84.41 |
| Previous Adjusted Close | $84.16 |
| Adjusted High | $84.66 |
| Adjusted Low | $83.50 |
About Medtronic Plc (MDT)
Medtronic PLC is a global leader in medical technology, services, and solutions providing groundbreaking therapies and technologies to address medical needs and improve the quality of life around the world. According to Medtronic, the company reaches more than 140 countries and employs over 90,000 people in more than 170 locations worldwide. Founded in 1949, the company has grown from a small medical device manufacturer to a top global healthcare company. Medtronic has grown and diversified its product and services portfolio, helped treat millions of patients around the world and improve the quality of life for countless numbers, and stay on the cutting edge of medical technology.
Invest in Medtronic Plc (MDT)
Historical Stock Data for Medtronic Plc (MDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $84.41 | $84.66 | $83.50 | $84.16 | $84.16 | 5,869,002 |
| 2025-04-24 | $84.03 | $84.54 | $83.26 | $84.30 | $84.30 | 5,958,950 |
| 2025-04-23 | $84.16 | $85.35 | $83.36 | $83.75 | $83.75 | 6,468,233 |
| 2025-04-22 | $82.81 | $83.62 | $82.50 | $83.37 | $83.37 | 5,284,905 |
| 2025-04-21 | $82.60 | $82.89 | $81.16 | $81.80 | $81.80 | 5,220,184 |
| 2025-04-17 | $82.51 | $83.32 | $82.12 | $82.60 | $82.60 | 5,940,495 |
| 2025-04-16 | $83.20 | $84.49 | $82.20 | $82.70 | $82.70 | 7,111,766 |
| 2025-04-15 | $84.63 | $84.73 | $82.22 | $82.37 | $82.37 | 5,829,510 |
| 2025-04-14 | $83.97 | $84.26 | $83.12 | $84.22 | $84.22 | 5,596,036 |
| 2025-04-11 | $83.16 | $83.44 | $81.18 | $82.90 | $82.90 | 8,014,039 |
| 2025-04-10 | $84.83 | $85.30 | $80.99 | $82.54 | $82.54 | 8,838,405 |
| 2025-04-09 | $80.50 | $85.50 | $79.55 | $85.28 | $85.28 | 11,981,144 |
| 2025-04-08 | $84.50 | $85.31 | $80.61 | $81.88 | $81.88 | 10,183,866 |
| 2025-04-07 | $81.22 | $85.37 | $80.58 | $83.15 | $83.15 | 12,129,086 |
| 2025-04-04 | $87.99 | $88.10 | $82.68 | $82.88 | $82.88 | 12,033,961 |
| 2025-04-03 | $88.60 | $89.54 | $87.69 | $87.89 | $87.89 | 7,140,036 |
| 2025-04-02 | $88.43 | $88.99 | $87.46 | $88.86 | $88.86 | 5,577,162 |
| 2025-04-01 | $88.79 | $89.59 | $88.21 | $88.49 | $88.49 | 7,059,601 |
| 2025-03-31 | $87.00 | $90.31 | $86.93 | $89.86 | $89.86 | 8,241,412 |
| 2025-03-28 | $87.85 | $88.38 | $87.23 | $87.63 | $87.63 | 6,320,312 |
| 2025-03-27 | $88.66 | $89.45 | $88.00 | $88.98 | $88.27 | 7,340,176 |
| 2025-03-26 | $88.63 | $89.16 | $88.02 | $88.23 | $87.53 | 7,466,403 |
| 2025-03-25 | $90.28 | $90.50 | $87.52 | $88.59 | $87.89 | 8,819,832 |
| 2025-03-24 | $90.69 | $90.84 | $89.70 | $90.13 | $90.13 | 5,366,669 |
| 2025-03-21 | $90.56 | $90.84 | $89.63 | $90.33 | $90.33 | 14,027,974 |
| 2025-03-20 | $92.00 | $92.00 | $90.29 | $91.22 | $91.22 | 10,469,565 |
| 2025-03-19 | $92.26 | $92.82 | $91.14 | $91.87 | $91.87 | 11,665,315 |
| 2025-03-18 | $93.67 | $93.72 | $91.74 | $92.21 | $92.21 | 12,259,291 |
| 2025-03-17 | $93.07 | $93.68 | $92.82 | $93.35 | $93.35 | 8,099,201 |
| 2025-03-14 | $92.31 | $93.30 | $92.12 | $93.07 | $93.07 | 7,788,807 |
| 2025-03-13 | $91.77 | $92.74 | $91.56 | $92.33 | $92.33 | 6,737,600 |
| 2025-03-12 | $92.89 | $93.00 | $90.35 | $91.51 | $91.51 | 6,301,000 |
| 2025-03-11 | $93.40 | $93.94 | $92.67 | $93.28 | $93.28 | 7,457,625 |
| 2025-03-10 | $94.58 | $96.25 | $93.55 | $93.80 | $93.80 | 10,737,707 |
| 2025-03-07 | $92.60 | $95.03 | $92.44 | $94.50 | $94.50 | 7,757,275 |
| 2025-03-06 | $93.74 | $93.98 | $92.09 | $93.13 | $93.13 | 5,339,821 |
| 2025-03-05 | $93.59 | $94.73 | $93.27 | $94.06 | $94.06 | 5,820,604 |
| 2025-03-04 | $94.75 | $95.57 | $92.95 | $93.03 | $93.03 | 7,644,253 |
| 2025-03-03 | $92.67 | $94.93 | $92.30 | $94.30 | $94.30 | 9,306,335 |
| 2025-02-28 | $91.55 | $92.40 | $90.30 | $92.02 | $92.02 | 7,685,318 |
| 2025-02-27 | $90.30 | $91.28 | $90.10 | $90.74 | $90.74 | 4,735,875 |
| 2025-02-26 | $90.46 | $91.19 | $90.00 | $90.58 | $90.58 | 5,108,476 |
| 2025-02-25 | $90.36 | $90.85 | $89.22 | $90.48 | $90.48 | 6,290,495 |
| 2025-02-24 | $89.54 | $91.07 | $89.12 | $90.17 | $90.17 | 7,158,499 |
| 2025-02-21 | $87.64 | $91.15 | $87.58 | $89.94 | $89.94 | 11,762,989 |
| 2025-02-20 | $86.77 | $88.27 | $86.35 | $87.94 | $87.94 | 5,804,290 |
| 2025-02-19 | $86.00 | $87.17 | $85.70 | $87.00 | $87.00 | 8,972,062 |
| 2025-02-18 | $87.96 | $88.44 | $85.06 | $86.07 | $86.07 | 14,342,437 |
| 2025-02-14 | $92.42 | $93.05 | $91.86 | $92.81 | $92.81 | 10,855,448 |
| 2025-02-13 | $91.27 | $92.48 | $90.87 | $92.20 | $92.20 | 5,990,974 |
| 2025-02-12 | $90.60 | $91.64 | $89.91 | $91.35 | $91.35 | 7,053,205 |
| 2025-02-11 | $90.84 | $91.47 | $90.50 | $91.20 | $91.20 | 6,535,110 |
| 2025-02-10 | $90.29 | $90.94 | $90.01 | $90.84 | $90.84 | 5,029,341 |
| 2025-02-07 | $91.12 | $91.17 | $89.55 | $90.01 | $90.01 | 6,349,592 |
| 2025-02-06 | $91.26 | $91.94 | $90.76 | $90.82 | $90.82 | 4,509,493 |
| 2025-02-05 | $91.27 | $92.07 | $90.68 | $91.69 | $91.69 | 5,181,172 |
| 2025-02-04 | $89.86 | $91.11 | $89.70 | $90.97 | $90.97 | 5,196,286 |
| 2025-02-03 | $90.27 | $91.21 | $89.25 | $90.53 | $90.53 | 5,791,893 |
| 2025-01-31 | $91.72 | $92.10 | $90.65 | $90.82 | $90.82 | 7,216,805 |
| 2025-01-30 | $91.72 | $92.82 | $91.46 | $91.99 | $91.99 | 5,101,862 |
| 2025-01-29 | $92.53 | $92.98 | $91.36 | $91.41 | $91.41 | 5,514,659 |
| 2025-01-28 | $92.46 | $93.08 | $91.67 | $91.98 | $91.98 | 7,961,373 |
| 2025-01-27 | $90.66 | $92.48 | $90.35 | $92.46 | $92.46 | 9,164,274 |
| 2025-01-24 | $89.11 | $90.30 | $88.82 | $90.19 | $90.19 | 7,349,517 |
| 2025-01-23 | $87.87 | $89.33 | $87.80 | $89.25 | $89.25 | 5,694,287 |
| 2025-01-22 | $88.24 | $88.46 | $87.42 | $87.84 | $87.84 | 5,198,064 |
| 2025-01-21 | $88.45 | $88.70 | $87.77 | $88.38 | $88.38 | 8,376,553 |
| 2025-01-17 | $87.25 | $88.63 | $87.05 | $88.08 | $88.08 | 9,578,891 |
| 2025-01-16 | $85.43 | $87.22 | $85.03 | $87.16 | $87.16 | 7,267,463 |
| 2025-01-15 | $83.92 | $85.89 | $83.92 | $85.40 | $85.40 | 12,256,918 |
| 2025-01-14 | $83.39 | $85.31 | $83.11 | $85.25 | $85.25 | 13,399,703 |
| 2025-01-13 | $80.91 | $82.12 | $80.01 | $81.79 | $81.79 | 6,487,705 |
| 2025-01-10 | $82.00 | $82.49 | $80.51 | $80.66 | $80.66 | 7,068,239 |
| 2025-01-08 | $80.41 | $83.22 | $80.35 | $82.68 | $82.68 | 11,154,164 |
| 2025-01-07 | $80.37 | $81.07 | $79.74 | $79.87 | $79.87 | 7,363,342 |
| 2025-01-06 | $80.52 | $81.14 | $79.66 | $79.84 | $79.84 | 7,886,375 |
| 2025-01-03 | $80.50 | $81.00 | $79.98 | $80.95 | $80.95 | 5,394,979 |
| 2025-01-02 | $80.37 | $80.67 | $79.86 | $80.22 | $80.22 | 5,575,206 |
| 2024-12-31 | $79.82 | $80.23 | $79.38 | $79.88 | $79.88 | 4,803,813 |
| 2024-12-30 | $80.20 | $80.37 | $79.29 | $79.61 | $79.61 | 5,136,445 |
| 2024-12-27 | $80.54 | $81.27 | $80.45 | $80.74 | $80.74 | 3,880,783 |
| 2024-12-26 | $81.31 | $81.77 | $81.22 | $81.60 | $80.90 | 3,320,029 |
| 2024-12-24 | $81.30 | $81.78 | $81.09 | $81.54 | $80.84 | 2,465,929 |
| 2024-12-23 | $80.69 | $81.60 | $80.42 | $81.40 | $80.70 | 7,421,726 |
| 2024-12-20 | $79.87 | $81.27 | $79.80 | $81.03 | $80.33 | 10,707,296 |
| 2024-12-19 | $79.79 | $80.59 | $79.52 | $79.99 | $79.30 | 7,191,234 |
| 2024-12-18 | $81.37 | $81.66 | $80.00 | $80.03 | $79.34 | 7,048,610 |
| 2024-12-17 | $80.96 | $82.29 | $80.69 | $81.37 | $80.67 | 8,021,428 |
| 2024-12-16 | $82.00 | $82.51 | $81.12 | $81.35 | $80.65 | 6,351,880 |
| 2024-12-13 | $82.84 | $82.94 | $81.88 | $82.48 | $82.48 | 4,285,276 |
| 2024-12-12 | $82.91 | $83.25 | $82.53 | $82.73 | $82.73 | 5,482,817 |
| 2024-12-11 | $83.40 | $83.97 | $82.89 | $82.92 | $82.92 | 6,125,595 |
| 2024-12-10 | $84.00 | $84.10 | $82.88 | $83.58 | $83.58 | 5,095,605 |
| 2024-12-09 | $84.13 | $84.41 | $83.66 | $83.96 | $83.96 | 5,015,090 |
| 2024-12-06 | $84.00 | $84.55 | $83.57 | $84.01 | $84.01 | 4,131,839 |
| 2024-12-05 | $84.57 | $85.34 | $84.00 | $84.14 | $84.14 | 6,967,690 |
| 2024-12-04 | $85.35 | $86.12 | $85.01 | $85.32 | $85.32 | 5,352,529 |
| 2024-12-03 | $86.51 | $86.53 | $85.48 | $85.71 | $85.71 | 4,979,401 |
| 2024-12-02 | $86.17 | $86.85 | $85.94 | $86.54 | $86.54 | 7,058,956 |
| 2024-11-29 | $85.65 | $86.75 | $85.53 | $86.54 | $86.54 | 3,543,192 |
| 2024-11-27 | $86.13 | $86.90 | $85.92 | $86.27 | $86.27 | 5,106,486 |
| 2024-11-26 | $86.34 | $86.56 | $85.02 | $85.68 | $85.68 | 5,702,542 |
| 2024-11-25 | $86.50 | $86.83 | $84.77 | $85.75 | $85.75 | 10,635,955 |
| 2024-11-22 | $84.79 | $86.30 | $84.62 | $86.21 | $86.21 | 6,532,130 |
| 2024-11-21 | $84.20 | $85.13 | $83.92 | $84.74 | $84.74 | 5,699,821 |
| 2024-11-20 | $84.73 | $84.98 | $83.55 | $84.11 | $84.11 | 7,389,082 |
| 2024-11-19 | $86.00 | $86.48 | $84.50 | $85.00 | $85.00 | 12,000,798 |
| 2024-11-18 | $87.50 | $88.72 | $87.00 | $87.59 | $87.59 | 10,341,890 |
| 2024-11-15 | $85.47 | $87.57 | $85.01 | $87.53 | $87.53 | 7,952,317 |
| 2024-11-14 | $87.70 | $88.15 | $85.90 | $86.00 | $86.00 | 7,956,078 |
| 2024-11-13 | $87.99 | $88.26 | $87.50 | $87.97 | $87.97 | 8,338,962 |
| 2024-11-12 | $88.23 | $88.82 | $87.80 | $88.30 | $88.30 | 7,202,797 |
| 2024-11-11 | $88.21 | $88.82 | $87.75 | $88.27 | $88.27 | 4,544,773 |
| 2024-11-08 | $88.36 | $88.69 | $87.57 | $87.72 | $87.72 | 8,137,674 |
| 2024-11-07 | $89.49 | $89.50 | $87.70 | $88.12 | $88.12 | 7,077,445 |
| 2024-11-06 | $91.87 | $92.03 | $88.90 | $90.11 | $90.11 | 6,282,042 |
| 2024-11-05 | $89.05 | $89.69 | $88.61 | $89.68 | $89.68 | 4,578,164 |
| 2024-11-04 | $90.03 | $90.52 | $89.22 | $89.31 | $89.31 | 4,513,845 |
| 2024-11-01 | $89.83 | $91.00 | $89.26 | $90.07 | $90.07 | 5,052,408 |
| 2024-10-31 | $89.83 | $89.93 | $88.99 | $89.25 | $89.25 | 6,955,679 |
| 2024-10-30 | $89.98 | $91.80 | $89.95 | $90.50 | $90.50 | 5,324,356 |
| 2024-10-29 | $90.37 | $91.43 | $90.31 | $90.32 | $90.32 | 7,279,759 |
| 2024-10-28 | $90.68 | $91.35 | $90.55 | $90.60 | $90.60 | 4,241,980 |
| 2024-10-25 | $91.14 | $91.60 | $90.13 | $90.59 | $90.59 | 3,446,977 |
| 2024-10-24 | $92.49 | $92.68 | $90.94 | $90.99 | $90.99 | 3,813,834 |
| 2024-10-23 | $90.74 | $92.39 | $90.68 | $92.27 | $92.27 | 6,842,268 |
| 2024-10-22 | $90.70 | $91.34 | $89.98 | $91.12 | $91.12 | 4,400,400 |
| 2024-10-21 | $92.00 | $92.05 | $90.78 | $91.03 | $91.03 | 4,411,573 |
| 2024-10-18 | $89.97 | $92.25 | $89.84 | $92.24 | $92.24 | 7,355,589 |
| 2024-10-17 | $90.15 | $90.15 | $89.63 | $89.79 | $89.79 | 5,392,852 |
| 2024-10-16 | $89.82 | $90.24 | $89.49 | $89.99 | $89.99 | 3,773,313 |
| 2024-10-15 | $90.05 | $90.50 | $89.44 | $89.84 | $89.84 | 4,173,757 |
| 2024-10-14 | $89.53 | $90.06 | $89.15 | $90.01 | $90.01 | 3,849,199 |
| 2024-10-11 | $88.98 | $89.59 | $88.91 | $89.36 | $89.36 | 4,482,912 |
| 2024-10-10 | $89.26 | $89.44 | $88.79 | $88.85 | $88.85 | 3,216,392 |
| 2024-10-09 | $87.96 | $88.44 | $87.67 | $88.35 | $88.35 | 2,773,514 |
| 2024-10-08 | $87.32 | $88.56 | $87.23 | $88.14 | $88.14 | 4,608,836 |
| 2024-10-07 | $87.86 | $87.98 | $86.88 | $87.04 | $87.04 | 3,794,463 |
| 2024-10-04 | $87.96 | $88.29 | $87.21 | $88.26 | $88.26 | 3,598,594 |
| 2024-10-03 | $89.02 | $89.24 | $87.66 | $87.77 | $87.77 | 3,435,187 |
| 2024-10-02 | $89.54 | $89.69 | $88.99 | $89.12 | $89.12 | 4,438,984 |
| 2024-10-01 | $90.25 | $90.35 | $89.21 | $90.00 | $90.00 | 4,907,093 |
| 2024-09-30 | $89.48 | $90.10 | $89.02 | $90.03 | $90.03 | 4,784,911 |
| 2024-09-27 | $89.36 | $90.02 | $89.11 | $89.32 | $89.32 | 5,232,492 |
| 2024-09-26 | $89.08 | $89.57 | $88.51 | $89.45 | $88.75 | 6,320,985 |
| 2024-09-25 | $90.17 | $90.40 | $89.19 | $89.39 | $88.69 | 3,944,437 |
| 2024-09-24 | $89.73 | $90.29 | $89.15 | $89.76 | $89.06 | 7,657,662 |
| 2024-09-23 | $89.54 | $90.05 | $89.01 | $89.86 | $89.16 | 6,324,621 |
| 2024-09-20 | $89.48 | $89.59 | $88.74 | $89.34 | $88.65 | 25,452,927 |
| 2024-09-19 | $88.69 | $89.95 | $88.55 | $89.47 | $88.77 | 9,374,681 |
| 2024-09-18 | $88.03 | $88.51 | $87.67 | $88.13 | $87.44 | 7,691,433 |
| 2024-09-17 | $90.00 | $90.24 | $88.04 | $88.63 | $87.94 | 7,012,291 |
| 2024-09-16 | $90.00 | $90.24 | $89.44 | $90.11 | $89.41 | 5,620,395 |
| 2024-09-13 | $90.06 | $90.52 | $89.89 | $90.00 | $90.00 | 5,197,700 |
| 2024-09-12 | $90.26 | $90.56 | $89.20 | $90.00 | $90.00 | 4,856,481 |
| 2024-09-11 | $90.67 | $90.67 | $88.82 | $90.35 | $90.35 | 5,805,980 |
| 2024-09-10 | $90.76 | $91.12 | $90.20 | $90.99 | $90.99 | 5,628,083 |
| 2024-09-09 | $90.00 | $91.15 | $89.88 | $90.62 | $90.62 | 8,642,962 |
| 2024-09-06 | $89.72 | $90.54 | $89.30 | $89.89 | $89.89 | 7,116,627 |
| 2024-09-05 | $91.16 | $91.18 | $89.10 | $89.39 | $89.39 | 7,007,382 |
| 2024-09-04 | $88.80 | $91.49 | $88.80 | $91.03 | $91.03 | 7,550,836 |
| 2024-09-03 | $88.27 | $89.36 | $88.07 | $88.96 | $88.96 | 4,745,317 |
| 2024-08-30 | $88.33 | $88.60 | $87.23 | $88.58 | $88.58 | 7,940,126 |
| 2024-08-29 | $88.89 | $88.94 | $88.02 | $88.19 | $88.19 | 5,024,526 |
| 2024-08-28 | $88.97 | $89.14 | $87.95 | $88.33 | $88.33 | 5,230,635 |
| 2024-08-27 | $89.56 | $89.72 | $88.08 | $88.80 | $88.80 | 4,174,736 |
| 2024-08-26 | $88.60 | $90.13 | $88.12 | $89.34 | $89.34 | 5,948,360 |
| 2024-08-23 | $88.26 | $88.50 | $87.71 | $88.35 | $88.35 | 4,843,533 |
| 2024-08-22 | $87.91 | $89.24 | $87.55 | $87.83 | $87.83 | 8,429,821 |
| 2024-08-21 | $85.93 | $87.57 | $85.87 | $87.54 | $87.54 | 10,608,513 |
| 2024-08-20 | $84.00 | $87.70 | $83.28 | $85.38 | $85.38 | 10,235,583 |
| 2024-08-19 | $84.68 | $85.29 | $84.49 | $84.82 | $84.82 | 7,492,752 |
| 2024-08-16 | $84.03 | $84.74 | $83.80 | $84.60 | $84.60 | 5,374,797 |
| 2024-08-15 | $82.56 | $84.03 | $82.17 | $83.65 | $83.65 | 6,743,480 |
| 2024-08-14 | $81.42 | $81.86 | $80.78 | $81.74 | $81.74 | 5,612,856 |
| 2024-08-13 | $81.41 | $82.37 | $81.11 | $82.27 | $82.27 | 3,704,777 |
| 2024-08-12 | $82.03 | $82.06 | $80.81 | $81.19 | $81.19 | 4,502,246 |
| 2024-08-09 | $82.28 | $82.40 | $81.50 | $82.04 | $82.04 | 3,094,299 |
| 2024-08-08 | $81.23 | $82.62 | $80.91 | $82.21 | $82.21 | 4,088,206 |
| 2024-08-07 | $80.81 | $82.74 | $80.55 | $81.09 | $81.09 | 5,596,608 |
| 2024-08-06 | $80.46 | $81.68 | $79.92 | $80.78 | $80.78 | 5,514,028 |
| 2024-08-05 | $80.82 | $81.81 | $80.21 | $80.33 | $80.33 | 7,503,446 |
| 2024-08-02 | $81.04 | $81.89 | $80.32 | $81.51 | $81.51 | 5,023,043 |
| 2024-08-01 | $80.69 | $81.09 | $79.38 | $80.49 | $80.49 | 4,873,077 |
| 2024-07-31 | $80.36 | $80.99 | $78.97 | $80.32 | $80.32 | 7,573,272 |
| 2024-07-30 | $79.72 | $81.00 | $79.70 | $80.81 | $80.81 | 6,568,358 |
| 2024-07-29 | $79.00 | $80.39 | $78.60 | $80.00 | $80.00 | 6,551,527 |
| 2024-07-26 | $78.62 | $79.45 | $78.32 | $78.70 | $78.70 | 4,574,693 |
| 2024-07-25 | $79.63 | $81.46 | $78.40 | $78.46 | $78.46 | 6,356,996 |
| 2024-07-24 | $79.58 | $80.36 | $78.93 | $79.97 | $79.97 | 5,658,574 |
| 2024-07-23 | $79.45 | $79.66 | $78.81 | $79.40 | $79.40 | 5,022,949 |
| 2024-07-22 | $79.55 | $80.08 | $79.08 | $79.30 | $79.30 | 5,904,536 |
| 2024-07-19 | $81.58 | $81.67 | $79.41 | $79.48 | $79.48 | 9,292,752 |
| 2024-07-18 | $80.45 | $83.63 | $80.08 | $81.21 | $81.21 | 8,426,825 |
| 2024-07-17 | $77.95 | $81.56 | $77.94 | $81.26 | $81.26 | 9,848,124 |
| 2024-07-16 | $77.04 | $78.20 | $76.68 | $78.10 | $78.10 | 6,748,410 |
| 2024-07-15 | $77.82 | $78.01 | $76.96 | $77.08 | $77.08 | 4,497,792 |
| 2024-07-12 | $78.20 | $78.66 | $77.82 | $77.95 | $77.95 | 5,661,443 |
| 2024-07-11 | $77.43 | $78.21 | $77.19 | $78.07 | $78.07 | 6,226,298 |
| 2024-07-10 | $76.84 | $77.09 | $76.33 | $77.06 | $77.06 | 6,736,475 |
| 2024-07-09 | $76.84 | $76.99 | $75.96 | $76.88 | $76.88 | 6,145,101 |
| 2024-07-08 | $77.43 | $77.60 | $76.58 | $76.84 | $76.84 | 5,606,455 |
| 2024-07-05 | $77.07 | $77.93 | $76.70 | $77.61 | $77.61 | 4,370,078 |
| 2024-07-03 | $77.32 | $77.75 | $77.09 | $77.17 | $77.17 | 2,838,401 |
| 2024-07-02 | $76.85 | $77.50 | $76.52 | $77.37 | $77.37 | 6,565,674 |
| 2024-07-01 | $78.40 | $79.38 | $76.93 | $77.12 | $77.12 | 7,111,819 |
| 2024-06-28 | $78.74 | $79.27 | $78.26 | $78.71 | $78.71 | 8,917,219 |
| 2024-06-27 | $80.00 | $80.07 | $78.71 | $79.33 | $78.63 | 8,044,841 |
| 2024-06-26 | $79.50 | $80.23 | $79.17 | $80.05 | $79.34 | 5,737,599 |
| 2024-06-25 | $81.19 | $81.24 | $79.71 | $80.41 | $79.70 | 5,327,248 |
| 2024-06-24 | $81.76 | $81.98 | $80.74 | $81.04 | $80.33 | 6,798,930 |
| 2024-06-21 | $80.17 | $81.71 | $79.93 | $81.64 | $80.92 | 11,096,007 |
| 2024-06-20 | $79.16 | $80.35 | $78.95 | $80.17 | $79.46 | 7,139,740 |
| 2024-06-18 | $79.92 | $80.35 | $79.17 | $79.75 | $79.05 | 7,012,073 |
| 2024-06-17 | $80.26 | $80.50 | $79.26 | $79.95 | $79.25 | 5,435,355 |
| 2024-06-14 | $81.15 | $81.54 | $80.52 | $81.04 | $81.04 | 3,688,958 |
| 2024-06-13 | $82.00 | $82.00 | $80.85 | $81.66 | $81.66 | 5,934,408 |
| 2024-06-12 | $82.27 | $82.93 | $81.92 | $82.23 | $82.23 | 5,549,124 |
| 2024-06-11 | $83.04 | $83.04 | $81.87 | $81.95 | $81.95 | 5,340,603 |
| 2024-06-10 | $83.72 | $83.95 | $82.61 | $83.14 | $83.14 | 4,966,543 |
| 2024-06-07 | $82.25 | $84.22 | $82.16 | $84.07 | $84.07 | 7,038,909 |
| 2024-06-06 | $82.43 | $82.97 | $81.86 | $82.34 | $82.34 | 7,366,734 |
| 2024-06-05 | $83.10 | $83.18 | $81.73 | $82.31 | $82.31 | 7,058,331 |
| 2024-06-04 | $81.78 | $83.38 | $81.51 | $83.27 | $83.27 | 6,331,319 |
| 2024-06-03 | $81.51 | $82.47 | $81.12 | $82.12 | $82.12 | 6,151,100 |
| 2024-05-31 | $80.72 | $81.48 | $80.62 | $81.37 | $81.37 | 11,185,550 |
| 2024-05-30 | $80.97 | $81.40 | $80.46 | $80.60 | $80.60 | 8,871,618 |
| 2024-05-29 | $81.34 | $81.94 | $80.75 | $81.49 | $81.49 | 7,910,489 |
| 2024-05-28 | $82.13 | $82.74 | $81.87 | $82.00 | $82.00 | 7,420,105 |
| 2024-05-24 | $80.99 | $82.35 | $80.88 | $82.29 | $82.29 | 8,732,273 |
| 2024-05-23 | $83.57 | $84.11 | $81.22 | $81.38 | $81.38 | 10,712,261 |
| 2024-05-22 | $84.88 | $85.90 | $84.88 | $85.76 | $85.76 | 8,527,853 |
| 2024-05-21 | $84.54 | $85.29 | $84.50 | $85.17 | $85.17 | 4,131,608 |
| 2024-05-20 | $85.42 | $85.85 | $84.45 | $84.51 | $84.51 | 5,513,007 |
| 2024-05-17 | $85.83 | $86.17 | $85.10 | $85.92 | $85.92 | 8,236,275 |
| 2024-05-16 | $84.74 | $85.72 | $84.61 | $85.64 | $85.64 | 5,506,954 |
| 2024-05-15 | $84.69 | $84.89 | $83.69 | $84.72 | $84.72 | 6,227,356 |
| 2024-05-14 | $83.73 | $84.61 | $83.62 | $84.30 | $84.30 | 4,053,666 |
| 2024-05-13 | $83.10 | $83.85 | $83.07 | $83.52 | $83.52 | 4,950,890 |
| 2024-05-10 | $83.00 | $83.06 | $82.28 | $82.84 | $82.84 | 4,217,841 |
| 2024-05-09 | $81.66 | $82.78 | $81.57 | $82.76 | $82.76 | 5,545,720 |
| 2024-05-08 | $81.48 | $82.02 | $81.37 | $81.55 | $81.55 | 4,159,638 |
| 2024-05-07 | $82.18 | $82.28 | $81.67 | $81.90 | $81.90 | 4,939,733 |
| 2024-05-06 | $82.52 | $82.56 | $81.26 | $81.76 | $81.76 | 3,676,174 |
| 2024-05-03 | $81.07 | $81.92 | $81.01 | $81.69 | $81.69 | 4,987,236 |
| 2024-05-02 | $81.44 | $81.73 | $80.13 | $80.92 | $80.92 | 6,338,796 |
| 2024-05-01 | $79.99 | $81.73 | $79.99 | $80.89 | $80.89 | 5,366,116 |
| 2024-04-30 | $80.02 | $80.68 | $79.76 | $80.24 | $80.24 | 6,487,413 |
| 2024-04-29 | $79.62 | $81.12 | $79.52 | $80.86 | $80.86 | 6,029,644 |
| 2024-04-26 | $79.40 | $79.85 | $78.95 | $79.74 | $79.74 | 5,024,880 |
| 2024-04-25 | $80.04 | $80.35 | $78.78 | $79.25 | $79.25 | 5,624,078 |
| 2024-04-24 | $80.77 | $80.83 | $80.01 | $80.38 | $80.38 | 5,028,857 |
| 2024-04-23 | $80.96 | $81.34 | $80.62 | $81.29 | $81.29 | 5,296,230 |
| 2024-04-22 | $79.87 | $80.90 | $79.40 | $80.57 | $80.57 | 4,962,583 |
| 2024-04-19 | $79.53 | $79.64 | $79.09 | $79.48 | $79.48 | 6,756,950 |
| 2024-04-18 | $79.25 | $79.30 | $78.43 | $79.19 | $79.19 | 6,065,702 |
| 2024-04-17 | $79.41 | $79.85 | $78.95 | $79.08 | $79.08 | 5,640,094 |
| 2024-04-16 | $80.34 | $80.49 | $78.79 | $79.25 | $79.25 | 7,674,490 |
| 2024-04-15 | $80.96 | $81.50 | $79.87 | $80.23 | $80.23 | 7,500,241 |
| 2024-04-12 | $81.74 | $81.79 | $79.56 | $80.13 | $80.13 | 6,349,520 |
| 2024-04-11 | $82.92 | $83.06 | $82.12 | $82.17 | $82.17 | 5,241,326 |
| 2024-04-10 | $82.85 | $83.29 | $81.83 | $82.33 | $82.33 | 6,509,396 |
| 2024-04-09 | $83.38 | $83.83 | $83.00 | $83.80 | $83.80 | 5,592,632 |
| 2024-04-08 | $84.26 | $84.35 | $82.48 | $82.91 | $82.91 | 8,698,566 |
| 2024-04-05 | $83.44 | $84.68 | $83.10 | $84.56 | $84.56 | 4,795,556 |
| 2024-04-04 | $85.34 | $85.40 | $83.75 | $83.92 | $83.92 | 6,796,540 |
| 2024-04-03 | $85.47 | $85.73 | $84.73 | $85.00 | $85.00 | 5,692,860 |
| 2024-04-02 | $86.86 | $86.91 | $84.95 | $85.20 | $85.20 | 5,955,510 |
| 2024-04-01 | $86.84 | $87.18 | $86.43 | $87.02 | $87.02 | 4,568,715 |
| 2024-03-28 | $87.10 | $87.73 | $86.93 | $87.15 | $87.15 | 7,216,119 |
| 2024-03-27 | $84.19 | $87.03 | $84.10 | $86.92 | $86.92 | 8,220,106 |
| 2024-03-26 | $83.50 | $83.87 | $83.05 | $83.70 | $83.70 | 4,806,870 |
| 2024-03-25 | $82.81 | $83.40 | $82.72 | $83.24 | $83.24 | 5,481,262 |
| 2024-03-22 | $83.70 | $83.86 | $82.93 | $83.08 | $83.08 | 5,181,488 |
| 2024-03-21 | $83.57 | $83.99 | $83.09 | $83.41 | $83.41 | 6,039,435 |
| 2024-03-20 | $83.75 | $84.18 | $83.54 | $84.04 | $83.35 | 4,191,688 |
| 2024-03-19 | $83.69 | $84.15 | $83.30 | $84.11 | $83.42 | 4,903,025 |
| 2024-03-18 | $83.80 | $84.06 | $83.34 | $83.66 | $82.97 | 4,783,947 |
| 2024-03-15 | $83.44 | $84.01 | $82.82 | $83.57 | $82.88 | 17,082,112 |
| 2024-03-14 | $84.52 | $84.71 | $83.99 | $84.39 | $83.70 | 7,217,349 |
| 2024-03-13 | $86.01 | $86.35 | $84.79 | $85.08 | $84.38 | 5,083,043 |
| 2024-03-12 | $85.15 | $86.09 | $84.90 | $85.74 | $85.04 | 4,559,596 |
| 2024-03-11 | $84.54 | $85.63 | $84.54 | $85.50 | $84.80 | 5,495,419 |
| 2024-03-08 | $85.48 | $86.27 | $84.92 | $85.13 | $85.13 | 6,561,312 |
| 2024-03-07 | $86.00 | $86.43 | $84.68 | $85.15 | $85.15 | 6,177,553 |
| 2024-03-06 | $84.73 | $85.80 | $84.60 | $85.55 | $85.55 | 6,048,456 |
| 2024-03-05 | $85.44 | $85.84 | $84.30 | $84.60 | $84.60 | 5,073,742 |
| 2024-03-04 | $83.60 | $85.11 | $83.24 | $85.06 | $85.06 | 5,553,111 |
| 2024-03-01 | $83.42 | $83.85 | $82.65 | $83.60 | $83.60 | 4,266,698 |
| 2024-02-29 | $83.53 | $83.77 | $82.79 | $83.36 | $83.36 | 8,893,093 |
| 2024-02-28 | $83.63 | $83.83 | $83.23 | $83.36 | $83.36 | 4,375,726 |
| 2024-02-27 | $83.46 | $84.18 | $83.14 | $83.84 | $83.84 | 4,546,366 |
| 2024-02-26 | $85.56 | $85.56 | $83.48 | $83.67 | $83.67 | 5,974,145 |
| 2024-02-23 | $85.33 | $85.95 | $84.86 | $85.67 | $85.67 | 4,707,655 |
| 2024-02-22 | $85.77 | $85.87 | $84.48 | $85.06 | $85.06 | 9,824,939 |
| 2024-02-21 | $86.53 | $86.53 | $84.84 | $85.90 | $85.90 | 6,877,145 |
| 2024-02-20 | $86.96 | $87.22 | $82.59 | $85.85 | $85.85 | 11,771,448 |
| 2024-02-16 | $84.49 | $85.74 | $84.11 | $84.42 | $84.42 | 10,848,637 |
| 2024-02-15 | $83.83 | $85.01 | $83.76 | $84.72 | $84.72 | 4,867,874 |
| 2024-02-14 | $83.67 | $84.35 | $83.24 | $83.68 | $83.68 | 4,934,627 |
| 2024-02-13 | $84.57 | $85.00 | $83.13 | $83.59 | $83.59 | 7,579,609 |
| 2024-02-12 | $84.63 | $85.33 | $84.38 | $85.07 | $85.07 | 5,892,373 |
| 2024-02-09 | $86.08 | $86.16 | $84.46 | $84.99 | $84.99 | 8,843,539 |
| 2024-02-08 | $86.55 | $86.76 | $85.39 | $86.18 | $86.18 | 5,938,152 |
| 2024-02-07 | $88.05 | $88.25 | $87.04 | $87.16 | $87.16 | 4,740,113 |
| 2024-02-06 | $87.08 | $87.84 | $86.87 | $87.74 | $87.74 | 4,667,164 |
| 2024-02-05 | $87.58 | $87.78 | $86.74 | $86.75 | $86.75 | 4,083,640 |
| 2024-02-02 | $87.46 | $88.14 | $87.06 | $87.63 | $87.63 | 5,052,031 |
| 2024-02-01 | $87.36 | $88.54 | $86.70 | $88.09 | $88.09 | 4,319,952 |
| 2024-01-31 | $88.29 | $89.18 | $87.52 | $87.54 | $87.54 | 10,357,900 |
| 2024-01-30 | $87.46 | $87.56 | $86.51 | $86.97 | $86.97 | 5,760,184 |
| 2024-01-29 | $86.30 | $87.48 | $86.13 | $87.44 | $87.44 | 7,144,745 |
| 2024-01-26 | $86.19 | $86.60 | $85.63 | $86.54 | $86.54 | 6,784,389 |
| 2024-01-25 | $85.26 | $85.83 | $84.60 | $85.79 | $85.79 | 5,557,802 |
| 2024-01-24 | $86.18 | $86.32 | $84.67 | $84.72 | $84.72 | 6,032,965 |
| 2024-01-23 | $86.86 | $87.36 | $85.61 | $86.34 | $86.34 | 5,060,433 |
| 2024-01-22 | $86.59 | $87.37 | $86.28 | $86.47 | $86.47 | 6,015,862 |
| 2024-01-19 | $86.26 | $86.71 | $85.72 | $86.49 | $86.49 | 4,819,293 |
| 2024-01-18 | $86.85 | $87.14 | $86.08 | $86.29 | $86.29 | 7,203,739 |
| 2024-01-17 | $86.20 | $86.82 | $85.67 | $86.05 | $86.05 | 6,956,156 |
| 2024-01-16 | $86.96 | $87.18 | $86.25 | $86.54 | $86.54 | 5,398,297 |
| 2024-01-12 | $87.60 | $88.73 | $87.26 | $87.42 | $87.42 | 5,802,311 |
| 2024-01-11 | $87.09 | $87.28 | $86.36 | $87.09 | $87.09 | 5,099,477 |
| 2024-01-10 | $86.50 | $87.53 | $86.36 | $87.08 | $87.08 | 4,980,830 |
| 2024-01-09 | $86.43 | $88.04 | $86.30 | $86.66 | $86.66 | 7,223,200 |
| 2024-01-08 | $84.80 | $86.72 | $84.31 | $86.57 | $86.57 | 7,867,239 |
| 2024-01-05 | $83.71 | $85.01 | $83.52 | $84.57 | $84.57 | 5,078,782 |
| 2024-01-04 | $83.15 | $84.22 | $82.98 | $83.93 | $83.93 | 5,621,962 |
| 2024-01-03 | $82.94 | $83.78 | $82.14 | $83.20 | $83.20 | 6,182,663 |
| 2024-01-02 | $82.11 | $83.79 | $81.97 | $82.84 | $82.84 | 5,425,082 |
| 2023-12-29 | $82.53 | $82.90 | $82.14 | $82.38 | $82.38 | 3,847,619 |
| 2023-12-28 | $82.28 | $83.04 | $82.22 | $82.73 | $82.73 | 3,297,037 |
| 2023-12-27 | $82.08 | $82.49 | $82.04 | $82.42 | $82.42 | 4,035,674 |
| 2023-12-26 | $81.96 | $82.52 | $81.64 | $82.30 | $82.30 | 2,954,845 |
| 2023-12-22 | $82.25 | $82.74 | $81.54 | $81.92 | $81.92 | 3,426,685 |
| 2023-12-21 | $80.87 | $82.10 | $80.81 | $81.96 | $81.96 | 7,440,627 |
| 2023-12-20 | $81.81 | $81.88 | $80.57 | $80.61 | $80.61 | 7,250,829 |
| 2023-12-19 | $82.17 | $82.78 | $81.78 | $82.07 | $82.07 | 5,059,022 |
| 2023-12-18 | $82.96 | $83.48 | $82.58 | $83.06 | $82.37 | 6,447,294 |
| 2023-12-15 | $83.08 | $83.29 | $82.30 | $82.61 | $81.92 | 12,388,931 |
| 2023-12-14 | $82.76 | $84.73 | $82.66 | $83.43 | $82.73 | 9,680,767 |
| 2023-12-13 | $79.72 | $81.92 | $79.50 | $81.90 | $81.22 | 6,304,717 |
| 2023-12-12 | $80.05 | $80.22 | $79.22 | $80.08 | $79.41 | 5,263,373 |
| 2023-12-11 | $79.33 | $80.07 | $79.33 | $79.72 | $79.06 | 5,598,881 |
| 2023-12-08 | $79.60 | $79.85 | $79.28 | $79.35 | $79.35 | 6,241,007 |
| 2023-12-07 | $79.21 | $79.72 | $78.74 | $79.55 | $79.55 | 5,251,028 |
| 2023-12-06 | $78.86 | $79.14 | $78.48 | $79.04 | $79.04 | 5,317,520 |
| 2023-12-05 | $79.55 | $79.63 | $78.66 | $78.82 | $78.82 | 4,818,911 |
| 2023-12-04 | $79.56 | $80.23 | $79.41 | $79.76 | $79.76 | 6,206,376 |
| 2023-12-01 | $79.09 | $80.08 | $78.76 | $79.99 | $79.99 | 5,101,999 |
| 2023-11-30 | $78.93 | $79.31 | $78.20 | $79.27 | $79.27 | 6,219,373 |
| 2023-11-29 | $78.75 | $79.77 | $78.61 | $78.86 | $78.86 | 4,243,402 |
| 2023-11-28 | $78.90 | $79.05 | $78.40 | $78.63 | $78.63 | 4,972,439 |
| 2023-11-27 | $78.77 | $79.31 | $78.24 | $79.00 | $79.00 | 7,252,935 |
| 2023-11-24 | $78.24 | $79.04 | $78.23 | $78.97 | $78.97 | 3,310,917 |
| 2023-11-22 | $78.90 | $79.34 | $78.01 | $78.37 | $78.37 | 6,004,868 |
| 2023-11-21 | $77.55 | $78.82 | $77.11 | $78.62 | $78.62 | 10,745,280 |
| 2023-11-20 | $75.31 | $75.64 | $74.66 | $75.16 | $75.16 | 8,690,878 |
| 2023-11-17 | $75.14 | $75.38 | $74.41 | $74.76 | $74.76 | 6,264,088 |
| 2023-11-16 | $74.30 | $75.15 | $74.20 | $74.88 | $74.88 | 9,048,630 |
| 2023-11-15 | $72.82 | $74.26 | $72.79 | $74.02 | $74.02 | 8,385,797 |
| 2023-11-14 | $72.37 | $73.34 | $72.08 | $72.59 | $72.59 | 6,478,163 |
| 2023-11-13 | $72.29 | $73.02 | $71.64 | $72.08 | $72.08 | 8,452,257 |
| 2023-11-10 | $70.43 | $70.83 | $69.32 | $70.68 | $70.68 | 7,558,330 |
| 2023-11-09 | $71.80 | $71.86 | $70.01 | $70.09 | $70.09 | 8,320,982 |
| 2023-11-08 | $72.79 | $72.96 | $71.14 | $71.71 | $71.71 | 6,767,084 |
| 2023-11-07 | $73.28 | $73.62 | $72.30 | $72.48 | $72.48 | 5,653,391 |
| 2023-11-06 | $72.65 | $73.53 | $72.54 | $73.42 | $73.42 | 5,916,518 |
| 2023-11-03 | $72.58 | $72.99 | $72.24 | $72.56 | $72.56 | 5,198,383 |
| 2023-11-02 | $70.98 | $72.15 | $70.95 | $72.09 | $72.09 | 6,330,206 |
| 2023-11-01 | $70.52 | $71.07 | $70.04 | $70.85 | $70.85 | 5,380,262 |
| 2023-10-31 | $69.91 | $70.95 | $69.91 | $70.56 | $70.56 | 10,770,193 |
| 2023-10-30 | $69.82 | $70.16 | $68.84 | $69.97 | $69.97 | 8,934,838 |
| 2023-10-27 | $71.08 | $71.42 | $69.04 | $69.43 | $69.43 | 10,009,106 |
| 2023-10-26 | $71.25 | $71.53 | $70.31 | $70.37 | $70.37 | 7,894,027 |
| 2023-10-25 | $71.75 | $72.44 | $70.95 | $71.40 | $71.40 | 7,462,722 |
| 2023-10-24 | $72.46 | $73.04 | $71.34 | $71.96 | $71.96 | 13,129,437 |
| 2023-10-23 | $72.68 | $73.78 | $72.11 | $72.39 | $72.39 | 7,133,516 |
| 2023-10-20 | $72.46 | $73.21 | $72.01 | $72.70 | $72.70 | 8,399,348 |
| 2023-10-19 | $72.64 | $72.86 | $71.70 | $72.35 | $72.35 | 7,048,594 |
| 2023-10-18 | $73.75 | $73.94 | $72.23 | $72.70 | $72.70 | 7,900,724 |
| 2023-10-17 | $71.50 | $73.24 | $71.33 | $72.81 | $72.81 | 7,936,366 |
| 2023-10-16 | $72.15 | $72.74 | $71.30 | $71.75 | $71.75 | 9,081,452 |
| 2023-10-13 | $71.26 | $72.32 | $70.97 | $71.96 | $71.96 | 8,169,002 |
| 2023-10-12 | $73.20 | $73.41 | $70.95 | $71.29 | $71.29 | 10,503,286 |
| 2023-10-11 | $75.69 | $75.89 | $72.41 | $72.89 | $72.89 | 8,881,174 |
| 2023-10-10 | $74.88 | $76.56 | $74.87 | $76.18 | $76.18 | 6,319,652 |
| 2023-10-09 | $75.66 | $75.87 | $74.35 | $75.13 | $75.13 | 7,825,497 |
| 2023-10-06 | $75.60 | $76.51 | $74.95 | $76.12 | $76.12 | 6,762,177 |
| 2023-10-05 | $76.38 | $76.78 | $75.50 | $76.15 | $76.15 | 7,235,932 |
| 2023-10-04 | $76.92 | $77.04 | $75.82 | $76.27 | $76.27 | 7,115,526 |
| 2023-10-03 | $77.28 | $77.39 | $76.00 | $76.54 | $76.54 | 5,741,007 |
| 2023-10-02 | $77.90 | $77.95 | $77.12 | $77.77 | $77.77 | 4,517,059 |
| 2023-09-29 | $79.18 | $80.31 | $77.84 | $78.36 | $78.36 | 6,201,825 |
| 2023-09-28 | $78.34 | $79.11 | $78.29 | $78.69 | $78.69 | 5,354,099 |
| 2023-09-27 | $79.05 | $79.15 | $77.44 | $78.22 | $78.22 | 7,418,382 |
| 2023-09-26 | $78.92 | $79.49 | $78.62 | $78.95 | $78.95 | 5,166,964 |
| 2023-09-25 | $80.00 | $80.26 | $79.51 | $79.97 | $79.97 | 3,799,682 |
| 2023-09-22 | $80.55 | $80.77 | $80.20 | $80.27 | $80.27 | 5,067,970 |
| 2023-09-21 | $80.61 | $81.17 | $80.19 | $80.46 | $80.46 | 5,620,854 |
| 2023-09-20 | $83.00 | $83.10 | $81.28 | $81.48 | $80.79 | 5,845,709 |
| 2023-09-19 | $82.84 | $82.99 | $81.78 | $82.63 | $81.93 | 4,655,508 |
| 2023-09-18 | $82.25 | $83.64 | $82.11 | $82.80 | $82.10 | 5,829,589 |
| 2023-09-15 | $82.00 | $82.39 | $81.57 | $81.77 | $81.77 | 9,072,482 |
| 2023-09-14 | $81.76 | $82.38 | $81.70 | $81.96 | $81.96 | 5,924,239 |
| 2023-09-13 | $81.25 | $81.40 | $80.59 | $81.32 | $81.32 | 3,521,012 |
| 2023-09-12 | $81.58 | $81.77 | $80.79 | $80.98 | $80.98 | 3,328,628 |
| 2023-09-11 | $80.33 | $81.53 | $80.11 | $81.40 | $81.40 | 4,763,674 |
| 2023-09-08 | $79.57 | $80.09 | $79.42 | $79.96 | $79.96 | 4,208,713 |
| 2023-09-07 | $80.90 | $81.20 | $79.80 | $79.93 | $79.93 | 4,276,553 |
| 2023-09-06 | $79.64 | $81.10 | $78.92 | $80.71 | $80.71 | 6,795,477 |
| 2023-09-05 | $81.88 | $82.02 | $80.17 | $80.20 | $80.20 | 5,612,119 |
| 2023-09-01 | $82.11 | $82.34 | $81.52 | $82.13 | $82.13 | 4,238,872 |
| 2023-08-31 | $82.40 | $82.72 | $81.50 | $81.50 | $81.50 | 4,423,232 |
| 2023-08-30 | $82.37 | $82.67 | $81.89 | $82.31 | $82.31 | 3,881,261 |
| 2023-08-29 | $81.69 | $82.10 | $81.28 | $82.08 | $82.08 | 3,757,915 |
| 2023-08-28 | $82.79 | $83.31 | $81.04 | $81.39 | $81.39 | 4,308,678 |
| 2023-08-25 | $81.52 | $82.49 | $81.23 | $82.19 | $82.19 | 4,441,640 |
| 2023-08-24 | $82.81 | $83.38 | $81.00 | $81.06 | $81.06 | 6,765,265 |
| 2023-08-23 | $84.67 | $84.94 | $83.31 | $83.68 | $83.68 | 5,268,336 |
| 2023-08-22 | $82.61 | $84.78 | $82.50 | $83.72 | $83.72 | 10,016,308 |
| 2023-08-21 | $81.73 | $82.29 | $81.23 | $81.61 | $81.61 | 4,721,954 |
| 2023-08-18 | $81.38 | $81.88 | $81.29 | $81.52 | $81.52 | 5,205,720 |
| 2023-08-17 | $82.29 | $82.35 | $81.41 | $81.56 | $81.56 | 4,848,255 |
| 2023-08-16 | $82.48 | $82.93 | $81.56 | $81.57 | $81.57 | 4,222,163 |
| 2023-08-15 | $82.97 | $83.32 | $82.61 | $82.84 | $82.84 | 3,842,365 |
| 2023-08-14 | $83.38 | $83.66 | $83.04 | $83.16 | $83.16 | 3,296,041 |
| 2023-08-11 | $82.86 | $83.70 | $82.75 | $83.45 | $83.45 | 3,596,218 |
| 2023-08-10 | $83.40 | $83.87 | $83.02 | $83.12 | $83.12 | 4,128,750 |
| 2023-08-09 | $82.27 | $83.67 | $82.14 | $82.94 | $82.94 | 4,535,998 |
| 2023-08-08 | $83.87 | $84.07 | $81.55 | $82.24 | $82.24 | 8,227,639 |
| 2023-08-07 | $84.38 | $84.80 | $84.24 | $84.72 | $84.72 | 3,361,614 |
| 2023-08-04 | $84.11 | $85.00 | $83.69 | $84.04 | $84.04 | 5,346,634 |
| 2023-08-03 | $85.00 | $85.31 | $84.43 | $84.49 | $84.49 | 4,414,087 |
| 2023-08-02 | $87.08 | $87.34 | $85.26 | $85.46 | $85.46 | 5,507,361 |
| 2023-08-01 | $87.30 | $87.83 | $87.20 | $87.68 | $87.68 | 3,514,290 |
| 2023-07-31 | $88.64 | $88.64 | $87.39 | $87.76 | $87.76 | 5,786,819 |
| 2023-07-28 | $88.95 | $89.26 | $88.20 | $88.25 | $88.25 | 3,446,728 |
| 2023-07-27 | $91.00 | $91.00 | $88.49 | $88.51 | $88.51 | 4,654,787 |
| 2023-07-26 | $88.56 | $90.54 | $88.51 | $90.40 | $90.40 | 5,472,555 |
| 2023-07-25 | $88.45 | $89.18 | $88.07 | $88.96 | $88.96 | 3,116,216 |
| 2023-07-24 | $89.09 | $89.56 | $88.75 | $88.76 | $88.76 | 3,930,279 |
| 2023-07-21 | $89.70 | $89.98 | $88.92 | $88.96 | $88.96 | 4,671,806 |
| 2023-07-20 | $87.25 | $89.49 | $87.13 | $89.35 | $89.35 | 5,982,106 |
| 2023-07-19 | $86.35 | $87.01 | $85.97 | $86.12 | $86.12 | 4,796,836 |
| 2023-07-18 | $86.13 | $86.63 | $84.10 | $86.60 | $86.60 | 5,697,036 |
| 2023-07-17 | $87.56 | $87.85 | $86.69 | $86.71 | $86.71 | 4,468,963 |
| 2023-07-14 | $87.97 | $88.17 | $87.22 | $87.65 | $87.65 | 4,394,366 |
| 2023-07-13 | $87.50 | $88.34 | $87.08 | $88.05 | $88.05 | 4,492,649 |
| 2023-07-12 | $87.81 | $88.01 | $87.27 | $87.57 | $87.57 | 3,847,422 |
| 2023-07-11 | $86.32 | $87.33 | $86.12 | $87.29 | $87.29 | 2,888,352 |
| 2023-07-10 | $86.15 | $86.83 | $86.08 | $86.45 | $86.45 | 3,234,860 |
| 2023-07-07 | $85.70 | $86.67 | $85.63 | $85.89 | $85.89 | 5,047,920 |
| 2023-07-06 | $86.28 | $86.40 | $85.43 | $86.07 | $86.07 | 3,910,075 |
| 2023-07-05 | $86.75 | $87.36 | $86.63 | $86.87 | $86.87 | 3,464,060 |
| 2023-07-03 | $87.55 | $87.61 | $86.39 | $87.14 | $87.14 | 2,584,132 |
| 2023-06-30 | $87.70 | $88.77 | $87.57 | $88.10 | $88.10 | 5,484,516 |
| 2023-06-29 | $85.94 | $86.99 | $85.82 | $86.77 | $86.77 | 3,842,236 |
| 2023-06-28 | $87.15 | $87.44 | $86.21 | $86.36 | $86.36 | 4,952,519 |
| 2023-06-27 | $86.88 | $87.23 | $86.06 | $87.15 | $87.15 | 4,976,984 |
| 2023-06-26 | $87.35 | $87.62 | $86.28 | $87.00 | $87.00 | 4,171,226 |
| 2023-06-23 | $87.24 | $87.79 | $87.01 | $87.48 | $87.48 | 5,496,577 |
| 2023-06-22 | $88.01 | $88.26 | $87.22 | $87.41 | $87.41 | 5,162,834 |
| 2023-06-21 | $88.89 | $89.11 | $88.02 | $88.32 | $88.32 | 5,521,011 |
| 2023-06-20 | $88.52 | $89.38 | $88.16 | $88.94 | $88.94 | 5,066,607 |
| 2023-06-16 | $88.28 | $89.72 | $88.28 | $89.15 | $89.15 | 9,108,507 |
| 2023-06-15 | $87.95 | $88.56 | $87.30 | $88.25 | $88.25 | 5,552,928 |
| 2023-06-14 | $88.53 | $89.87 | $87.66 | $87.91 | $87.91 | 8,387,898 |
| 2023-06-13 | $85.17 | $86.05 | $84.90 | $85.75 | $85.75 | 8,441,040 |
| 2023-06-12 | $83.84 | $84.45 | $83.23 | $84.28 | $84.28 | 4,429,223 |
| 2023-06-09 | $83.14 | $83.86 | $82.61 | $83.73 | $83.73 | 3,302,195 |
| 2023-06-08 | $82.53 | $83.46 | $82.26 | $83.10 | $83.10 | 5,695,252 |
| 2023-06-07 | $83.79 | $83.79 | $82.23 | $82.89 | $82.89 | 5,381,981 |
| 2023-06-06 | $83.54 | $84.02 | $83.23 | $83.60 | $83.60 | 5,046,825 |
| 2023-06-05 | $83.83 | $84.51 | $83.47 | $83.73 | $83.73 | 3,596,056 |
| 2023-06-02 | $83.15 | $84.03 | $82.91 | $83.76 | $83.76 | 6,062,326 |
| 2023-06-01 | $82.84 | $83.25 | $82.44 | $82.75 | $82.75 | 6,588,295 |
| 2023-05-31 | $82.60 | $82.96 | $81.83 | $82.76 | $82.76 | 7,646,291 |
| 2023-05-30 | $82.37 | $83.35 | $82.01 | $82.50 | $82.50 | 8,655,004 |
| 2023-05-26 | $82.77 | $83.50 | $81.02 | $81.46 | $81.46 | 9,655,604 |
| 2023-05-25 | $85.27 | $85.40 | $82.31 | $83.54 | $83.54 | 12,201,959 |
| 2023-05-24 | $87.14 | $87.95 | $86.66 | $87.49 | $87.49 | 6,787,535 |
| 2023-05-23 | $88.97 | $89.20 | $87.09 | $87.13 | $87.13 | 5,459,827 |
| 2023-05-22 | $89.12 | $89.91 | $89.02 | $89.50 | $89.50 | 4,699,340 |
| 2023-05-19 | $89.19 | $89.87 | $89.00 | $89.33 | $89.33 | 6,819,703 |
| 2023-05-18 | $88.36 | $89.25 | $88.11 | $89.02 | $89.02 | 4,536,110 |
| 2023-05-17 | $89.04 | $89.09 | $87.79 | $88.58 | $88.58 | 6,631,950 |
| 2023-05-16 | $88.84 | $89.41 | $88.82 | $88.90 | $88.90 | 3,888,910 |
| 2023-05-15 | $89.11 | $89.91 | $88.93 | $89.31 | $89.31 | 4,053,317 |
| 2023-05-12 | $88.58 | $88.97 | $87.87 | $88.88 | $88.88 | 4,450,196 |
| 2023-05-11 | $89.30 | $89.42 | $88.54 | $89.02 | $89.02 | 3,995,720 |
| 2023-05-10 | $90.17 | $90.40 | $89.00 | $89.41 | $89.41 | 3,599,328 |
| 2023-05-09 | $90.19 | $90.19 | $89.31 | $89.60 | $89.60 | 3,245,439 |
| 2023-05-08 | $89.57 | $90.32 | $89.25 | $90.19 | $90.19 | 3,287,584 |
| 2023-05-05 | $89.64 | $90.26 | $89.54 | $90.06 | $90.06 | 4,332,859 |
| 2023-05-04 | $90.00 | $90.14 | $88.78 | $89.27 | $89.27 | 4,205,554 |
| 2023-05-03 | $90.46 | $92.02 | $90.35 | $90.69 | $90.69 | 6,964,310 |
| 2023-05-02 | $90.20 | $91.00 | $89.43 | $90.23 | $90.23 | 5,135,160 |
| 2023-05-01 | $90.83 | $91.47 | $90.59 | $90.68 | $90.68 | 5,502,539 |
| 2023-04-28 | $91.35 | $91.86 | $90.67 | $90.95 | $90.95 | 7,281,739 |
| 2023-04-27 | $89.92 | $91.48 | $89.84 | $91.38 | $91.38 | 6,386,080 |
| 2023-04-26 | $89.82 | $90.28 | $88.71 | $89.97 | $89.97 | 8,977,313 |
| 2023-04-25 | $89.60 | $91.00 | $89.43 | $89.69 | $89.69 | 8,189,879 |
| 2023-04-24 | $88.27 | $89.78 | $87.99 | $89.69 | $89.69 | 14,462,131 |
| 2023-04-21 | $84.23 | $88.13 | $83.60 | $85.73 | $85.73 | 12,750,108 |
| 2023-04-20 | $84.64 | $84.97 | $83.06 | $83.49 | $83.49 | 5,798,665 |
| 2023-04-19 | $81.85 | $85.33 | $81.65 | $84.87 | $84.87 | 8,988,811 |
| 2023-04-18 | $82.72 | $82.75 | $81.60 | $81.65 | $81.65 | 4,157,480 |
| 2023-04-17 | $80.96 | $82.17 | $80.81 | $82.12 | $82.12 | 4,898,283 |
| 2023-04-14 | $81.63 | $81.80 | $80.35 | $80.71 | $80.71 | 4,312,469 |
| 2023-04-13 | $80.65 | $81.59 | $80.55 | $81.59 | $81.59 | 5,224,502 |
| 2023-04-12 | $81.67 | $82.04 | $80.77 | $80.81 | $80.81 | 4,298,383 |
| 2023-04-11 | $80.75 | $81.11 | $80.51 | $81.00 | $81.00 | 4,421,810 |
| 2023-04-10 | $79.93 | $80.25 | $79.21 | $80.24 | $80.24 | 3,648,237 |
| 2023-04-06 | $80.85 | $81.34 | $80.08 | $80.30 | $80.30 | 4,313,017 |
| 2023-04-05 | $79.73 | $80.46 | $79.07 | $80.27 | $80.27 | 4,518,844 |
| 2023-04-04 | $79.85 | $80.35 | $79.40 | $79.47 | $79.47 | 4,508,921 |
| 2023-04-03 | $80.35 | $80.35 | $79.05 | $79.67 | $79.67 | 6,072,008 |
| 2023-03-31 | $79.65 | $80.63 | $79.24 | $80.62 | $80.62 | 5,498,460 |
| 2023-03-30 | $79.70 | $79.85 | $78.95 | $79.18 | $79.18 | 4,142,088 |
| 2023-03-29 | $78.64 | $79.35 | $78.45 | $79.07 | $79.07 | 6,902,046 |
| 2023-03-28 | $78.88 | $80.30 | $78.60 | $79.51 | $79.51 | 5,146,781 |
| 2023-03-27 | $80.50 | $81.31 | $79.58 | $79.64 | $79.64 | 5,641,584 |
| 2023-03-24 | $77.40 | $79.53 | $77.30 | $79.37 | $79.37 | 6,217,251 |
| 2023-03-23 | $79.50 | $79.81 | $77.30 | $77.57 | $77.57 | 6,712,630 |
| 2023-03-22 | $81.45 | $81.98 | $79.92 | $79.94 | $79.25 | 5,537,907 |
| 2023-03-21 | $79.96 | $81.41 | $79.95 | $81.23 | $80.52 | 5,829,926 |
| 2023-03-20 | $78.75 | $79.77 | $78.51 | $79.61 | $78.92 | 7,224,108 |
| 2023-03-17 | $79.07 | $79.53 | $77.88 | $78.29 | $78.29 | 8,838,609 |
| 2023-03-16 | $77.66 | $79.40 | $77.57 | $79.27 | $79.27 | 5,774,323 |
| 2023-03-15 | $77.13 | $78.46 | $76.80 | $78.41 | $78.41 | 5,368,016 |
| 2023-03-14 | $79.02 | $79.32 | $77.03 | $77.86 | $77.86 | 6,806,552 |
| 2023-03-13 | $76.22 | $78.50 | $76.02 | $77.98 | $77.98 | 7,575,990 |
| 2023-03-10 | $77.87 | $78.12 | $76.15 | $76.72 | $76.72 | 5,901,731 |
| 2023-03-09 | $78.79 | $79.33 | $77.98 | $78.00 | $78.00 | 5,634,405 |
| 2023-03-08 | $79.53 | $79.69 | $78.04 | $78.40 | $78.40 | 6,810,313 |
| 2023-03-07 | $82.09 | $82.15 | $79.51 | $79.74 | $79.74 | 6,876,295 |
| 2023-03-06 | $83.49 | $83.83 | $81.45 | $81.93 | $81.93 | 6,845,513 |
| 2023-03-03 | $82.79 | $83.63 | $82.44 | $83.41 | $83.41 | 4,771,833 |
| 2023-03-02 | $81.49 | $82.56 | $81.20 | $82.26 | $82.26 | 4,985,284 |
| 2023-03-01 | $82.40 | $82.53 | $81.67 | $82.08 | $82.08 | 5,249,066 |
| 2023-02-28 | $83.32 | $83.69 | $82.77 | $82.80 | $82.80 | 6,657,451 |
| 2023-02-27 | $83.63 | $84.13 | $83.25 | $83.39 | $83.39 | 6,379,546 |
| 2023-02-24 | $83.35 | $83.67 | $82.35 | $83.49 | $83.49 | 7,401,519 |
| 2023-02-23 | $84.81 | $85.09 | $83.43 | $83.99 | $83.99 | 6,695,060 |
| 2023-02-22 | $86.22 | $86.44 | $84.73 | $85.10 | $85.10 | 6,083,636 |
| 2023-02-21 | $84.23 | $86.59 | $84.23 | $85.49 | $85.49 | 8,135,904 |
| 2023-02-17 | $84.20 | $84.93 | $83.38 | $84.80 | $84.80 | 6,825,099 |
| 2023-02-16 | $83.77 | $85.13 | $83.68 | $84.20 | $84.20 | 4,784,832 |
| 2023-02-15 | $82.84 | $84.50 | $82.51 | $84.49 | $84.49 | 4,585,749 |
| 2023-02-14 | $84.10 | $84.50 | $82.89 | $83.40 | $83.40 | 4,527,759 |
| 2023-02-13 | $83.68 | $84.41 | $83.56 | $84.39 | $84.39 | 4,279,499 |
| 2023-02-10 | $83.48 | $83.95 | $82.80 | $83.69 | $83.69 | 4,544,013 |
| 2023-02-09 | $86.06 | $86.51 | $83.40 | $83.61 | $83.61 | 6,188,010 |
| 2023-02-08 | $86.50 | $87.01 | $86.00 | $86.16 | $86.16 | 5,454,552 |
| 2023-02-07 | $85.50 | $86.93 | $85.10 | $86.58 | $86.58 | 5,129,644 |
| 2023-02-06 | $86.83 | $86.90 | $85.22 | $85.24 | $85.24 | 4,731,270 |
| 2023-02-03 | $86.70 | $87.54 | $86.50 | $87.10 | $87.10 | 4,949,935 |
| 2023-02-02 | $85.80 | $87.85 | $85.71 | $87.58 | $87.58 | 6,940,446 |
| 2023-02-01 | $84.00 | $86.09 | $83.60 | $85.77 | $85.77 | 8,395,751 |
| 2023-01-31 | $82.75 | $83.71 | $82.58 | $83.69 | $83.69 | 7,329,635 |
| 2023-01-30 | $82.76 | $82.98 | $82.22 | $82.58 | $82.58 | 6,119,826 |
| 2023-01-27 | $82.18 | $83.17 | $80.81 | $82.58 | $82.58 | 4,858,532 |
| 2023-01-26 | $81.74 | $81.88 | $81.02 | $81.84 | $81.84 | 4,162,732 |
| 2023-01-25 | $80.35 | $81.36 | $80.11 | $81.20 | $81.20 | 4,200,779 |
| 2023-01-24 | $81.73 | $82.35 | $80.50 | $80.80 | $80.80 | 7,180,272 |
| 2023-01-23 | $81.02 | $82.95 | $80.75 | $82.37 | $82.37 | 9,491,529 |
| 2023-01-20 | $80.05 | $80.99 | $79.34 | $80.91 | $80.91 | 6,806,430 |
| 2023-01-19 | $78.38 | $80.06 | $77.87 | $79.52 | $79.52 | 7,831,403 |
| 2023-01-18 | $80.27 | $80.39 | $78.66 | $78.73 | $78.73 | 5,792,186 |
| 2023-01-17 | $80.58 | $80.95 | $79.38 | $80.35 | $80.35 | 8,383,020 |
| 2023-01-13 | $79.17 | $80.69 | $78.91 | $80.59 | $80.59 | 6,024,040 |
| 2023-01-12 | $80.58 | $80.68 | $78.89 | $79.85 | $79.85 | 5,738,182 |
| 2023-01-11 | $79.46 | $80.44 | $78.14 | $80.32 | $80.32 | 8,366,488 |
| 2023-01-10 | $77.87 | $79.41 | $77.75 | $78.89 | $78.89 | 6,494,661 |
| 2023-01-09 | $80.75 | $81.26 | $77.47 | $77.54 | $77.54 | 11,108,687 |
| 2023-01-06 | $80.49 | $81.23 | $79.35 | $80.86 | $80.86 | 5,994,450 |
| 2023-01-05 | $80.88 | $81.16 | $80.00 | $80.03 | $80.03 | 7,048,100 |
| 2023-01-04 | $79.14 | $81.78 | $78.80 | $80.97 | $80.97 | 9,769,531 |
| 2023-01-03 | $77.97 | $78.33 | $77.38 | $78.26 | $78.26 | 6,544,560 |
| 2022-12-30 | $77.56 | $77.91 | $76.86 | $77.72 | $77.72 | 4,991,371 |
| 2022-12-29 | $76.57 | $78.23 | $76.27 | $77.81 | $77.81 | 4,931,632 |
| 2022-12-28 | $78.05 | $78.38 | $76.24 | $76.30 | $76.30 | 6,052,986 |
| 2022-12-27 | $77.51 | $77.90 | $76.50 | $77.64 | $77.64 | 5,336,204 |
| 2022-12-23 | $76.95 | $77.75 | $76.46 | $77.50 | $77.50 | 3,856,666 |
| 2022-12-22 | $76.68 | $77.21 | $75.79 | $77.14 | $77.14 | 7,458,637 |
| 2022-12-21 | $77.34 | $77.97 | $76.91 | $77.16 | $77.16 | 6,804,570 |
| 2022-12-20 | $76.50 | $77.09 | $76.46 | $76.70 | $76.70 | 8,063,300 |
| 2022-12-19 | $76.71 | $77.21 | $76.29 | $77.12 | $76.44 | 9,357,569 |
| 2022-12-16 | $77.14 | $77.58 | $75.77 | $76.72 | $76.05 | 17,064,418 |
| 2022-12-15 | $77.68 | $78.68 | $77.15 | $77.72 | $77.04 | 9,888,834 |
| 2022-12-14 | $79.74 | $81.19 | $78.11 | $78.79 | $78.10 | 9,302,907 |
| 2022-12-13 | $80.76 | $81.24 | $79.82 | $80.14 | $79.44 | 11,389,560 |
| 2022-12-12 | $79.10 | $79.73 | $78.77 | $79.71 | $79.01 | 5,997,109 |
| 2022-12-09 | $77.77 | $78.92 | $77.30 | $78.59 | $78.59 | 6,370,242 |
| 2022-12-08 | $76.50 | $78.17 | $76.47 | $77.79 | $77.79 | 5,938,740 |
| 2022-12-07 | $77.33 | $77.66 | $76.55 | $76.91 | $76.91 | 6,089,391 |
| 2022-12-06 | $78.39 | $78.75 | $76.76 | $77.08 | $77.08 | 7,225,380 |
| 2022-12-05 | $79.04 | $79.42 | $78.35 | $78.79 | $78.79 | 8,514,997 |
| 2022-12-02 | $78.60 | $79.70 | $78.55 | $79.62 | $79.62 | 6,339,518 |
| 2022-12-01 | $79.31 | $80.16 | $78.92 | $79.25 | $79.25 | 7,871,985 |
| 2022-11-30 | $76.87 | $79.07 | $76.05 | $79.04 | $79.04 | 10,610,555 |
| 2022-11-29 | $76.40 | $77.16 | $75.83 | $76.48 | $76.48 | 8,177,339 |
| 2022-11-28 | $78.50 | $79.10 | $75.84 | $76.13 | $76.13 | 11,014,931 |
| 2022-11-25 | $79.32 | $79.72 | $78.75 | $79.12 | $79.12 | 4,879,811 |
| 2022-11-23 | $77.51 | $79.23 | $77.28 | $79.02 | $79.02 | 9,874,024 |
| 2022-11-22 | $78.00 | $78.28 | $76.60 | $77.93 | $77.93 | 17,129,917 |
| 2022-11-21 | $81.51 | $83.44 | $81.39 | $82.29 | $82.29 | 8,304,222 |
| 2022-11-18 | $79.72 | $81.63 | $79.51 | $81.30 | $81.30 | 9,028,616 |
| 2022-11-17 | $81.30 | $81.30 | $79.37 | $79.94 | $79.94 | 8,954,936 |
| 2022-11-16 | $82.17 | $83.27 | $81.63 | $81.78 | $81.78 | 8,289,565 |
| 2022-11-15 | $83.28 | $84.26 | $82.49 | $83.40 | $83.40 | 6,765,905 |
| 2022-11-14 | $83.65 | $84.69 | $82.76 | $82.90 | $82.90 | 6,772,122 |
| 2022-11-11 | $82.47 | $83.65 | $81.94 | $83.55 | $83.55 | 8,502,426 |
| 2022-11-10 | $82.11 | $82.20 | $81.04 | $81.84 | $81.84 | 9,212,322 |
| 2022-11-09 | $80.34 | $81.49 | $79.20 | $79.29 | $79.29 | 7,150,259 |
| 2022-11-08 | $81.75 | $82.18 | $79.72 | $80.19 | $80.19 | 12,753,698 |
| 2022-11-07 | $85.53 | $85.84 | $84.92 | $85.54 | $85.54 | 5,217,647 |
| 2022-11-04 | $84.82 | $84.89 | $83.15 | $84.65 | $84.65 | 5,672,888 |
| 2022-11-03 | $84.82 | $84.83 | $83.52 | $84.02 | $84.02 | 5,151,422 |
| 2022-11-02 | $87.48 | $88.74 | $85.77 | $85.78 | $85.78 | 6,015,877 |
| 2022-11-01 | $87.46 | $88.05 | $86.36 | $87.74 | $87.74 | 6,681,189 |
| 2022-10-31 | $86.65 | $87.68 | $86.36 | $87.34 | $87.34 | 6,549,232 |
| 2022-10-28 | $85.55 | $86.95 | $85.31 | $86.82 | $86.82 | 5,429,977 |
| 2022-10-27 | $85.55 | $86.06 | $84.58 | $85.57 | $85.57 | 5,077,282 |
| 2022-10-26 | $84.89 | $86.65 | $84.86 | $85.37 | $85.37 | 3,986,511 |
| 2022-10-25 | $83.52 | $84.70 | $83.45 | $84.50 | $84.50 | 5,142,481 |
| 2022-10-24 | $84.13 | $84.46 | $83.07 | $83.88 | $83.88 | 6,044,134 |
| 2022-10-21 | $82.25 | $83.53 | $80.99 | $83.26 | $83.26 | 5,974,542 |
| 2022-10-20 | $83.71 | $84.01 | $82.20 | $82.45 | $82.45 | 4,043,036 |
| 2022-10-19 | $83.80 | $84.17 | $82.07 | $83.66 | $83.66 | 5,470,148 |
| 2022-10-18 | $84.88 | $85.13 | $83.50 | $84.10 | $84.10 | 6,913,771 |
| 2022-10-17 | $82.80 | $83.58 | $82.34 | $82.76 | $82.76 | 9,022,201 |
| 2022-10-14 | $84.11 | $84.70 | $81.34 | $81.61 | $81.61 | 5,500,162 |
| 2022-10-13 | $80.00 | $84.21 | $79.44 | $83.50 | $83.50 | 6,323,978 |
| 2022-10-12 | $81.65 | $82.02 | $80.30 | $80.31 | $80.31 | 6,152,475 |
| 2022-10-11 | $82.03 | $82.88 | $81.00 | $81.89 | $81.89 | 5,410,397 |
| 2022-10-10 | $82.89 | $83.06 | $81.56 | $81.84 | $81.84 | 3,380,613 |
| 2022-10-07 | $83.91 | $84.04 | $82.01 | $82.42 | $82.42 | 4,267,873 |
| 2022-10-06 | $84.75 | $85.05 | $83.83 | $84.42 | $84.42 | 5,471,422 |
| 2022-10-05 | $83.69 | $85.37 | $83.58 | $85.05 | $85.05 | 3,890,950 |
| 2022-10-04 | $83.65 | $84.86 | $83.38 | $84.50 | $84.50 | 4,872,439 |
| 2022-10-03 | $81.50 | $83.24 | $81.21 | $82.70 | $82.70 | 5,871,441 |
| 2022-09-30 | $82.60 | $83.55 | $80.69 | $80.75 | $80.75 | 5,972,884 |
| 2022-09-29 | $82.36 | $83.14 | $81.43 | $82.27 | $82.27 | 5,311,250 |
| 2022-09-28 | $81.41 | $82.92 | $80.81 | $82.59 | $82.59 | 6,099,946 |
| 2022-09-27 | $82.06 | $82.39 | $80.39 | $80.89 | $80.89 | 5,222,962 |
| 2022-09-26 | $82.22 | $82.59 | $80.69 | $81.33 | $81.33 | 7,099,935 |
| 2022-09-23 | $83.05 | $83.12 | $81.62 | $82.66 | $82.66 | 5,960,774 |
| 2022-09-22 | $84.60 | $84.92 | $83.21 | $83.56 | $83.56 | 6,287,784 |
| 2022-09-21 | $88.78 | $89.20 | $85.70 | $85.73 | $85.73 | 5,353,821 |
| 2022-09-20 | $88.94 | $89.02 | $87.60 | $88.46 | $88.46 | 5,598,757 |
| 2022-09-19 | $89.37 | $89.95 | $87.81 | $89.68 | $89.68 | 5,065,530 |
| 2022-09-16 | $90.00 | $90.62 | $89.41 | $90.25 | $90.25 | 14,640,652 |
| 2022-09-15 | $90.83 | $91.90 | $90.53 | $90.62 | $90.62 | 5,963,030 |
| 2022-09-14 | $89.99 | $91.18 | $89.80 | $90.62 | $90.62 | 7,183,067 |
| 2022-09-13 | $90.47 | $91.75 | $90.25 | $90.32 | $90.32 | 6,810,650 |
| 2022-09-12 | $90.48 | $92.39 | $90.25 | $92.06 | $92.06 | 6,874,585 |
| 2022-09-09 | $88.19 | $90.06 | $87.85 | $89.73 | $89.73 | 6,756,564 |
| 2022-09-08 | $86.80 | $88.51 | $86.45 | $87.89 | $87.89 | 7,034,471 |
| 2022-09-07 | $85.97 | $87.34 | $85.66 | $87.11 | $87.11 | 11,559,815 |
| 2022-09-06 | $87.20 | $87.51 | $85.88 | $86.20 | $86.20 | 5,747,165 |
| 2022-09-02 | $89.33 | $89.33 | $86.88 | $87.20 | $87.20 | 4,507,248 |
| 2022-09-01 | $87.73 | $88.59 | $86.42 | $88.53 | $88.53 | 4,860,979 |
| 2022-08-31 | $88.29 | $89.17 | $87.73 | $87.92 | $87.92 | 6,742,990 |
| 2022-08-30 | $89.00 | $89.04 | $87.14 | $87.25 | $87.25 | 5,442,878 |
| 2022-08-29 | $89.09 | $89.48 | $88.67 | $88.91 | $88.91 | 4,576,821 |
| 2022-08-26 | $92.52 | $92.93 | $89.38 | $89.43 | $89.43 | 5,407,602 |
| 2022-08-25 | $90.00 | $92.18 | $89.53 | $92.14 | $92.14 | 6,650,308 |
| 2022-08-24 | $89.47 | $89.96 | $88.42 | $89.28 | $89.28 | 6,853,322 |
| 2022-08-23 | $93.10 | $93.17 | $89.33 | $90.22 | $90.22 | 8,490,649 |
| 2022-08-22 | $94.39 | $94.97 | $92.89 | $93.09 | $93.09 | 6,859,256 |
| 2022-08-19 | $95.40 | $95.60 | $94.27 | $95.00 | $95.00 | 4,761,660 |
| 2022-08-18 | $95.00 | $95.34 | $94.14 | $95.24 | $95.24 | 3,552,273 |
| 2022-08-17 | $94.55 | $95.26 | $94.28 | $94.91 | $94.91 | 3,505,422 |
| 2022-08-16 | $94.61 | $95.56 | $94.61 | $95.31 | $95.31 | 3,664,610 |
| 2022-08-15 | $94.56 | $95.49 | $94.10 | $95.20 | $95.20 | 3,541,483 |
| 2022-08-12 | $94.05 | $94.84 | $93.90 | $94.82 | $94.82 | 8,837,499 |
| 2022-08-11 | $94.74 | $94.97 | $93.85 | $94.04 | $94.04 | 5,907,529 |
| 2022-08-10 | $94.00 | $94.36 | $93.64 | $94.17 | $94.17 | 4,369,722 |
| 2022-08-09 | $93.55 | $93.97 | $92.91 | $93.10 | $93.10 | 2,945,071 |
| 2022-08-08 | $93.65 | $94.39 | $93.48 | $93.58 | $93.58 | 3,649,680 |
| 2022-08-05 | $92.89 | $93.38 | $92.54 | $93.28 | $93.28 | 3,333,036 |
| 2022-08-04 | $93.78 | $94.15 | $92.98 | $93.21 | $93.21 | 3,390,445 |
| 2022-08-03 | $93.28 | $94.14 | $92.81 | $93.77 | $93.77 | 3,489,072 |
| 2022-08-02 | $93.03 | $94.14 | $92.67 | $93.21 | $93.21 | 4,049,185 |
| 2022-08-01 | $91.83 | $93.28 | $91.35 | $93.08 | $93.08 | 4,711,659 |
| 2022-07-29 | $93.04 | $93.45 | $92.26 | $92.52 | $92.52 | 6,870,985 |
| 2022-07-28 | $93.46 | $94.05 | $92.49 | $93.47 | $93.47 | 4,726,113 |
| 2022-07-27 | $92.66 | $93.53 | $92.50 | $93.22 | $93.22 | 5,933,352 |
| 2022-07-26 | $91.08 | $92.22 | $90.71 | $91.90 | $91.90 | 5,163,013 |
| 2022-07-25 | $90.98 | $91.52 | $90.46 | $90.75 | $90.75 | 3,723,199 |
| 2022-07-22 | $90.55 | $91.62 | $89.99 | $90.72 | $90.72 | 3,466,589 |
| 2022-07-21 | $89.67 | $90.55 | $89.16 | $90.26 | $90.26 | 4,607,039 |
| 2022-07-20 | $90.03 | $90.32 | $88.50 | $89.23 | $89.23 | 6,264,151 |
| 2022-07-19 | $88.76 | $90.42 | $88.76 | $90.33 | $90.33 | 4,654,777 |
| 2022-07-18 | $89.56 | $89.78 | $87.71 | $87.90 | $87.90 | 4,264,775 |
| 2022-07-15 | $88.81 | $89.29 | $88.07 | $89.12 | $89.12 | 5,587,974 |
| 2022-07-14 | $87.08 | $87.67 | $86.70 | $87.51 | $87.51 | 3,843,303 |
| 2022-07-13 | $87.66 | $88.60 | $86.81 | $87.91 | $87.91 | 4,244,168 |
| 2022-07-12 | $88.80 | $89.99 | $88.38 | $88.69 | $88.69 | 6,200,478 |
| 2022-07-11 | $88.66 | $89.32 | $88.17 | $88.95 | $88.95 | 3,345,253 |
| 2022-07-08 | $89.62 | $90.41 | $89.23 | $89.48 | $89.48 | 3,997,922 |
| 2022-07-07 | $89.37 | $89.70 | $88.70 | $89.50 | $89.50 | 5,581,165 |
| 2022-07-06 | $90.04 | $90.48 | $89.10 | $89.62 | $89.62 | 8,061,917 |
| 2022-07-05 | $90.53 | $90.84 | $88.81 | $90.49 | $90.49 | 3,590,439 |
| 2022-07-01 | $89.76 | $91.54 | $89.06 | $91.38 | $91.38 | 3,985,095 |
| 2022-06-30 | $89.42 | $90.82 | $88.91 | $89.75 | $89.75 | 5,206,691 |
| 2022-06-29 | $89.89 | $90.55 | $89.07 | $90.42 | $90.42 | 4,072,752 |
| 2022-06-28 | $90.86 | $91.96 | $89.12 | $89.20 | $89.20 | 4,167,035 |
| 2022-06-27 | $90.36 | $91.20 | $89.88 | $90.47 | $90.47 | 7,237,245 |
| 2022-06-24 | $89.35 | $90.51 | $88.25 | $90.22 | $90.22 | 7,131,823 |
| 2022-06-23 | $88.37 | $89.61 | $88.16 | $88.67 | $88.67 | 6,823,293 |
| 2022-06-22 | $88.18 | $89.89 | $88.05 | $89.25 | $88.57 | 7,458,663 |
| 2022-06-21 | $89.65 | $89.75 | $88.11 | $88.71 | $88.03 | 6,520,412 |
| 2022-06-17 | $88.27 | $89.51 | $87.71 | $88.22 | $87.55 | 8,299,306 |
| 2022-06-16 | $87.50 | $88.06 | $86.95 | $87.40 | $86.73 | 6,729,959 |
| 2022-06-15 | $89.21 | $90.34 | $88.44 | $89.35 | $88.67 | 5,236,231 |
| 2022-06-14 | $90.04 | $90.31 | $87.69 | $88.48 | $87.81 | 7,522,133 |
| 2022-06-13 | $90.50 | $91.80 | $89.74 | $90.17 | $89.48 | 8,502,494 |
| 2022-06-10 | $91.87 | $93.78 | $91.01 | $92.74 | $92.03 | 6,723,909 |
| 2022-06-09 | $95.00 | $95.47 | $93.17 | $93.20 | $92.49 | 6,008,758 |
| 2022-06-08 | $96.28 | $96.79 | $95.81 | $96.04 | $95.31 | 5,665,615 |
| 2022-06-07 | $95.11 | $96.55 | $94.57 | $96.47 | $95.74 | 5,928,990 |
| 2022-06-06 | $96.25 | $96.86 | $95.19 | $95.49 | $94.76 | 5,432,545 |
| 2022-06-03 | $98.77 | $98.77 | $95.38 | $95.48 | $94.75 | 9,097,041 |
| 2022-06-02 | $97.86 | $98.90 | $96.12 | $98.50 | $97.75 | 6,794,682 |
| 2022-06-01 | $100.28 | $100.32 | $96.38 | $97.78 | $97.04 | 6,493,675 |
| 2022-05-31 | $98.34 | $100.62 | $98.22 | $100.15 | $99.39 | 11,330,493 |
| 2022-05-27 | $99.13 | $99.18 | $96.86 | $99.08 | $98.33 | 13,358,574 |
| 2022-05-26 | $98.75 | $101.39 | $98.18 | $99.44 | $98.68 | 12,674,273 |
| 2022-05-25 | $105.26 | $106.06 | $104.34 | $105.54 | $104.74 | 5,495,110 |
| 2022-05-24 | $104.14 | $105.73 | $103.76 | $105.59 | $104.79 | 4,381,903 |
| 2022-05-23 | $103.83 | $104.44 | $102.50 | $104.26 | $103.47 | 4,134,411 |
| 2022-05-20 | $103.53 | $103.74 | $100.42 | $102.53 | $101.75 | 5,335,985 |
| 2022-05-19 | $102.23 | $103.25 | $101.25 | $102.75 | $101.97 | 4,230,560 |
| 2022-05-18 | $105.14 | $105.90 | $103.25 | $103.57 | $102.78 | 4,133,787 |
| 2022-05-17 | $105.27 | $106.33 | $104.99 | $106.26 | $105.45 | 3,168,209 |
| 2022-05-16 | $102.00 | $104.33 | $102.00 | $103.81 | $103.02 | 3,751,212 |
| 2022-05-13 | $102.36 | $103.03 | $101.80 | $102.67 | $101.89 | 3,525,871 |
| 2022-05-12 | $99.96 | $101.40 | $99.49 | $101.11 | $100.34 | 4,434,706 |
| 2022-05-11 | $100.46 | $102.46 | $100.24 | $100.65 | $99.88 | 4,113,575 |
| 2022-05-10 | $100.78 | $101.33 | $98.79 | $100.31 | $99.55 | 5,638,885 |
| 2022-05-09 | $102.28 | $102.32 | $99.21 | $99.58 | $98.82 | 6,593,316 |
| 2022-05-06 | $103.97 | $104.83 | $102.72 | $103.45 | $102.66 | 5,496,491 |
| 2022-05-05 | $104.50 | $105.67 | $103.47 | $104.55 | $103.75 | 3,945,375 |
| 2022-05-04 | $103.09 | $106.20 | $102.48 | $105.83 | $105.02 | 4,201,250 |
| 2022-05-03 | $103.43 | $104.19 | $102.66 | $103.11 | $102.33 | 3,841,543 |
| 2022-05-02 | $105.17 | $105.56 | $101.26 | $103.14 | $102.36 | 6,104,004 |
| 2022-04-29 | $106.63 | $106.63 | $104.12 | $104.36 | $103.57 | 5,206,041 |
| 2022-04-28 | $107.28 | $107.64 | $105.35 | $107.15 | $106.33 | 5,063,221 |
| 2022-04-27 | $106.78 | $108.25 | $106.19 | $106.63 | $105.82 | 4,757,700 |
| 2022-04-26 | $107.85 | $109.42 | $106.76 | $106.78 | $105.97 | 5,176,702 |
| 2022-04-25 | $107.44 | $109.67 | $106.88 | $109.48 | $108.65 | 5,498,176 |
| 2022-04-22 | $111.75 | $111.82 | $107.70 | $107.80 | $106.98 | 6,351,458 |
| 2022-04-21 | $114.00 | $114.31 | $113.03 | $113.09 | $112.23 | 5,859,312 |
| 2022-04-20 | $110.79 | $113.49 | $110.79 | $113.00 | $112.14 | 5,406,398 |
| 2022-04-19 | $108.65 | $111.66 | $108.49 | $110.22 | $109.38 | 9,780,326 |
| 2022-04-18 | $108.53 | $109.25 | $107.54 | $108.08 | $107.26 | 3,418,015 |
| 2022-04-14 | $110.83 | $111.11 | $108.91 | $109.02 | $108.19 | 6,665,823 |
| 2022-04-13 | $109.66 | $110.68 | $109.62 | $110.46 | $109.62 | 4,791,626 |
| 2022-04-12 | $111.67 | $112.22 | $110.15 | $110.58 | $109.74 | 4,733,973 |
| 2022-04-11 | $112.36 | $112.74 | $111.35 | $111.52 | $110.67 | 3,407,109 |
| 2022-04-08 | $112.06 | $113.11 | $111.27 | $112.47 | $111.61 | 5,230,510 |
| 2022-04-07 | $111.48 | $113.12 | $110.89 | $112.33 | $111.48 | 6,668,839 |
| 2022-04-06 | $109.73 | $112.03 | $109.00 | $111.72 | $110.87 | 5,560,691 |
| 2022-04-05 | $110.55 | $111.85 | $110.17 | $110.50 | $109.66 | 5,360,175 |
| 2022-04-04 | $112.00 | $112.16 | $110.41 | $110.88 | $110.04 | 5,099,324 |
| 2022-04-01 | $111.35 | $112.66 | $110.84 | $112.52 | $111.66 | 4,479,184 |
| 2022-03-31 | $111.27 | $112.49 | $110.90 | $110.95 | $110.11 | 6,899,909 |
| 2022-03-30 | $111.93 | $112.52 | $111.26 | $111.56 | $110.71 | 4,694,970 |
| 2022-03-29 | $111.00 | $112.47 | $110.69 | $112.38 | $111.52 | 8,862,182 |
| 2022-03-28 | $108.94 | $110.01 | $108.15 | $109.93 | $109.09 | 5,687,974 |
| 2022-03-25 | $106.87 | $108.48 | $106.78 | $108.46 | $107.63 | 5,464,824 |
| 2022-03-24 | $106.20 | $106.55 | $105.18 | $106.35 | $105.54 | 5,660,463 |
| 2022-03-23 | $108.33 | $108.90 | $105.71 | $106.16 | $104.73 | 7,002,664 |
| 2022-03-22 | $109.02 | $109.55 | $108.77 | $108.97 | $107.50 | 5,497,532 |
| 2022-03-21 | $109.04 | $110.60 | $108.09 | $108.75 | $107.29 | 8,204,693 |
| 2022-03-18 | $109.73 | $110.39 | $108.48 | $110.18 | $108.70 | 15,998,474 |
| 2022-03-17 | $107.00 | $109.79 | $106.66 | $109.74 | $108.26 | 5,693,442 |
| 2022-03-16 | $105.97 | $107.38 | $105.40 | $107.30 | $105.86 | 5,255,179 |
| 2022-03-15 | $103.97 | $105.55 | $103.74 | $105.40 | $103.98 | 5,017,919 |
| 2022-03-14 | $104.47 | $105.07 | $102.84 | $103.22 | $101.83 | 4,175,599 |
| 2022-03-11 | $105.41 | $106.05 | $103.60 | $103.82 | $102.42 | 5,149,808 |
| 2022-03-10 | $102.82 | $104.64 | $102.40 | $104.46 | $103.05 | 5,146,890 |
| 2022-03-09 | $106.04 | $106.67 | $103.35 | $103.58 | $102.19 | 9,961,966 |
| 2022-03-08 | $106.32 | $106.98 | $104.04 | $104.09 | $102.69 | 7,482,696 |
| 2022-03-07 | $107.75 | $108.14 | $106.44 | $106.64 | $105.21 | 6,556,794 |
| 2022-03-04 | $106.04 | $108.54 | $105.92 | $108.31 | $106.85 | 5,186,620 |
| 2022-03-03 | $107.01 | $108.49 | $106.35 | $107.65 | $106.20 | 6,479,973 |
| 2022-03-02 | $105.09 | $106.98 | $104.83 | $106.38 | $104.95 | 5,919,336 |
| 2022-03-01 | $104.60 | $105.12 | $102.82 | $103.66 | $102.27 | 4,543,455 |
| 2022-02-28 | $104.33 | $105.44 | $103.60 | $104.99 | $103.58 | 5,780,752 |
| 2022-02-25 | $103.63 | $105.91 | $103.04 | $105.84 | $104.42 | 6,969,300 |
| 2022-02-24 | $100.97 | $103.49 | $100.07 | $103.33 | $101.94 | 7,617,334 |
| 2022-02-23 | $104.24 | $104.50 | $102.55 | $103.03 | $101.64 | 6,454,050 |
| 2022-02-22 | $100.45 | $104.68 | $100.30 | $103.72 | $102.32 | 9,187,505 |
| 2022-02-18 | $101.50 | $102.02 | $100.29 | $100.58 | $99.23 | 8,364,702 |
| 2022-02-17 | $102.25 | $103.00 | $101.39 | $101.70 | $100.33 | 5,551,565 |
| 2022-02-16 | $103.07 | $103.52 | $101.61 | $103.15 | $101.76 | 7,499,428 |
| 2022-02-15 | $103.37 | $104.80 | $103.01 | $103.91 | $102.51 | 5,325,606 |
| 2022-02-14 | $103.24 | $103.39 | $101.69 | $102.31 | $100.93 | 7,079,850 |
| 2022-02-11 | $104.69 | $105.83 | $102.63 | $102.99 | $101.60 | 5,858,994 |
| 2022-02-10 | $105.53 | $106.77 | $104.54 | $104.88 | $103.47 | 6,516,774 |
| 2022-02-09 | $104.80 | $106.30 | $104.80 | $106.09 | $104.66 | 7,087,626 |
| 2022-02-08 | $102.51 | $104.60 | $102.02 | $104.21 | $102.81 | 5,775,471 |
| 2022-02-07 | $102.65 | $103.24 | $101.81 | $101.99 | $100.62 | 5,258,379 |
| 2022-02-04 | $101.62 | $103.54 | $101.57 | $102.73 | $101.35 | 4,526,896 |
| 2022-02-03 | $102.12 | $102.93 | $101.30 | $102.17 | $100.80 | 7,134,199 |
| 2022-02-02 | $102.99 | $103.49 | $101.40 | $103.37 | $101.98 | 10,230,153 |
| 2022-02-01 | $103.69 | $104.19 | $102.50 | $103.59 | $102.20 | 8,114,936 |
| 2022-01-31 | $103.00 | $103.59 | $101.81 | $103.49 | $102.10 | 9,254,953 |
| 2022-01-28 | $103.45 | $103.94 | $101.21 | $103.13 | $101.74 | 8,459,443 |
| 2022-01-27 | $105.09 | $105.96 | $102.82 | $103.18 | $101.79 | 5,979,290 |
| 2022-01-26 | $104.62 | $105.84 | $103.25 | $104.09 | $102.69 | 6,568,212 |
| 2022-01-25 | $102.65 | $104.66 | $101.27 | $104.17 | $102.77 | 8,577,420 |
| 2022-01-24 | $103.61 | $104.83 | $100.68 | $104.21 | $102.81 | 10,362,068 |
| 2022-01-21 | $107.35 | $107.42 | $104.47 | $105.60 | $104.18 | 6,406,155 |
| 2022-01-20 | $106.66 | $108.94 | $105.97 | $106.11 | $104.68 | 6,110,629 |
| 2022-01-19 | $107.39 | $109.09 | $106.95 | $107.76 | $106.31 | 6,700,377 |
| 2022-01-18 | $107.01 | $108.21 | $106.32 | $107.49 | $106.04 | 7,986,879 |
| 2022-01-14 | $108.09 | $108.85 | $107.24 | $108.55 | $107.09 | 6,291,571 |
| 2022-01-13 | $108.73 | $110.60 | $108.45 | $108.78 | $107.32 | 5,165,605 |
| 2022-01-12 | $107.71 | $109.23 | $107.50 | $108.95 | $107.48 | 8,421,709 |
| 2022-01-11 | $106.08 | $108.07 | $106.00 | $107.89 | $106.44 | 7,179,311 |
| 2022-01-10 | $104.94 | $105.65 | $103.62 | $105.62 | $104.20 | 6,500,550 |
| 2022-01-07 | $104.00 | $105.83 | $103.86 | $105.16 | $103.75 | 5,142,285 |
| 2022-01-06 | $106.29 | $106.81 | $104.62 | $104.97 | $103.56 | 5,207,133 |
| 2022-01-05 | $107.14 | $108.99 | $106.00 | $106.01 | $104.58 | 7,205,966 |
| 2022-01-04 | $105.73 | $107.49 | $105.39 | $106.39 | $104.96 | 7,680,577 |
| 2022-01-03 | $103.14 | $106.33 | $102.77 | $106.10 | $104.67 | 7,797,764 |
| 2021-12-31 | $104.47 | $104.88 | $103.44 | $103.45 | $102.06 | 3,512,550 |
| 2021-12-30 | $103.88 | $105.58 | $103.84 | $104.47 | $103.06 | 3,519,159 |
| 2021-12-29 | $104.71 | $104.98 | $103.93 | $103.95 | $102.55 | 3,635,700 |
| 2021-12-28 | $104.66 | $104.77 | $103.95 | $104.53 | $103.12 | 7,488,212 |
| 2021-12-27 | $103.29 | $105.25 | $102.58 | $104.43 | $103.02 | 6,593,913 |
| 2021-12-23 | $102.12 | $103.40 | $101.18 | $102.90 | $101.52 | 7,255,507 |
| 2021-12-22 | $101.65 | $101.82 | $100.91 | $101.34 | $99.98 | 6,690,616 |
| 2021-12-21 | $99.98 | $102.75 | $99.86 | $101.65 | $100.28 | 9,610,521 |
| 2021-12-20 | $99.92 | $100.43 | $98.38 | $99.53 | $97.59 | 12,699,925 |
| 2021-12-17 | $100.51 | $103.94 | $100.26 | $100.63 | $98.66 | 22,573,449 |
| 2021-12-16 | $103.33 | $104.37 | $101.23 | $102.21 | $100.21 | 18,427,436 |
| 2021-12-15 | $105.61 | $105.78 | $103.43 | $104.94 | $102.89 | 18,546,516 |
| 2021-12-14 | $112.27 | $113.01 | $111.27 | $111.69 | $109.51 | 8,183,264 |
| 2021-12-13 | $112.30 | $113.41 | $112.16 | $112.86 | $110.66 | 4,749,989 |
| 2021-12-10 | $113.69 | $114.15 | $111.85 | $112.43 | $110.23 | 4,342,720 |
| 2021-12-09 | $111.96 | $113.49 | $111.47 | $112.81 | $110.61 | 6,162,655 |
| 2021-12-08 | $112.38 | $112.90 | $111.48 | $112.42 | $110.22 | 5,585,337 |
| 2021-12-07 | $111.80 | $114.44 | $111.64 | $112.27 | $110.08 | 9,550,735 |
| 2021-12-06 | $108.03 | $111.23 | $107.71 | $110.24 | $108.09 | 7,624,800 |
| 2021-12-03 | $107.62 | $108.50 | $105.91 | $106.87 | $104.78 | 6,923,056 |
| 2021-12-02 | $105.74 | $107.92 | $105.02 | $107.28 | $105.18 | 7,458,787 |
| 2021-12-01 | $108.77 | $108.92 | $105.38 | $105.47 | $103.41 | 8,205,379 |
| 2021-11-30 | $109.57 | $109.88 | $106.59 | $106.70 | $104.62 | 14,018,750 |
| 2021-11-29 | $112.00 | $112.47 | $110.17 | $110.28 | $108.13 | 7,026,175 |
| 2021-11-26 | $113.46 | $113.51 | $110.78 | $111.05 | $108.88 | 5,561,251 |
| 2021-11-24 | $113.06 | $115.28 | $112.52 | $114.44 | $112.20 | 5,588,711 |
| 2021-11-23 | $112.68 | $115.61 | $111.11 | $113.38 | $111.17 | 11,152,112 |
| 2021-11-22 | $117.79 | $118.80 | $116.76 | $116.89 | $114.61 | 6,813,222 |
| 2021-11-19 | $117.94 | $118.13 | $116.73 | $117.22 | $114.93 | 7,324,971 |
| 2021-11-18 | $117.94 | $118.05 | $115.59 | $117.67 | $115.37 | 7,731,843 |
| 2021-11-17 | $117.19 | $118.37 | $116.63 | $117.83 | $115.53 | 3,976,705 |
| 2021-11-16 | $117.30 | $118.60 | $116.71 | $117.99 | $115.69 | 5,283,535 |
| 2021-11-15 | $119.85 | $119.94 | $117.46 | $117.58 | $115.28 | 5,775,249 |
| 2021-11-12 | $120.01 | $120.10 | $118.29 | $119.31 | $116.98 | 5,522,581 |
| 2021-11-11 | $122.39 | $122.55 | $118.89 | $119.58 | $117.24 | 4,046,959 |
| 2021-11-10 | $122.09 | $122.93 | $121.61 | $122.41 | $120.02 | 3,225,677 |
| 2021-11-09 | $123.10 | $123.87 | $122.05 | $122.29 | $119.90 | 3,146,089 |
| 2021-11-08 | $123.03 | $123.96 | $122.34 | $123.02 | $120.62 | 4,183,901 |
| 2021-11-05 | $121.27 | $124.63 | $120.88 | $122.98 | $120.58 | 6,147,573 |
| 2021-11-04 | $121.60 | $121.77 | $119.97 | $120.69 | $118.33 | 3,928,570 |
| 2021-11-03 | $121.36 | $121.81 | $119.95 | $121.18 | $118.81 | 4,763,001 |
| 2021-11-02 | $120.76 | $123.17 | $120.15 | $121.30 | $118.93 | 6,905,667 |
| 2021-11-01 | $120.14 | $121.04 | $120.00 | $120.23 | $117.88 | 3,353,359 |
| 2021-10-29 | $120.59 | $120.62 | $118.88 | $119.86 | $117.52 | 8,118,734 |
| 2021-10-28 | $122.30 | $123.10 | $120.91 | $121.27 | $118.90 | 4,242,920 |
| 2021-10-27 | $124.51 | $124.69 | $122.05 | $122.50 | $120.11 | 3,611,074 |
| 2021-10-26 | $124.22 | $124.80 | $123.15 | $124.05 | $121.63 | 3,390,884 |
| 2021-10-25 | $123.12 | $123.61 | $122.05 | $123.56 | $121.15 | 4,182,111 |
| 2021-10-22 | $121.59 | $123.57 | $121.51 | $123.09 | $120.69 | 3,747,022 |
| 2021-10-21 | $121.94 | $122.03 | $121.33 | $121.65 | $119.27 | 3,737,329 |
| 2021-10-20 | $123.00 | $123.25 | $121.36 | $121.79 | $119.41 | 5,138,863 |
| 2021-10-19 | $121.71 | $122.77 | $121.17 | $122.20 | $119.81 | 5,031,222 |
| 2021-10-18 | $123.06 | $123.26 | $119.50 | $120.72 | $118.36 | 10,310,595 |
| 2021-10-15 | $126.00 | $128.32 | $125.75 | $127.75 | $125.25 | 7,229,918 |
| 2021-10-14 | $123.45 | $125.13 | $123.27 | $124.80 | $122.36 | 4,658,592 |
| 2021-10-13 | $122.83 | $123.23 | $121.96 | $122.57 | $120.18 | 4,063,556 |
| 2021-10-12 | $123.79 | $124.00 | $122.34 | $122.93 | $120.53 | 4,298,097 |
| 2021-10-11 | $124.83 | $125.52 | $123.48 | $123.54 | $121.13 | 3,588,593 |
| 2021-10-08 | $127.00 | $127.26 | $125.06 | $125.27 | $122.82 | 4,116,283 |
| 2021-10-07 | $127.09 | $128.85 | $126.62 | $126.83 | $124.35 | 3,135,583 |
| 2021-10-06 | $124.89 | $126.15 | $123.97 | $126.09 | $123.63 | 4,005,491 |
| 2021-10-05 | $125.70 | $127.59 | $124.99 | $125.80 | $123.34 | 3,853,219 |
| 2021-10-04 | $127.01 | $128.56 | $124.25 | $125.05 | $122.61 | 5,126,094 |
| 2021-10-01 | $126.00 | $127.94 | $125.17 | $127.31 | $124.82 | 4,042,582 |
| 2021-09-30 | $126.58 | $127.98 | $125.32 | $125.35 | $122.90 | 5,647,064 |
| 2021-09-29 | $126.35 | $127.16 | $125.38 | $126.58 | $124.11 | 2,693,847 |
| 2021-09-28 | $127.81 | $127.94 | $125.78 | $126.00 | $123.54 | 6,100,452 |
| 2021-09-27 | $129.75 | $130.07 | $128.30 | $128.75 | $126.24 | 2,931,356 |
| 2021-09-24 | $130.28 | $131.31 | $129.63 | $130.02 | $127.48 | 2,801,261 |
| 2021-09-23 | $128.56 | $131.14 | $128.47 | $130.64 | $128.09 | 3,890,596 |
| 2021-09-22 | $128.79 | $129.70 | $128.17 | $128.91 | $125.79 | 3,479,773 |
| 2021-09-21 | $129.71 | $130.05 | $127.76 | $127.84 | $124.74 | 2,999,442 |
| 2021-09-20 | $128.29 | $129.29 | $127.51 | $128.73 | $125.61 | 3,385,306 |
| 2021-09-17 | $130.36 | $130.83 | $129.17 | $129.70 | $126.56 | 6,833,296 |
| 2021-09-16 | $131.66 | $132.34 | $130.16 | $130.92 | $127.75 | 3,049,513 |
| 2021-09-15 | $130.83 | $132.58 | $130.01 | $131.65 | $128.46 | 3,303,943 |
| 2021-09-14 | $130.80 | $131.21 | $129.79 | $130.58 | $127.42 | 3,333,653 |
| 2021-09-13 | $132.15 | $132.19 | $128.76 | $130.04 | $126.89 | 4,703,232 |
| 2021-09-10 | $133.77 | $133.97 | $130.62 | $131.14 | $127.96 | 4,278,818 |
| 2021-09-09 | $135.18 | $135.89 | $133.36 | $133.43 | $130.20 | 3,445,274 |
| 2021-09-08 | $134.42 | $135.68 | $133.85 | $135.17 | $131.89 | 2,175,423 |
| 2021-09-07 | $133.87 | $134.66 | $132.95 | $134.57 | $131.31 | 3,214,021 |
| 2021-09-03 | $134.66 | $135.13 | $134.20 | $134.63 | $131.37 | 2,298,422 |
| 2021-09-02 | $135.00 | $135.67 | $134.24 | $134.73 | $131.46 | 4,963,714 |
| 2021-09-01 | $134.17 | $134.27 | $132.77 | $134.17 | $130.92 | 2,422,424 |
| 2021-08-31 | $133.96 | $134.79 | $133.03 | $133.48 | $130.24 | 4,769,939 |
| 2021-08-30 | $134.18 | $134.58 | $133.50 | $133.84 | $130.60 | 3,550,285 |
| 2021-08-27 | $133.73 | $134.06 | $133.07 | $133.81 | $130.57 | 3,801,440 |
| 2021-08-26 | $134.65 | $134.65 | $132.79 | $133.37 | $130.14 | 4,448,208 |
| 2021-08-25 | $132.67 | $135.20 | $132.20 | $134.55 | $131.29 | 6,484,071 |
| 2021-08-24 | $128.78 | $134.73 | $128.59 | $132.57 | $129.36 | 10,319,196 |
| 2021-08-23 | $130.16 | $130.20 | $127.59 | $128.48 | $125.37 | 5,028,291 |
| 2021-08-20 | $128.83 | $130.03 | $128.21 | $129.90 | $126.75 | 4,496,627 |
| 2021-08-19 | $128.58 | $129.41 | $128.01 | $128.93 | $125.81 | 4,016,665 |
| 2021-08-18 | $130.80 | $131.17 | $129.26 | $129.33 | $126.20 | 4,050,502 |
| 2021-08-17 | $129.45 | $130.78 | $129.00 | $130.76 | $127.59 | 3,410,343 |
| 2021-08-16 | $128.45 | $129.66 | $128.03 | $129.59 | $126.45 | 3,233,925 |
| 2021-08-13 | $127.84 | $128.37 | $127.24 | $128.34 | $125.23 | 2,552,384 |
| 2021-08-12 | $126.25 | $127.89 | $126.08 | $127.52 | $124.43 | 2,689,345 |
| 2021-08-11 | $126.00 | $126.41 | $125.50 | $126.04 | $122.99 | 3,403,848 |
| 2021-08-10 | $126.82 | $127.24 | $123.94 | $125.30 | $122.26 | 4,123,835 |
| 2021-08-09 | $128.67 | $129.33 | $126.68 | $126.92 | $123.84 | 3,411,517 |
| 2021-08-06 | $128.52 | $128.79 | $127.62 | $128.64 | $125.52 | 2,414,741 |
| 2021-08-05 | $128.51 | $128.64 | $127.12 | $128.02 | $124.92 | 3,711,891 |
| 2021-08-04 | $130.63 | $130.97 | $128.29 | $128.38 | $125.27 | 4,045,149 |
| 2021-08-03 | $131.15 | $131.55 | $130.48 | $131.46 | $128.27 | 3,208,592 |
| 2021-08-02 | $131.56 | $132.39 | $131.10 | $131.26 | $128.08 | 3,401,066 |
| 2021-07-30 | $130.54 | $131.71 | $130.35 | $131.31 | $128.13 | 2,740,182 |
| 2021-07-29 | $130.94 | $131.24 | $129.50 | $130.68 | $127.51 | 3,191,545 |
| 2021-07-28 | $130.22 | $131.14 | $129.72 | $130.52 | $127.36 | 4,317,207 |
| 2021-07-27 | $127.81 | $130.94 | $127.66 | $130.22 | $127.06 | 4,152,045 |
| 2021-07-26 | $128.29 | $128.69 | $127.05 | $128.07 | $124.97 | 2,402,190 |
| 2021-07-23 | $127.57 | $128.79 | $127.57 | $128.54 | $125.42 | 2,985,482 |
| 2021-07-22 | $127.35 | $127.73 | $126.23 | $127.11 | $124.03 | 2,342,177 |
| 2021-07-21 | $126.66 | $127.18 | $126.02 | $127.05 | $123.97 | 3,385,963 |
| 2021-07-20 | $122.76 | $126.12 | $122.76 | $125.51 | $122.47 | 5,137,412 |
| 2021-07-19 | $124.83 | $125.14 | $121.93 | $122.75 | $119.77 | 4,678,893 |
| 2021-07-16 | $125.65 | $126.16 | $125.05 | $125.80 | $122.75 | 3,646,378 |
| 2021-07-15 | $126.46 | $126.89 | $124.99 | $125.36 | $122.32 | 5,115,391 |
| 2021-07-14 | $128.05 | $128.07 | $127.04 | $127.74 | $124.64 | 3,049,736 |
| 2021-07-13 | $127.57 | $128.05 | $126.84 | $127.40 | $124.31 | 3,214,749 |
| 2021-07-12 | $128.20 | $128.74 | $127.75 | $128.20 | $125.09 | 3,165,176 |
| 2021-07-09 | $127.89 | $128.61 | $127.66 | $128.17 | $125.06 | 3,750,618 |
| 2021-07-08 | $127.57 | $127.65 | $125.75 | $127.44 | $124.35 | 3,815,297 |
| 2021-07-07 | $127.00 | $127.82 | $126.49 | $127.74 | $124.64 | 3,216,204 |
| 2021-07-06 | $126.81 | $127.06 | $125.61 | $126.97 | $123.89 | 3,066,471 |
| 2021-07-02 | $125.82 | $126.86 | $125.64 | $126.83 | $123.76 | 3,478,991 |
| 2021-07-01 | $124.46 | $126.19 | $124.01 | $126.13 | $123.07 | 3,182,560 |
| 2021-06-30 | $124.37 | $124.89 | $123.60 | $124.13 | $121.12 | 3,703,950 |
| 2021-06-29 | $123.95 | $124.68 | $123.80 | $124.54 | $121.52 | 3,922,604 |
| 2021-06-28 | $125.29 | $125.42 | $122.99 | $123.74 | $120.74 | 4,552,573 |
| 2021-06-25 | $125.25 | $125.66 | $124.50 | $124.93 | $121.90 | 4,182,591 |
| 2021-06-24 | $125.61 | $125.80 | $125.06 | $125.09 | $122.06 | 3,690,143 |
| 2021-06-23 | $126.74 | $126.92 | $125.44 | $125.49 | $121.83 | 3,575,113 |
| 2021-06-22 | $126.34 | $127.12 | $125.68 | $126.73 | $123.04 | 3,924,014 |
| 2021-06-21 | $123.50 | $125.82 | $123.32 | $125.54 | $121.88 | 4,623,501 |
| 2021-06-18 | $123.59 | $124.36 | $123.19 | $123.23 | $119.64 | 5,820,593 |
| 2021-06-17 | $124.38 | $125.39 | $124.05 | $125.21 | $121.56 | 3,837,431 |
| 2021-06-16 | $125.26 | $125.54 | $124.09 | $125.02 | $121.38 | 4,675,444 |
| 2021-06-15 | $124.47 | $125.36 | $123.95 | $125.17 | $121.52 | 4,381,805 |
| 2021-06-14 | $124.32 | $124.32 | $122.96 | $124.15 | $120.53 | 3,435,028 |
| 2021-06-11 | $124.88 | $124.90 | $123.17 | $123.78 | $120.17 | 6,245,263 |
| 2021-06-10 | $124.01 | $124.93 | $123.67 | $124.74 | $121.11 | 3,514,334 |
| 2021-06-09 | $122.18 | $123.23 | $121.98 | $123.11 | $119.52 | 3,880,204 |
| 2021-06-08 | $124.63 | $124.75 | $120.53 | $121.80 | $118.25 | 6,380,272 |
| 2021-06-07 | $124.39 | $125.14 | $123.88 | $123.96 | $120.35 | 5,765,659 |
| 2021-06-04 | $123.62 | $124.39 | $123.24 | $123.85 | $120.24 | 4,037,422 |
| 2021-06-03 | $123.37 | $123.63 | $122.28 | $123.07 | $119.49 | 4,762,972 |
| 2021-06-02 | $124.64 | $124.99 | $123.48 | $123.80 | $120.19 | 6,011,290 |
| 2021-06-01 | $128.07 | $128.12 | $124.69 | $124.79 | $121.16 | 5,644,019 |
| 2021-05-28 | $126.65 | $128.05 | $126.37 | $126.59 | $122.90 | 5,530,224 |
| 2021-05-27 | $124.56 | $127.61 | $124.00 | $125.15 | $121.50 | 9,866,430 |
| 2021-05-26 | $127.52 | $128.24 | $125.31 | $126.27 | $122.59 | 6,450,186 |
| 2021-05-25 | $128.55 | $129.15 | $128.07 | $128.40 | $124.66 | 3,855,010 |
| 2021-05-24 | $128.09 | $128.67 | $127.70 | $128.10 | $124.37 | 3,826,868 |
| 2021-05-21 | $127.30 | $128.57 | $127.16 | $127.29 | $123.58 | 3,647,617 |
| 2021-05-20 | $125.45 | $127.28 | $125.31 | $126.70 | $123.01 | 3,385,058 |
| 2021-05-19 | $125.10 | $125.89 | $124.40 | $125.67 | $122.01 | 4,608,897 |
| 2021-05-18 | $125.48 | $127.14 | $125.48 | $125.85 | $122.18 | 4,232,873 |
| 2021-05-17 | $125.45 | $126.13 | $125.06 | $125.53 | $121.87 | 3,007,962 |
| 2021-05-14 | $124.79 | $125.64 | $124.57 | $125.27 | $121.62 | 3,687,588 |
| 2021-05-13 | $123.38 | $124.99 | $123.31 | $124.19 | $120.57 | 3,261,797 |
| 2021-05-12 | $124.39 | $124.90 | $122.86 | $123.12 | $119.53 | 4,796,297 |
| 2021-05-11 | $126.30 | $126.74 | $124.44 | $125.22 | $121.57 | 3,501,433 |
| 2021-05-10 | $127.00 | $128.04 | $126.83 | $126.90 | $123.20 | 3,866,411 |
| 2021-05-07 | $127.45 | $128.44 | $126.52 | $126.70 | $123.01 | 3,871,140 |
| 2021-05-06 | $126.74 | $127.50 | $125.82 | $127.30 | $123.59 | 4,449,461 |
| 2021-05-05 | $128.36 | $128.45 | $126.41 | $127.00 | $123.30 | 7,670,900 |
| 2021-05-04 | $130.87 | $130.99 | $128.07 | $128.50 | $124.76 | 6,659,133 |
| 2021-05-03 | $131.76 | $131.91 | $130.90 | $131.20 | $127.38 | 3,109,857 |
| 2021-04-30 | $130.67 | $131.21 | $129.78 | $130.92 | $127.11 | 4,866,478 |
| 2021-04-29 | $132.08 | $132.30 | $130.91 | $131.50 | $127.67 | 4,239,158 |
| 2021-04-28 | $130.26 | $131.62 | $130.00 | $131.20 | $127.38 | 3,875,118 |
| 2021-04-27 | $129.37 | $130.39 | $128.90 | $129.97 | $126.18 | 3,279,088 |
| 2021-04-26 | $131.42 | $131.49 | $130.02 | $130.12 | $126.33 | 2,793,864 |
| 2021-04-23 | $129.89 | $131.79 | $129.51 | $131.20 | $127.38 | 3,801,186 |
| 2021-04-22 | $130.07 | $130.91 | $129.33 | $129.85 | $126.07 | 3,623,308 |
| 2021-04-21 | $128.81 | $131.38 | $128.36 | $130.25 | $126.46 | 6,046,068 |
| 2021-04-20 | $125.91 | $128.42 | $125.79 | $128.28 | $124.54 | 5,411,114 |
| 2021-04-19 | $125.36 | $126.29 | $125.10 | $126.13 | $122.46 | 4,172,293 |
| 2021-04-16 | $126.83 | $126.83 | $125.08 | $125.91 | $122.24 | 4,509,818 |
| 2021-04-15 | $124.01 | $126.14 | $124.01 | $125.85 | $122.18 | 5,605,457 |
| 2021-04-14 | $123.60 | $124.86 | $123.53 | $123.90 | $120.29 | 5,845,057 |
| 2021-04-13 | $121.44 | $123.91 | $121.26 | $123.63 | $120.03 | 6,238,813 |
| 2021-04-12 | $121.75 | $122.26 | $121.15 | $121.79 | $118.24 | 4,361,447 |
| 2021-04-09 | $120.90 | $122.00 | $120.66 | $122.00 | $118.45 | 3,918,703 |
| 2021-04-08 | $121.29 | $121.56 | $120.59 | $120.65 | $117.14 | 3,393,795 |
| 2021-04-07 | $121.00 | $122.05 | $119.96 | $120.63 | $117.12 | 4,299,641 |
| 2021-04-06 | $119.89 | $121.81 | $119.65 | $121.15 | $117.62 | 5,128,199 |
| 2021-04-05 | $118.83 | $120.31 | $118.49 | $120.25 | $116.75 | 4,984,487 |
| 2021-04-01 | $118.44 | $118.78 | $117.62 | $118.19 | $114.75 | 6,020,885 |
| 2021-03-31 | $119.28 | $119.44 | $118.07 | $118.13 | $114.69 | 5,711,803 |
| 2021-03-30 | $118.52 | $119.33 | $118.18 | $118.83 | $115.37 | 4,489,553 |
| 2021-03-29 | $117.64 | $119.66 | $117.02 | $119.16 | $115.69 | 4,285,411 |
| 2021-03-26 | $116.66 | $118.81 | $116.01 | $118.56 | $115.11 | 5,802,885 |
| 2021-03-25 | $115.89 | $116.88 | $114.78 | $116.58 | $113.18 | 3,944,497 |
| 2021-03-24 | $115.15 | $117.10 | $115.11 | $115.96 | $112.03 | 4,206,208 |
| 2021-03-23 | $116.82 | $117.08 | $114.78 | $115.03 | $111.13 | 6,830,860 |
| 2021-03-22 | $116.50 | $117.77 | $115.51 | $116.84 | $112.88 | 4,879,139 |
| 2021-03-19 | $118.66 | $118.68 | $116.38 | $116.62 | $112.66 | 9,590,551 |
| 2021-03-18 | $118.42 | $120.25 | $118.22 | $118.83 | $114.80 | 4,269,958 |
| 2021-03-17 | $119.11 | $119.64 | $118.44 | $118.56 | $114.54 | 4,398,424 |
| 2021-03-16 | $119.35 | $119.66 | $118.30 | $118.94 | $114.90 | 3,590,541 |
| 2021-03-15 | $119.12 | $119.55 | $118.17 | $119.15 | $115.11 | 3,886,451 |
| 2021-03-12 | $117.95 | $119.24 | $117.86 | $118.81 | $114.78 | 3,063,449 |
| 2021-03-11 | $119.35 | $119.35 | $117.60 | $118.10 | $114.09 | 3,654,731 |
| 2021-03-10 | $118.10 | $119.44 | $117.27 | $118.66 | $114.63 | 4,475,181 |
| 2021-03-09 | $117.59 | $119.14 | $116.91 | $117.05 | $113.08 | 4,025,416 |
| 2021-03-08 | $118.25 | $118.44 | $116.61 | $116.67 | $112.71 | 3,873,959 |
| 2021-03-05 | $115.71 | $118.76 | $115.26 | $118.26 | $114.25 | 4,636,133 |
| 2021-03-04 | $118.08 | $118.57 | $114.07 | $115.27 | $111.36 | 5,052,278 |
| 2021-03-03 | $117.27 | $119.05 | $116.80 | $117.95 | $113.95 | 4,564,083 |
| 2021-03-02 | $118.10 | $118.49 | $117.12 | $117.87 | $113.87 | 3,688,378 |
| 2021-03-01 | $118.00 | $119.21 | $117.57 | $117.86 | $113.86 | 4,613,816 |
| 2021-02-26 | $118.56 | $118.93 | $116.77 | $116.97 | $113.00 | 5,180,573 |
| 2021-02-25 | $118.08 | $118.90 | $117.02 | $117.88 | $113.88 | 4,189,565 |
| 2021-02-24 | $118.04 | $119.51 | $117.77 | $118.74 | $114.71 | 6,461,896 |
| 2021-02-23 | $117.49 | $119.75 | $116.50 | $118.00 | $114.00 | 5,961,414 |
| 2021-02-22 | $112.77 | $116.58 | $112.58 | $115.75 | $111.82 | 5,802,781 |
| 2021-02-19 | $115.61 | $116.08 | $112.63 | $113.33 | $109.48 | 10,331,588 |
| 2021-02-18 | $117.22 | $117.74 | $115.25 | $115.39 | $111.47 | 6,044,626 |
| 2021-02-17 | $118.53 | $119.00 | $117.12 | $118.16 | $114.15 | 3,274,272 |
| 2021-02-16 | $119.74 | $120.53 | $118.60 | $119.68 | $115.62 | 5,417,955 |
| 2021-02-12 | $118.93 | $119.88 | $118.53 | $119.74 | $115.68 | 3,005,377 |
| 2021-02-11 | $117.66 | $119.00 | $117.21 | $118.72 | $114.69 | 3,892,773 |
| 2021-02-10 | $118.59 | $119.00 | $116.95 | $117.44 | $113.45 | 3,368,341 |
| 2021-02-09 | $118.36 | $119.53 | $117.52 | $117.88 | $113.88 | 3,607,656 |
| 2021-02-08 | $118.38 | $118.77 | $117.60 | $118.07 | $114.06 | 4,780,276 |
| 2021-02-05 | $118.00 | $118.90 | $117.73 | $118.40 | $114.38 | 4,147,805 |
| 2021-02-04 | $113.13 | $117.48 | $112.51 | $117.00 | $113.03 | 5,903,486 |
| 2021-02-03 | $113.67 | $113.91 | $112.09 | $112.63 | $108.81 | 4,602,968 |
| 2021-02-02 | $112.91 | $115.26 | $112.28 | $113.95 | $110.08 | 3,799,133 |
| 2021-02-01 | $112.66 | $113.22 | $110.45 | $111.18 | $107.41 | 5,905,813 |
| 2021-01-29 | $114.02 | $114.02 | $111.08 | $111.33 | $107.55 | 7,315,097 |
| 2021-01-28 | $112.16 | $115.86 | $112.16 | $114.77 | $110.88 | 4,236,897 |
| 2021-01-27 | $115.21 | $115.45 | $111.13 | $111.50 | $107.72 | 6,894,590 |
| 2021-01-26 | $117.03 | $117.54 | $116.57 | $116.75 | $112.79 | 3,371,784 |
| 2021-01-25 | $116.73 | $116.99 | $115.82 | $116.90 | $112.93 | 3,287,628 |
| 2021-01-22 | $117.70 | $117.76 | $116.56 | $116.58 | $112.62 | 3,028,395 |
| 2021-01-21 | $118.90 | $119.29 | $117.11 | $117.91 | $113.91 | 3,806,020 |
| 2021-01-20 | $118.56 | $119.50 | $117.96 | $119.29 | $115.24 | 4,062,522 |
| 2021-01-19 | $117.65 | $119.00 | $117.23 | $118.31 | $114.30 | 4,508,566 |
| 2021-01-15 | $117.54 | $118.30 | $116.59 | $116.81 | $112.85 | 5,659,503 |
| 2021-01-14 | $118.29 | $119.27 | $117.55 | $117.77 | $113.77 | 4,281,616 |
| 2021-01-13 | $117.70 | $119.71 | $117.12 | $118.72 | $114.69 | 4,070,929 |
| 2021-01-12 | $118.12 | $118.30 | $116.59 | $117.29 | $113.31 | 3,208,967 |
| 2021-01-11 | $118.56 | $119.48 | $117.58 | $118.50 | $114.48 | 3,728,432 |
| 2021-01-08 | $118.91 | $119.87 | $118.39 | $119.71 | $115.65 | 3,529,887 |
| 2021-01-07 | $118.88 | $119.73 | $117.96 | $118.70 | $114.67 | 3,908,866 |
| 2021-01-06 | $116.57 | $119.56 | $116.57 | $118.86 | $114.83 | 4,493,883 |
| 2021-01-05 | $116.00 | $117.64 | $115.33 | $116.95 | $112.98 | 3,395,482 |
| 2021-01-04 | $117.20 | $117.78 | $114.44 | $116.02 | $112.08 | 4,579,167 |
| 2020-12-31 | $115.75 | $117.24 | $115.48 | $117.14 | $113.17 | 2,544,159 |
| 2020-12-30 | $115.50 | $116.63 | $115.26 | $115.64 | $111.72 | 2,055,241 |
| 2020-12-29 | $116.00 | $116.59 | $115.35 | $115.57 | $111.65 | 2,717,595 |
| 2020-12-28 | $114.88 | $115.81 | $114.76 | $115.13 | $111.22 | 2,286,171 |
| 2020-12-24 | $114.08 | $114.53 | $113.61 | $114.03 | $110.16 | 1,025,223 |
| 2020-12-23 | $114.88 | $115.59 | $113.92 | $113.94 | $110.07 | 2,373,501 |
| 2020-12-22 | $114.54 | $115.94 | $114.07 | $114.63 | $110.74 | 3,953,693 |
| 2020-12-21 | $114.70 | $114.96 | $112.65 | $114.45 | $110.57 | 4,308,618 |
| 2020-12-18 | $115.28 | $117.51 | $114.80 | $116.71 | $112.18 | 10,211,586 |
| 2020-12-17 | $115.25 | $115.74 | $114.55 | $115.34 | $110.86 | 2,944,609 |
| 2020-12-16 | $114.77 | $116.07 | $114.02 | $114.97 | $110.51 | 3,356,657 |
| 2020-12-15 | $114.33 | $115.72 | $113.35 | $114.89 | $110.43 | 7,534,110 |
| 2020-12-14 | $113.18 | $113.75 | $111.90 | $111.97 | $107.63 | 5,414,937 |
| 2020-12-11 | $111.59 | $112.65 | $111.49 | $112.38 | $108.02 | 3,843,399 |
| 2020-12-10 | $112.87 | $113.72 | $111.70 | $112.68 | $108.31 | 3,398,360 |
| 2020-12-09 | $111.54 | $113.45 | $111.30 | $112.95 | $108.57 | 5,574,906 |
| 2020-12-08 | $112.05 | $112.25 | $110.06 | $111.18 | $106.87 | 5,768,094 |
| 2020-12-07 | $113.46 | $113.74 | $111.92 | $112.61 | $108.24 | 3,047,835 |
| 2020-12-04 | $112.23 | $113.86 | $111.70 | $113.85 | $109.43 | 4,077,936 |
| 2020-12-03 | $113.27 | $113.54 | $112.11 | $112.47 | $108.11 | 3,441,453 |
| 2020-12-02 | $112.04 | $113.76 | $111.11 | $113.60 | $109.19 | 5,116,824 |
| 2020-12-01 | $114.58 | $115.13 | $111.92 | $112.14 | $107.79 | 5,030,450 |
| 2020-11-30 | $114.04 | $114.45 | $113.06 | $113.70 | $109.29 | 5,797,285 |
| 2020-11-27 | $113.74 | $114.74 | $112.75 | $114.59 | $110.14 | 2,082,096 |
| 2020-11-25 | $113.76 | $114.53 | $112.69 | $113.31 | $108.91 | 3,266,683 |
| 2020-11-24 | $112.13 | $115.24 | $111.97 | $114.06 | $109.63 | 6,648,617 |
| 2020-11-23 | $111.76 | $112.11 | $110.39 | $110.97 | $106.66 | 3,509,614 |
| 2020-11-20 | $110.74 | $111.02 | $109.57 | $110.16 | $105.89 | 4,380,825 |
| 2020-11-19 | $109.68 | $111.31 | $108.60 | $111.00 | $106.69 | 4,477,923 |
| 2020-11-18 | $110.13 | $110.89 | $109.44 | $109.47 | $105.22 | 4,393,111 |
| 2020-11-17 | $110.54 | $110.85 | $109.36 | $110.14 | $105.87 | 3,588,984 |
| 2020-11-16 | $114.12 | $114.30 | $111.08 | $111.62 | $107.29 | 3,690,566 |
| 2020-11-13 | $110.92 | $112.69 | $110.12 | $112.50 | $108.13 | 3,627,174 |
| 2020-11-12 | $109.50 | $111.03 | $108.81 | $109.60 | $105.35 | 3,904,568 |
| 2020-11-11 | $114.62 | $114.90 | $109.68 | $110.24 | $105.96 | 6,191,714 |
| 2020-11-10 | $112.81 | $114.92 | $111.94 | $114.56 | $110.11 | 5,441,382 |
| 2020-11-09 | $113.13 | $116.21 | $111.69 | $113.22 | $108.83 | 11,675,134 |
| 2020-11-06 | $104.33 | $104.57 | $103.00 | $103.56 | $99.54 | 3,924,333 |
| 2020-11-05 | $104.30 | $105.02 | $103.42 | $104.01 | $99.97 | 3,692,755 |
| 2020-11-04 | $104.11 | $105.15 | $102.12 | $102.46 | $98.48 | 6,023,302 |
| 2020-11-03 | $103.82 | $105.19 | $103.07 | $103.13 | $99.13 | 3,859,193 |
| 2020-11-02 | $102.79 | $102.98 | $101.15 | $102.43 | $98.46 | 5,302,686 |
| 2020-10-30 | $101.25 | $101.50 | $98.94 | $100.57 | $96.67 | 5,872,471 |
| 2020-10-29 | $102.60 | $103.05 | $100.89 | $101.37 | $97.44 | 4,858,230 |
| 2020-10-28 | $103.12 | $104.24 | $101.46 | $102.59 | $98.61 | 7,090,004 |
| 2020-10-27 | $107.60 | $108.07 | $104.90 | $105.21 | $101.13 | 5,023,438 |
| 2020-10-26 | $110.02 | $110.28 | $106.43 | $107.93 | $103.74 | 5,763,760 |
| 2020-10-23 | $111.80 | $112.48 | $111.15 | $111.42 | $107.10 | 3,919,053 |
| 2020-10-22 | $109.36 | $112.20 | $109.07 | $111.84 | $107.50 | 4,306,796 |
| 2020-10-21 | $108.86 | $110.33 | $108.27 | $109.23 | $104.99 | 3,566,870 |
| 2020-10-20 | $108.14 | $110.43 | $108.14 | $109.15 | $104.91 | 3,879,362 |
| 2020-10-19 | $110.85 | $111.58 | $108.13 | $108.48 | $104.27 | 5,333,701 |
| 2020-10-16 | $107.88 | $111.04 | $107.80 | $110.13 | $105.86 | 6,405,628 |
| 2020-10-15 | $106.02 | $108.22 | $105.79 | $107.52 | $103.35 | 3,952,660 |
| 2020-10-14 | $107.73 | $109.56 | $107.29 | $107.56 | $103.39 | 3,594,696 |
| 2020-10-13 | $108.60 | $108.96 | $106.55 | $106.94 | $102.79 | 3,822,794 |
| 2020-10-12 | $109.63 | $109.94 | $108.10 | $109.06 | $104.83 | 2,898,911 |
| 2020-10-09 | $108.50 | $109.06 | $107.97 | $108.68 | $104.46 | 2,950,867 |
| 2020-10-08 | $110.00 | $110.00 | $107.73 | $107.80 | $103.62 | 5,617,093 |
| 2020-10-07 | $104.33 | $106.31 | $103.92 | $105.66 | $101.56 | 3,386,181 |
| 2020-10-06 | $103.69 | $105.33 | $103.07 | $103.38 | $99.37 | 2,982,489 |
| 2020-10-05 | $103.20 | $104.12 | $102.66 | $103.71 | $99.69 | 2,551,009 |
| 2020-10-02 | $101.00 | $103.11 | $101.00 | $101.96 | $98.00 | 4,116,265 |
| 2020-10-01 | $103.48 | $104.95 | $102.02 | $102.30 | $98.33 | 5,228,442 |
| 2020-09-30 | $102.82 | $104.87 | $102.50 | $103.92 | $99.89 | 6,474,797 |
| 2020-09-29 | $105.12 | $105.24 | $102.09 | $102.69 | $98.71 | 4,044,789 |
| 2020-09-28 | $104.88 | $105.39 | $103.46 | $103.63 | $99.61 | 3,403,233 |
| 2020-09-25 | $100.88 | $103.65 | $100.30 | $103.16 | $99.16 | 3,662,061 |
| 2020-09-24 | $101.77 | $102.17 | $100.32 | $101.27 | $97.34 | 5,352,432 |
| 2020-09-23 | $104.34 | $104.78 | $102.92 | $102.98 | $98.42 | 5,057,867 |
| 2020-09-22 | $104.44 | $105.19 | $102.90 | $104.35 | $99.73 | 3,568,899 |
| 2020-09-21 | $105.27 | $105.70 | $103.09 | $104.80 | $100.16 | 4,821,365 |
| 2020-09-18 | $107.82 | $109.24 | $107.09 | $107.60 | $102.84 | 6,265,952 |
| 2020-09-17 | $107.24 | $107.89 | $105.92 | $107.81 | $103.04 | 3,541,857 |
| 2020-09-16 | $107.95 | $108.56 | $107.31 | $107.49 | $102.73 | 3,723,898 |
| 2020-09-15 | $107.78 | $108.69 | $107.23 | $107.57 | $102.81 | 3,293,590 |
| 2020-09-14 | $105.67 | $107.64 | $105.51 | $106.97 | $102.23 | 4,393,610 |
| 2020-09-11 | $105.09 | $105.49 | $103.97 | $104.77 | $100.13 | 2,836,657 |
| 2020-09-10 | $106.80 | $107.14 | $104.43 | $104.78 | $100.14 | 3,636,952 |
| 2020-09-09 | $105.05 | $107.35 | $105.01 | $106.66 | $101.94 | 5,549,154 |
| 2020-09-08 | $105.00 | $105.55 | $103.82 | $104.58 | $99.95 | 5,090,928 |
| 2020-09-04 | $106.51 | $107.75 | $104.23 | $105.74 | $101.06 | 5,813,149 |
| 2020-09-03 | $108.83 | $109.16 | $105.35 | $106.15 | $101.45 | 5,028,352 |
| 2020-09-02 | $107.56 | $109.15 | $107.14 | $108.78 | $103.96 | 4,452,172 |
| 2020-09-01 | $106.35 | $107.53 | $106.14 | $107.52 | $102.76 | 3,705,562 |
| 2020-08-31 | $107.70 | $108.72 | $107.15 | $107.47 | $102.71 | 4,706,252 |
| 2020-08-28 | $106.84 | $108.20 | $106.01 | $107.86 | $103.08 | 5,699,434 |
| 2020-08-27 | $104.45 | $107.20 | $104.25 | $106.86 | $102.13 | 6,872,669 |
| 2020-08-26 | $103.50 | $104.59 | $102.10 | $104.08 | $99.47 | 6,126,259 |
| 2020-08-25 | $104.90 | $105.88 | $102.25 | $102.59 | $98.05 | 9,155,297 |
| 2020-08-24 | $99.82 | $101.29 | $99.38 | $100.13 | $95.70 | 5,265,404 |
| 2020-08-21 | $99.97 | $100.09 | $98.44 | $98.73 | $94.36 | 6,734,066 |
| 2020-08-20 | $100.19 | $100.71 | $99.88 | $100.28 | $95.84 | 3,350,597 |
| 2020-08-19 | $101.90 | $102.18 | $100.60 | $100.82 | $96.36 | 3,353,396 |
| 2020-08-18 | $102.42 | $102.83 | $101.46 | $101.56 | $97.06 | 4,043,941 |
| 2020-08-17 | $102.09 | $103.19 | $101.51 | $101.86 | $97.35 | 3,683,546 |
| 2020-08-14 | $101.04 | $102.04 | $100.33 | $100.71 | $96.25 | 2,925,739 |
| 2020-08-13 | $101.27 | $101.88 | $100.29 | $101.29 | $96.81 | 3,715,109 |
| 2020-08-12 | $102.10 | $102.75 | $100.97 | $102.09 | $97.57 | 3,472,357 |
| 2020-08-11 | $101.70 | $102.49 | $100.52 | $100.72 | $96.26 | 4,464,942 |
| 2020-08-10 | $100.18 | $100.55 | $99.57 | $100.38 | $95.94 | 5,096,413 |
| 2020-08-07 | $96.73 | $100.09 | $96.60 | $100.05 | $95.62 | 4,477,066 |
| 2020-08-06 | $96.82 | $97.71 | $96.31 | $96.73 | $92.45 | 5,009,009 |
| 2020-08-05 | $96.81 | $97.77 | $96.69 | $97.02 | $92.72 | 3,651,523 |
| 2020-08-04 | $96.90 | $97.58 | $95.97 | $96.29 | $92.03 | 4,241,664 |
| 2020-08-03 | $96.94 | $97.65 | $95.96 | $97.33 | $93.02 | 3,708,134 |
| 2020-07-31 | $96.42 | $96.55 | $94.64 | $96.48 | $92.21 | 5,154,028 |
| 2020-07-30 | $97.21 | $97.51 | $95.38 | $96.47 | $92.20 | 3,829,987 |
| 2020-07-29 | $96.83 | $99.40 | $96.45 | $98.72 | $94.35 | 7,020,200 |
| 2020-07-28 | $96.17 | $97.21 | $95.78 | $96.35 | $92.08 | 4,325,485 |
| 2020-07-27 | $96.31 | $97.25 | $95.67 | $96.43 | $92.16 | 3,701,883 |
| 2020-07-24 | $96.43 | $96.88 | $95.80 | $96.35 | $92.08 | 4,071,858 |
| 2020-07-23 | $97.61 | $97.61 | $96.18 | $96.57 | $92.29 | 3,652,568 |
| 2020-07-22 | $96.77 | $97.56 | $96.39 | $97.49 | $93.17 | 3,618,172 |
| 2020-07-21 | $96.52 | $98.00 | $96.21 | $96.81 | $92.52 | 3,664,530 |
| 2020-07-20 | $98.22 | $98.31 | $95.68 | $95.73 | $91.49 | 4,080,469 |
| 2020-07-17 | $96.24 | $98.96 | $96.11 | $98.58 | $94.22 | 5,557,663 |
| 2020-07-16 | $96.60 | $96.83 | $95.25 | $95.75 | $91.51 | 4,123,598 |
| 2020-07-15 | $95.61 | $98.22 | $95.61 | $97.16 | $92.86 | 5,643,476 |
| 2020-07-14 | $92.74 | $94.67 | $91.98 | $94.65 | $90.46 | 5,420,269 |
| 2020-07-13 | $91.31 | $94.67 | $91.04 | $92.77 | $88.66 | 7,441,835 |
| 2020-07-10 | $89.68 | $90.97 | $89.37 | $90.81 | $86.79 | 4,933,877 |
| 2020-07-09 | $91.44 | $91.79 | $89.22 | $90.13 | $86.14 | 4,061,053 |
| 2020-07-08 | $91.62 | $92.01 | $90.64 | $91.61 | $87.55 | 3,955,252 |
| 2020-07-07 | $92.07 | $93.09 | $91.45 | $91.67 | $87.61 | 4,045,631 |
| 2020-07-06 | $94.12 | $94.82 | $92.50 | $93.21 | $89.08 | 4,366,367 |
| 2020-07-02 | $93.31 | $94.42 | $92.97 | $93.16 | $89.04 | 3,937,803 |
| 2020-07-01 | $91.78 | $92.73 | $91.46 | $92.32 | $88.23 | 4,332,413 |
| 2020-06-30 | $90.20 | $92.17 | $89.01 | $91.70 | $87.64 | 5,463,474 |
| 2020-06-29 | $89.48 | $90.30 | $88.46 | $90.26 | $86.26 | 5,241,640 |
| 2020-06-26 | $89.00 | $89.60 | $88.19 | $88.77 | $84.84 | 9,108,169 |
| 2020-06-25 | $88.20 | $89.08 | $87.68 | $88.86 | $84.93 | 5,671,065 |
| 2020-06-24 | $92.51 | $92.61 | $88.87 | $88.93 | $84.44 | 10,924,713 |
| 2020-06-23 | $94.38 | $95.13 | $93.29 | $93.39 | $88.68 | 5,160,152 |
| 2020-06-22 | $93.03 | $93.72 | $91.69 | $93.33 | $88.62 | 5,369,884 |
| 2020-06-19 | $96.04 | $96.38 | $93.34 | $93.91 | $89.17 | 7,084,243 |
| 2020-06-18 | $94.74 | $95.57 | $93.95 | $94.43 | $89.66 | 3,692,618 |
| 2020-06-17 | $95.65 | $96.49 | $95.00 | $95.48 | $90.66 | 5,360,870 |
| 2020-06-16 | $96.50 | $96.90 | $94.63 | $95.55 | $90.73 | 6,500,084 |
| 2020-06-15 | $91.37 | $94.00 | $90.68 | $93.62 | $88.89 | 6,025,984 |
| 2020-06-12 | $93.85 | $95.30 | $91.75 | $93.21 | $88.51 | 7,333,263 |
| 2020-06-11 | $95.85 | $95.92 | $90.79 | $90.87 | $86.28 | 8,828,640 |
| 2020-06-10 | $99.21 | $99.67 | $97.15 | $97.55 | $92.63 | 6,096,204 |
| 2020-06-09 | $102.01 | $103.06 | $99.00 | $99.11 | $94.11 | 5,622,533 |
| 2020-06-08 | $101.72 | $103.23 | $100.86 | $101.33 | $96.22 | 6,928,846 |
| 2020-06-05 | $98.75 | $103.08 | $98.07 | $102.04 | $96.89 | 10,060,411 |
| 2020-06-04 | $96.75 | $97.67 | $96.42 | $96.99 | $92.09 | 8,784,654 |
| 2020-06-03 | $97.51 | $98.04 | $96.97 | $97.10 | $92.20 | 7,507,354 |
| 2020-06-02 | $97.20 | $97.67 | $96.47 | $97.25 | $92.34 | 8,362,674 |
| 2020-06-01 | $97.73 | $98.50 | $96.91 | $97.11 | $92.21 | 4,859,914 |
| 2020-05-29 | $99.10 | $99.10 | $96.22 | $98.58 | $93.60 | 8,956,306 |
| 2020-05-28 | $97.52 | $99.73 | $97.20 | $98.14 | $93.19 | 5,444,170 |
| 2020-05-27 | $97.43 | $98.14 | $94.91 | $96.00 | $91.15 | 6,163,662 |
| 2020-05-26 | $97.58 | $98.09 | $94.82 | $97.15 | $92.25 | 7,086,288 |
| 2020-05-22 | $95.52 | $95.88 | $92.79 | $94.72 | $89.94 | 6,517,323 |
| 2020-05-21 | $95.10 | $97.30 | $94.07 | $95.41 | $90.59 | 7,021,370 |
| 2020-05-20 | $97.89 | $99.19 | $96.95 | $98.08 | $93.13 | 4,267,016 |
| 2020-05-19 | $99.00 | $99.88 | $96.95 | $97.03 | $92.13 | 4,801,707 |
| 2020-05-18 | $96.82 | $100.15 | $96.55 | $98.90 | $93.91 | 7,047,468 |
| 2020-05-15 | $92.98 | $94.23 | $92.00 | $93.89 | $89.15 | 8,591,390 |
| 2020-05-14 | $92.20 | $93.88 | $89.65 | $93.82 | $89.08 | 6,354,766 |
| 2020-05-13 | $95.00 | $95.43 | $92.98 | $93.28 | $88.57 | 7,108,873 |
| 2020-05-12 | $99.10 | $99.26 | $95.17 | $95.20 | $90.39 | 4,410,699 |
| 2020-05-11 | $97.84 | $99.31 | $96.96 | $98.74 | $93.76 | 3,489,480 |
| 2020-05-08 | $100.42 | $100.65 | $98.13 | $99.03 | $94.03 | 4,277,790 |
| 2020-05-07 | $98.38 | $99.75 | $97.84 | $98.94 | $93.95 | 4,403,489 |
| 2020-05-06 | $98.31 | $98.74 | $96.57 | $96.76 | $91.88 | 3,605,889 |
| 2020-05-05 | $96.79 | $98.92 | $96.68 | $97.90 | $92.96 | 4,200,194 |
| 2020-05-04 | $94.53 | $95.70 | $93.61 | $95.26 | $90.45 | 4,717,617 |
| 2020-05-01 | $97.00 | $97.18 | $94.60 | $95.14 | $90.34 | 4,172,040 |
| 2020-04-30 | $98.13 | $99.44 | $96.85 | $97.63 | $92.70 | 5,495,964 |
| 2020-04-29 | $99.50 | $100.79 | $98.73 | $99.14 | $94.14 | 5,392,805 |
| 2020-04-28 | $102.36 | $102.49 | $97.82 | $98.04 | $93.09 | 4,500,988 |
| 2020-04-27 | $100.03 | $101.48 | $99.25 | $100.76 | $95.67 | 5,019,024 |
| 2020-04-24 | $97.60 | $99.53 | $96.50 | $99.30 | $94.29 | 4,629,286 |
| 2020-04-23 | $96.50 | $97.44 | $95.74 | $95.83 | $90.99 | 5,854,935 |
| 2020-04-22 | $98.57 | $98.59 | $93.72 | $96.08 | $91.23 | 7,696,452 |
| 2020-04-21 | $99.50 | $100.68 | $97.30 | $97.61 | $92.68 | 5,469,102 |
| 2020-04-20 | $102.05 | $103.06 | $101.52 | $101.54 | $96.41 | 4,729,703 |
| 2020-04-17 | $97.86 | $103.55 | $97.84 | $103.33 | $98.11 | 9,557,734 |
| 2020-04-16 | $98.11 | $98.19 | $95.47 | $95.70 | $90.87 | 7,937,984 |
| 2020-04-15 | $97.36 | $98.16 | $95.86 | $97.32 | $92.41 | 7,727,325 |
| 2020-04-14 | $101.22 | $101.79 | $99.83 | $101.20 | $96.09 | 5,013,620 |
| 2020-04-13 | $100.23 | $100.48 | $97.24 | $99.52 | $94.50 | 5,355,509 |
| 2020-04-09 | $99.50 | $102.48 | $99.27 | $101.03 | $95.93 | 8,079,418 |
| 2020-04-08 | $95.17 | $99.84 | $94.64 | $99.28 | $94.27 | 7,654,441 |
| 2020-04-07 | $97.26 | $101.00 | $94.32 | $94.46 | $89.69 | 7,688,409 |
| 2020-04-06 | $89.35 | $95.00 | $88.05 | $94.09 | $89.34 | 8,951,006 |
| 2020-04-03 | $86.03 | $87.49 | $84.78 | $86.27 | $81.92 | 5,624,606 |
| 2020-04-02 | $82.79 | $86.50 | $81.33 | $86.15 | $81.80 | 7,151,659 |
| 2020-04-01 | $87.11 | $87.69 | $82.98 | $84.11 | $79.86 | 8,109,208 |
| 2020-03-31 | $91.68 | $92.51 | $89.52 | $90.18 | $85.63 | 14,087,361 |
| 2020-03-30 | $90.75 | $93.12 | $90.50 | $92.05 | $87.40 | 8,246,724 |
| 2020-03-27 | $88.56 | $92.41 | $88.00 | $89.89 | $85.35 | 10,661,758 |
| 2020-03-26 | $89.04 | $93.77 | $89.04 | $91.94 | $87.30 | 12,537,723 |
| 2020-03-25 | $82.00 | $90.04 | $80.62 | $86.82 | $81.96 | 16,267,804 |
| 2020-03-24 | $77.37 | $82.22 | $76.56 | $80.35 | $75.85 | 9,954,463 |
| 2020-03-23 | $75.68 | $77.12 | $72.16 | $72.92 | $68.84 | 11,492,546 |
| 2020-03-20 | $80.97 | $81.66 | $75.79 | $77.46 | $73.12 | 11,353,602 |
| 2020-03-19 | $78.04 | $80.50 | $73.30 | $79.22 | $74.78 | 11,110,693 |
| 2020-03-18 | $77.00 | $78.41 | $72.13 | $74.54 | $70.36 | 10,430,277 |
| 2020-03-17 | $79.07 | $81.45 | $76.58 | $80.21 | $75.72 | 11,581,592 |
| 2020-03-16 | $80.53 | $83.44 | $76.30 | $77.43 | $73.09 | 10,208,962 |
| 2020-03-13 | $88.93 | $89.88 | $81.46 | $88.82 | $83.84 | 13,456,370 |
| 2020-03-12 | $88.30 | $90.40 | $83.85 | $84.40 | $79.67 | 11,416,832 |
| 2020-03-11 | $93.69 | $94.58 | $90.85 | $92.44 | $87.26 | 7,893,822 |
| 2020-03-10 | $95.20 | $96.37 | $91.39 | $96.36 | $90.96 | 9,723,929 |
| 2020-03-09 | $94.02 | $95.47 | $91.71 | $92.40 | $87.22 | 9,051,496 |
| 2020-03-06 | $97.28 | $99.43 | $96.79 | $99.06 | $93.51 | 6,842,894 |
| 2020-03-05 | $102.78 | $102.83 | $99.04 | $100.18 | $94.57 | 5,881,309 |
| 2020-03-04 | $102.55 | $103.98 | $100.95 | $103.59 | $97.79 | 8,934,459 |
| 2020-03-03 | $103.19 | $104.67 | $98.79 | $100.40 | $94.78 | 8,369,057 |
| 2020-03-02 | $101.63 | $102.88 | $99.50 | $102.62 | $96.87 | 8,358,008 |
| 2020-02-28 | $98.97 | $101.00 | $96.56 | $100.67 | $95.03 | 11,686,560 |
| 2020-02-27 | $104.84 | $105.55 | $100.94 | $100.98 | $95.32 | 7,263,538 |
| 2020-02-26 | $109.43 | $110.09 | $106.03 | $106.15 | $100.20 | 5,426,250 |
| 2020-02-25 | $111.60 | $111.91 | $108.26 | $108.53 | $102.45 | 7,074,367 |
| 2020-02-24 | $111.90 | $112.87 | $110.70 | $111.35 | $105.11 | 5,334,310 |
| 2020-02-21 | $113.59 | $113.86 | $112.68 | $113.28 | $106.93 | 5,493,774 |
| 2020-02-20 | $115.03 | $115.41 | $113.22 | $113.86 | $107.48 | 4,914,908 |
| 2020-02-19 | $113.90 | $114.94 | $113.20 | $113.77 | $107.40 | 5,197,812 |
| 2020-02-18 | $114.23 | $115.00 | $111.95 | $112.66 | $106.35 | 12,050,253 |
| 2020-02-14 | $116.85 | $117.53 | $116.00 | $117.33 | $110.76 | 3,810,891 |
| 2020-02-13 | $115.00 | $117.51 | $114.00 | $116.83 | $110.29 | 5,639,868 |
| 2020-02-12 | $118.89 | $118.89 | $116.29 | $116.49 | $109.96 | 7,627,995 |
| 2020-02-11 | $119.93 | $120.18 | $118.43 | $118.95 | $112.29 | 3,959,335 |
| 2020-02-10 | $118.32 | $119.49 | $118.21 | $119.38 | $112.69 | 4,056,787 |
| 2020-02-07 | $120.63 | $120.91 | $118.76 | $118.95 | $112.29 | 3,946,907 |
| 2020-02-06 | $120.63 | $121.36 | $119.81 | $121.30 | $114.50 | 3,763,707 |
| 2020-02-05 | $120.63 | $121.41 | $120.12 | $120.62 | $113.86 | 3,810,972 |
| 2020-02-04 | $119.45 | $120.47 | $119.17 | $119.99 | $113.27 | 4,000,271 |
| 2020-02-03 | $115.95 | $118.33 | $115.89 | $117.99 | $111.38 | 5,618,431 |
| 2020-01-31 | $117.76 | $118.15 | $115.00 | $115.44 | $108.97 | 6,067,773 |
| 2020-01-30 | $117.43 | $118.50 | $116.69 | $118.15 | $111.53 | 5,056,151 |
| 2020-01-29 | $119.75 | $120.15 | $118.32 | $118.37 | $111.74 | 3,019,375 |
| 2020-01-28 | $119.21 | $120.05 | $119.16 | $119.18 | $112.50 | 3,422,680 |
| 2020-01-27 | $118.50 | $120.06 | $118.21 | $119.23 | $112.55 | 4,192,092 |
| 2020-01-24 | $120.89 | $121.03 | $118.87 | $119.26 | $112.58 | 3,382,523 |
| 2020-01-23 | $120.74 | $121.29 | $119.64 | $120.97 | $114.19 | 4,125,949 |
| 2020-01-22 | $121.59 | $122.15 | $120.36 | $121.09 | $114.31 | 4,169,445 |
| 2020-01-21 | $119.00 | $120.51 | $118.81 | $120.32 | $113.58 | 5,596,869 |
| 2020-01-17 | $118.95 | $119.84 | $118.56 | $119.03 | $112.36 | 4,906,103 |
| 2020-01-16 | $118.12 | $119.30 | $117.78 | $118.86 | $112.20 | 3,664,371 |
| 2020-01-15 | $117.17 | $118.41 | $116.96 | $117.33 | $110.76 | 3,683,213 |
| 2020-01-14 | $117.38 | $117.67 | $116.16 | $117.04 | $110.48 | 5,694,166 |
| 2020-01-13 | $118.31 | $118.73 | $117.16 | $118.01 | $111.40 | 3,366,978 |
| 2020-01-10 | $118.71 | $118.96 | $117.92 | $118.64 | $111.99 | 3,180,924 |
| 2020-01-09 | $117.05 | $118.67 | $116.95 | $118.39 | $111.76 | 5,120,856 |
| 2020-01-08 | $115.31 | $116.89 | $115.25 | $116.50 | $109.97 | 5,482,835 |
| 2020-01-07 | $114.34 | $115.30 | $114.14 | $114.49 | $108.08 | 4,443,781 |
| 2020-01-06 | $113.27 | $114.95 | $113.10 | $114.89 | $108.45 | 3,327,811 |
| 2020-01-03 | $113.16 | $114.41 | $113.05 | $113.88 | $107.50 | 2,764,583 |
| 2020-01-02 | $114.46 | $114.91 | $113.10 | $114.56 | $108.14 | 3,916,979 |
| 2019-12-31 | $113.00 | $113.46 | $112.20 | $113.45 | $107.09 | 2,806,438 |
| 2019-12-30 | $113.77 | $113.89 | $112.54 | $112.93 | $106.60 | 2,112,837 |
| 2019-12-27 | $112.90 | $113.59 | $112.48 | $113.35 | $107.00 | 2,458,895 |
| 2019-12-26 | $113.21 | $113.34 | $112.15 | $112.58 | $106.27 | 2,942,512 |
| 2019-12-24 | $114.07 | $114.30 | $113.48 | $113.77 | $106.88 | 1,281,430 |
| 2019-12-23 | $113.78 | $114.14 | $113.39 | $113.89 | $107.00 | 3,726,472 |
| 2019-12-20 | $115.25 | $115.94 | $113.36 | $113.74 | $106.86 | 10,323,887 |
| 2019-12-19 | $113.90 | $114.30 | $112.77 | $113.49 | $106.62 | 5,116,571 |
| 2019-12-18 | $114.11 | $114.55 | $113.70 | $113.80 | $106.91 | 4,895,076 |
| 2019-12-17 | $114.97 | $115.65 | $114.14 | $114.35 | $107.43 | 3,864,253 |
| 2019-12-16 | $114.07 | $114.97 | $114.01 | $114.54 | $107.61 | 4,304,010 |
| 2019-12-13 | $112.06 | $113.89 | $111.84 | $113.52 | $106.65 | 4,180,341 |
| 2019-12-12 | $111.43 | $113.08 | $111.22 | $112.38 | $105.58 | 3,741,359 |
| 2019-12-11 | $111.54 | $111.84 | $111.17 | $111.72 | $104.96 | 2,807,827 |
| 2019-12-10 | $111.36 | $111.89 | $110.90 | $111.04 | $104.32 | 3,850,747 |
| 2019-12-09 | $112.83 | $112.98 | $111.01 | $111.13 | $104.40 | 3,403,381 |
| 2019-12-06 | $112.50 | $113.62 | $112.08 | $113.09 | $106.25 | 3,622,895 |
| 2019-12-05 | $111.94 | $112.31 | $111.22 | $112.20 | $105.41 | 3,205,737 |
| 2019-12-04 | $111.15 | $112.14 | $110.99 | $111.94 | $105.16 | 3,003,397 |
| 2019-12-03 | $110.05 | $111.53 | $110.01 | $110.99 | $104.27 | 3,648,630 |
| 2019-12-02 | $111.20 | $111.62 | $109.69 | $110.91 | $104.20 | 3,429,836 |
| 2019-11-29 | $112.24 | $112.38 | $110.90 | $111.39 | $104.65 | 2,786,573 |
| 2019-11-27 | $111.38 | $112.71 | $111.23 | $112.47 | $105.66 | 3,367,231 |
| 2019-11-26 | $112.00 | $112.15 | $110.83 | $111.33 | $104.59 | 9,391,468 |
| 2019-11-25 | $111.23 | $111.86 | $110.67 | $111.78 | $105.01 | 5,652,628 |
| 2019-11-22 | $110.85 | $111.46 | $110.65 | $110.82 | $104.11 | 5,567,627 |
| 2019-11-21 | $111.57 | $112.27 | $109.67 | $110.49 | $103.80 | 7,026,189 |
| 2019-11-20 | $111.41 | $112.99 | $111.24 | $111.79 | $105.02 | 6,029,540 |
| 2019-11-19 | $112.49 | $112.56 | $109.49 | $111.07 | $104.35 | 7,542,134 |
| 2019-11-18 | $113.28 | $114.46 | $111.13 | $111.25 | $104.52 | 7,547,159 |
| 2019-11-15 | $109.94 | $112.15 | $109.90 | $112.06 | $105.28 | 6,223,408 |
| 2019-11-14 | $109.95 | $109.99 | $108.24 | $109.21 | $102.60 | 3,400,551 |
| 2019-11-13 | $108.70 | $109.25 | $108.34 | $109.01 | $102.41 | 2,255,372 |
| 2019-11-12 | $108.52 | $108.99 | $108.13 | $108.63 | $102.06 | 2,413,464 |
| 2019-11-11 | $107.72 | $108.74 | $107.06 | $107.96 | $101.43 | 3,090,434 |
| 2019-11-08 | $107.12 | $107.59 | $106.66 | $107.03 | $100.55 | 2,312,775 |
| 2019-11-07 | $107.35 | $107.48 | $106.02 | $106.80 | $100.34 | 2,630,172 |
| 2019-11-06 | $105.76 | $107.28 | $105.53 | $106.87 | $100.40 | 3,653,991 |
| 2019-11-05 | $106.94 | $106.96 | $104.86 | $105.53 | $99.14 | 4,133,092 |
| 2019-11-04 | $109.00 | $109.00 | $106.97 | $107.15 | $100.66 | 3,524,787 |
| 2019-11-01 | $109.20 | $110.20 | $108.41 | $108.57 | $102.00 | 3,844,197 |
| 2019-10-31 | $108.39 | $109.25 | $107.72 | $108.90 | $102.31 | 3,999,197 |
| 2019-10-30 | $107.55 | $108.74 | $106.91 | $108.55 | $101.98 | 3,064,879 |
| 2019-10-29 | $105.92 | $107.92 | $105.60 | $107.55 | $101.04 | 3,587,047 |
| 2019-10-28 | $105.45 | $106.34 | $105.11 | $106.22 | $99.79 | 2,651,054 |
| 2019-10-25 | $105.59 | $105.70 | $104.64 | $105.44 | $99.06 | 2,670,648 |
| 2019-10-24 | $105.73 | $106.19 | $104.45 | $105.29 | $98.92 | 3,532,239 |
| 2019-10-23 | $105.38 | $106.07 | $104.81 | $105.22 | $98.85 | 4,571,277 |
| 2019-10-22 | $106.93 | $107.41 | $104.28 | $104.49 | $98.17 | 6,181,931 |
| 2019-10-21 | $108.45 | $108.61 | $106.46 | $106.62 | $100.17 | 4,186,525 |
| 2019-10-18 | $108.47 | $108.91 | $107.96 | $108.12 | $101.58 | 3,155,137 |
| 2019-10-17 | $108.63 | $108.98 | $108.09 | $108.51 | $101.94 | 2,342,179 |
| 2019-10-16 | $108.17 | $108.74 | $107.42 | $108.50 | $101.93 | 2,995,888 |
| 2019-10-15 | $108.11 | $108.48 | $107.53 | $108.19 | $101.64 | 2,797,048 |
| 2019-10-14 | $107.94 | $108.21 | $107.31 | $107.57 | $101.06 | 1,943,055 |
| 2019-10-11 | $108.52 | $108.74 | $107.44 | $107.58 | $101.07 | 3,658,332 |
| 2019-10-10 | $105.87 | $107.61 | $105.78 | $107.42 | $100.92 | 2,855,621 |
| 2019-10-09 | $105.80 | $107.02 | $105.45 | $106.75 | $100.29 | 2,916,207 |
| 2019-10-08 | $106.50 | $106.74 | $105.00 | $105.01 | $98.65 | 4,648,486 |
| 2019-10-07 | $107.92 | $108.36 | $107.17 | $107.26 | $100.77 | 4,001,121 |
| 2019-10-04 | $107.54 | $108.65 | $107.38 | $108.56 | $101.99 | 3,441,271 |
| 2019-10-03 | $105.87 | $107.26 | $105.20 | $106.93 | $100.46 | 3,014,495 |
| 2019-10-02 | $108.12 | $108.45 | $105.24 | $105.94 | $99.53 | 4,507,893 |
| 2019-10-01 | $108.84 | $109.70 | $108.05 | $108.22 | $101.67 | 3,667,457 |
| 2019-09-30 | $107.61 | $109.06 | $107.46 | $108.62 | $102.05 | 3,766,897 |
| 2019-09-27 | $107.90 | $108.52 | $106.50 | $107.32 | $100.82 | 3,111,780 |
| 2019-09-26 | $107.94 | $107.98 | $106.28 | $107.40 | $100.90 | 4,358,334 |
| 2019-09-25 | $109.54 | $109.76 | $106.73 | $107.62 | $100.60 | 6,749,054 |
| 2019-09-24 | $111.14 | $112.05 | $109.48 | $109.76 | $102.60 | 6,249,885 |
| 2019-09-23 | $110.79 | $111.38 | $110.70 | $110.84 | $103.61 | 3,430,887 |
| 2019-09-20 | $111.46 | $111.60 | $110.65 | $111.18 | $103.93 | 7,400,594 |
| 2019-09-19 | $110.33 | $111.73 | $110.13 | $111.01 | $103.77 | 3,730,766 |
| 2019-09-18 | $109.50 | $110.32 | $108.87 | $110.00 | $102.83 | 5,529,759 |
| 2019-09-17 | $109.05 | $110.03 | $108.96 | $109.34 | $102.21 | 4,333,645 |
| 2019-09-16 | $109.50 | $109.79 | $108.83 | $109.05 | $101.94 | 3,331,222 |
| 2019-09-13 | $110.00 | $110.48 | $109.30 | $109.67 | $102.52 | 6,828,617 |
| 2019-09-12 | $109.50 | $111.24 | $109.39 | $110.38 | $103.18 | 5,202,964 |
| 2019-09-11 | $108.20 | $109.37 | $107.50 | $108.63 | $101.54 | 6,208,566 |
| 2019-09-10 | $107.22 | $107.58 | $106.08 | $107.48 | $100.47 | 5,063,875 |
| 2019-09-09 | $108.80 | $109.25 | $107.55 | $107.93 | $100.89 | 4,643,372 |
| 2019-09-06 | $107.87 | $108.75 | $107.42 | $108.69 | $101.60 | 4,484,855 |
| 2019-09-05 | $108.76 | $108.76 | $107.23 | $107.72 | $100.69 | 4,148,168 |
| 2019-09-04 | $107.89 | $108.10 | $107.16 | $107.66 | $100.64 | 4,320,856 |
| 2019-09-03 | $107.24 | $107.65 | $106.79 | $107.47 | $100.46 | 4,360,123 |
| 2019-08-30 | $108.43 | $108.45 | $107.32 | $107.89 | $100.85 | 3,776,487 |
| 2019-08-29 | $108.44 | $108.70 | $107.30 | $107.80 | $100.77 | 3,992,877 |
| 2019-08-28 | $106.98 | $108.46 | $106.97 | $108.00 | $100.96 | 3,924,293 |
| 2019-08-27 | $106.97 | $107.83 | $106.95 | $107.54 | $100.53 | 4,429,485 |
| 2019-08-26 | $106.61 | $106.96 | $106.17 | $106.89 | $99.92 | 3,092,653 |
| 2019-08-23 | $107.66 | $108.03 | $105.55 | $106.05 | $99.13 | 5,316,316 |
| 2019-08-22 | $108.00 | $108.31 | $107.23 | $107.83 | $100.80 | 4,402,639 |
| 2019-08-21 | $106.61 | $108.01 | $106.47 | $107.79 | $100.76 | 6,550,042 |
| 2019-08-20 | $107.98 | $109.70 | $106.74 | $106.91 | $99.94 | 11,295,405 |
| 2019-08-19 | $103.50 | $104.43 | $103.02 | $104.18 | $97.38 | 6,106,832 |
| 2019-08-16 | $102.51 | $103.04 | $101.92 | $102.76 | $96.06 | 4,758,099 |
| 2019-08-15 | $100.79 | $102.12 | $100.63 | $101.75 | $95.11 | 4,366,017 |
| 2019-08-14 | $101.50 | $102.26 | $100.81 | $100.93 | $94.35 | 4,715,063 |
| 2019-08-13 | $101.27 | $102.70 | $101.00 | $102.40 | $95.72 | 3,700,778 |
| 2019-08-12 | $101.67 | $102.01 | $100.66 | $101.00 | $94.41 | 2,486,500 |
| 2019-08-09 | $101.88 | $102.99 | $101.46 | $101.67 | $95.04 | 6,602,127 |
| 2019-08-08 | $101.53 | $102.60 | $100.93 | $102.28 | $95.61 | 4,951,171 |
| 2019-08-07 | $100.36 | $101.84 | $99.13 | $101.39 | $94.78 | 3,954,092 |
| 2019-08-06 | $100.00 | $101.29 | $99.34 | $101.24 | $94.64 | 4,786,436 |
| 2019-08-05 | $100.31 | $101.52 | $98.43 | $99.51 | $93.02 | 4,598,653 |
| 2019-08-02 | $102.02 | $102.76 | $101.45 | $102.33 | $95.66 | 3,632,162 |
| 2019-08-01 | $101.86 | $103.71 | $101.55 | $102.37 | $95.69 | 4,287,761 |
| 2019-07-31 | $103.53 | $103.95 | $101.24 | $101.94 | $95.29 | 6,937,144 |
| 2019-07-30 | $102.97 | $103.87 | $102.51 | $103.75 | $96.98 | 3,892,319 |
| 2019-07-29 | $102.57 | $103.46 | $102.20 | $103.26 | $96.52 | 3,131,252 |
| 2019-07-26 | $102.50 | $103.29 | $101.90 | $102.55 | $95.86 | 3,515,640 |
| 2019-07-25 | $102.09 | $102.26 | $101.48 | $102.09 | $95.43 | 3,007,466 |
| 2019-07-24 | $101.85 | $102.37 | $101.28 | $102.33 | $95.66 | 3,429,898 |
| 2019-07-23 | $101.56 | $101.95 | $101.11 | $101.61 | $94.98 | 3,304,476 |
| 2019-07-22 | $101.12 | $101.86 | $100.96 | $101.24 | $94.64 | 3,061,359 |
| 2019-07-19 | $102.08 | $102.74 | $100.79 | $100.80 | $94.23 | 5,292,514 |
| 2019-07-18 | $100.60 | $101.84 | $100.59 | $101.34 | $94.73 | 3,922,927 |
| 2019-07-17 | $100.27 | $101.32 | $99.85 | $100.92 | $94.34 | 5,579,077 |
| 2019-07-16 | $99.98 | $100.26 | $99.54 | $99.87 | $93.36 | 3,632,832 |
| 2019-07-15 | $99.29 | $99.87 | $98.96 | $99.82 | $93.31 | 3,075,914 |
| 2019-07-12 | $99.87 | $100.00 | $98.46 | $99.25 | $92.78 | 3,545,575 |
| 2019-07-11 | $99.60 | $100.00 | $98.95 | $100.00 | $93.48 | 3,981,463 |
| 2019-07-10 | $98.50 | $98.95 | $98.01 | $98.85 | $92.40 | 3,482,072 |
| 2019-07-09 | $98.40 | $99.11 | $98.12 | $98.44 | $92.02 | 5,665,312 |
| 2019-07-08 | $98.16 | $98.39 | $97.50 | $98.02 | $91.63 | 4,384,849 |
| 2019-07-05 | $97.91 | $98.35 | $97.44 | $98.11 | $91.71 | 2,319,827 |
| 2019-07-03 | $98.06 | $98.81 | $97.87 | $98.81 | $91.86 | 2,325,952 |
| 2019-07-02 | $98.10 | $98.60 | $97.65 | $98.05 | $91.15 | 3,380,398 |
| 2019-07-01 | $98.29 | $98.56 | $97.38 | $98.10 | $91.20 | 3,329,347 |
| 2019-06-28 | $97.90 | $97.98 | $96.88 | $97.39 | $90.54 | 5,539,398 |
| 2019-06-27 | $97.84 | $98.05 | $96.52 | $97.48 | $90.62 | 7,428,044 |
| 2019-06-26 | $98.46 | $98.49 | $96.85 | $97.22 | $90.38 | 4,315,029 |
| 2019-06-25 | $99.15 | $99.70 | $98.84 | $98.90 | $91.94 | 4,416,108 |
| 2019-06-24 | $99.29 | $99.87 | $98.90 | $99.16 | $92.18 | 4,037,935 |
| 2019-06-21 | $99.21 | $99.77 | $98.44 | $99.38 | $92.39 | 7,027,596 |
| 2019-06-20 | $99.31 | $99.90 | $98.45 | $99.26 | $92.28 | 4,887,158 |
| 2019-06-19 | $97.63 | $99.06 | $97.59 | $98.75 | $91.80 | 4,307,296 |
| 2019-06-18 | $97.82 | $98.39 | $97.45 | $97.96 | $91.07 | 3,653,993 |
| 2019-06-17 | $97.51 | $97.74 | $97.05 | $97.32 | $90.47 | 2,749,538 |
| 2019-06-14 | $97.60 | $98.16 | $97.37 | $97.50 | $90.64 | 3,056,865 |
| 2019-06-13 | $97.50 | $97.77 | $96.98 | $97.50 | $90.64 | 4,281,404 |
| 2019-06-12 | $97.53 | $97.98 | $97.19 | $97.53 | $90.67 | 3,108,782 |
| 2019-06-11 | $98.00 | $98.74 | $97.14 | $97.56 | $90.70 | 3,621,487 |
| 2019-06-10 | $97.03 | $97.83 | $96.82 | $97.75 | $90.87 | 3,975,939 |
| 2019-06-07 | $96.94 | $97.47 | $96.89 | $97.11 | $90.28 | 4,848,711 |
| 2019-06-06 | $96.51 | $97.23 | $95.70 | $96.50 | $89.71 | 6,495,064 |
| 2019-06-05 | $95.70 | $96.86 | $95.00 | $96.55 | $89.76 | 7,867,801 |
| 2019-06-04 | $94.00 | $94.72 | $93.38 | $94.41 | $87.77 | 6,871,343 |
| 2019-06-03 | $92.78 | $94.00 | $92.36 | $93.33 | $86.76 | 8,489,104 |
| 2019-05-31 | $92.12 | $92.93 | $91.83 | $92.58 | $86.07 | 5,949,907 |
| 2019-05-30 | $91.87 | $93.37 | $91.58 | $92.58 | $86.07 | 4,400,781 |
| 2019-05-29 | $91.18 | $91.78 | $90.25 | $91.52 | $85.08 | 5,830,411 |
| 2019-05-28 | $92.89 | $93.50 | $91.25 | $91.31 | $84.89 | 8,852,181 |
| 2019-05-24 | $92.40 | $93.92 | $92.01 | $93.03 | $86.49 | 7,341,216 |
| 2019-05-23 | $91.08 | $91.79 | $90.12 | $91.64 | $85.19 | 12,993,225 |
| 2019-05-22 | $87.72 | $89.12 | $87.42 | $88.76 | $82.52 | 7,391,275 |
| 2019-05-21 | $88.02 | $88.69 | $87.71 | $87.77 | $81.60 | 6,403,380 |
| 2019-05-20 | $87.51 | $88.00 | $86.89 | $87.57 | $81.41 | 4,677,387 |
| 2019-05-17 | $87.22 | $88.58 | $87.15 | $87.73 | $81.56 | 4,735,765 |
| 2019-05-16 | $88.67 | $89.26 | $88.07 | $88.11 | $81.91 | 5,013,215 |
| 2019-05-15 | $87.23 | $88.61 | $86.76 | $88.27 | $82.06 | 3,696,217 |
| 2019-05-14 | $87.45 | $88.31 | $87.31 | $87.66 | $81.49 | 3,194,635 |
| 2019-05-13 | $87.26 | $87.57 | $86.62 | $87.33 | $81.19 | 3,823,753 |
| 2019-05-10 | $87.53 | $88.65 | $86.09 | $88.33 | $82.12 | 4,239,865 |
| 2019-05-09 | $88.34 | $88.34 | $86.69 | $88.14 | $81.94 | 6,844,167 |
| 2019-05-08 | $89.02 | $89.47 | $88.79 | $89.00 | $82.74 | 4,556,410 |
| 2019-05-07 | $89.75 | $90.30 | $88.74 | $89.27 | $82.99 | 6,455,588 |
| 2019-05-06 | $88.50 | $90.35 | $88.24 | $90.15 | $83.81 | 5,504,709 |
| 2019-05-03 | $89.55 | $89.86 | $89.13 | $89.58 | $83.28 | 3,705,101 |
| 2019-05-02 | $88.29 | $89.17 | $88.03 | $89.14 | $82.87 | 4,761,915 |
| 2019-05-01 | $88.82 | $89.08 | $87.41 | $88.31 | $82.10 | 4,685,536 |
| 2019-04-30 | $87.61 | $89.10 | $87.40 | $88.81 | $82.56 | 7,380,726 |
| 2019-04-29 | $87.23 | $87.65 | $86.92 | $87.44 | $81.29 | 4,068,955 |
| 2019-04-26 | $87.25 | $87.49 | $86.74 | $87.35 | $81.21 | 3,435,165 |
| 2019-04-25 | $85.75 | $86.94 | $85.36 | $86.86 | $80.75 | 5,928,231 |
| 2019-04-24 | $84.89 | $86.27 | $84.36 | $85.64 | $79.62 | 4,389,231 |
| 2019-04-23 | $84.47 | $85.78 | $84.40 | $85.10 | $79.11 | 6,415,893 |
| 2019-04-22 | $83.76 | $84.69 | $83.65 | $84.15 | $78.23 | 3,878,362 |
| 2019-04-18 | $84.54 | $84.64 | $82.77 | $84.22 | $78.30 | 6,798,040 |
| 2019-04-17 | $86.24 | $86.42 | $84.55 | $84.73 | $78.77 | 9,388,331 |
| 2019-04-16 | $87.51 | $87.55 | $86.05 | $86.15 | $80.09 | 8,424,622 |
| 2019-04-15 | $87.13 | $87.29 | $86.67 | $86.87 | $80.76 | 5,815,903 |
| 2019-04-12 | $88.00 | $88.07 | $86.62 | $86.75 | $80.65 | 7,324,154 |
| 2019-04-11 | $89.20 | $89.20 | $87.25 | $87.60 | $81.44 | 7,878,873 |
| 2019-04-10 | $88.72 | $89.35 | $88.49 | $88.63 | $82.40 | 5,031,439 |
| 2019-04-09 | $88.68 | $89.12 | $88.47 | $88.72 | $82.48 | 4,938,743 |
| 2019-04-08 | $89.17 | $89.17 | $88.00 | $88.99 | $82.73 | 5,464,532 |
| 2019-04-05 | $89.72 | $90.04 | $88.74 | $88.93 | $82.67 | 6,211,959 |
| 2019-04-04 | $88.50 | $89.47 | $88.08 | $89.23 | $82.95 | 6,085,392 |
| 2019-04-03 | $90.84 | $90.86 | $88.31 | $88.45 | $82.23 | 7,633,207 |
| 2019-04-02 | $90.95 | $91.02 | $90.16 | $90.40 | $84.04 | 3,684,709 |
| 2019-04-01 | $91.63 | $91.87 | $90.40 | $90.69 | $84.31 | 4,467,145 |
| 2019-03-29 | $90.22 | $91.19 | $89.80 | $91.08 | $84.67 | 4,742,710 |
| 2019-03-28 | $90.30 | $90.66 | $89.47 | $89.96 | $83.63 | 6,534,920 |
| 2019-03-27 | $91.07 | $91.29 | $89.51 | $90.26 | $83.91 | 4,822,400 |
| 2019-03-26 | $91.36 | $92.17 | $90.61 | $91.07 | $84.66 | 4,463,274 |
| 2019-03-25 | $90.38 | $90.97 | $90.01 | $90.62 | $84.25 | 3,336,909 |
| 2019-03-22 | $91.63 | $92.12 | $90.37 | $90.39 | $84.03 | 4,291,708 |
| 2019-03-21 | $90.97 | $92.90 | $90.63 | $92.10 | $85.62 | 4,217,026 |
| 2019-03-20 | $92.39 | $92.55 | $91.54 | $91.72 | $84.81 | 4,772,565 |
| 2019-03-19 | $92.06 | $92.88 | $91.42 | $92.66 | $85.68 | 5,909,407 |
| 2019-03-18 | $93.26 | $93.62 | $91.21 | $91.89 | $84.96 | 8,347,669 |
| 2019-03-15 | $93.36 | $94.20 | $93.29 | $93.79 | $86.72 | 9,493,836 |
| 2019-03-14 | $93.10 | $93.53 | $92.44 | $93.33 | $86.30 | 5,578,616 |
| 2019-03-13 | $92.86 | $93.64 | $92.64 | $93.02 | $86.01 | 6,638,227 |
| 2019-03-12 | $92.24 | $92.81 | $91.90 | $92.44 | $85.47 | 6,149,076 |
| 2019-03-11 | $90.97 | $92.11 | $90.88 | $92.00 | $85.07 | 4,639,110 |
| 2019-03-08 | $90.98 | $91.28 | $89.50 | $90.52 | $83.70 | 4,113,861 |
| 2019-03-07 | $91.81 | $92.13 | $90.86 | $91.08 | $84.22 | 4,876,110 |
| 2019-03-06 | $92.88 | $93.02 | $91.98 | $92.08 | $85.14 | 4,070,678 |
| 2019-03-05 | $92.01 | $93.03 | $91.45 | $92.72 | $85.73 | 6,073,938 |
| 2019-03-04 | $92.51 | $93.16 | $91.26 | $92.29 | $85.33 | 5,620,135 |
| 2019-03-01 | $91.18 | $92.17 | $90.95 | $92.09 | $85.15 | 8,021,455 |
| 2019-02-28 | $90.93 | $91.27 | $90.39 | $90.50 | $83.68 | 12,189,554 |
| 2019-02-27 | $91.00 | $91.39 | $90.57 | $90.89 | $84.04 | 7,327,243 |
| 2019-02-26 | $92.25 | $92.45 | $91.21 | $91.29 | $84.41 | 4,541,771 |
| 2019-02-25 | $93.92 | $94.06 | $92.17 | $92.22 | $85.27 | 7,216,832 |
| 2019-02-22 | $93.00 | $93.83 | $92.94 | $93.77 | $86.70 | 4,551,328 |
| 2019-02-21 | $92.67 | $92.89 | $92.12 | $92.61 | $85.63 | 4,222,631 |
| 2019-02-20 | $92.45 | $93.00 | $92.21 | $92.80 | $85.81 | 4,924,756 |
| 2019-02-19 | $93.22 | $94.59 | $92.23 | $92.33 | $85.37 | 6,891,817 |
| 2019-02-15 | $91.96 | $92.34 | $91.53 | $92.27 | $85.32 | 5,622,496 |
| 2019-02-14 | $90.84 | $91.63 | $90.54 | $91.23 | $84.35 | 4,644,495 |
| 2019-02-13 | $90.76 | $90.95 | $90.20 | $90.67 | $83.84 | 3,483,499 |
| 2019-02-12 | $90.00 | $90.52 | $89.27 | $90.25 | $83.45 | 3,713,860 |
| 2019-02-11 | $89.48 | $89.90 | $89.14 | $89.60 | $82.85 | 4,020,028 |
| 2019-02-08 | $88.43 | $89.51 | $88.17 | $89.01 | $82.30 | 3,982,248 |
| 2019-02-07 | $88.41 | $89.36 | $88.13 | $88.90 | $82.20 | 4,304,926 |
| 2019-02-06 | $88.28 | $89.10 | $87.81 | $88.86 | $82.16 | 3,417,417 |
| 2019-02-05 | $88.26 | $88.62 | $87.75 | $88.03 | $81.40 | 5,640,832 |
| 2019-02-04 | $88.31 | $88.46 | $86.84 | $87.81 | $81.19 | 4,970,915 |
| 2019-02-01 | $88.87 | $89.45 | $87.73 | $88.31 | $81.65 | 5,727,362 |
| 2019-01-31 | $87.74 | $89.32 | $87.51 | $88.39 | $81.73 | 9,536,194 |
| 2019-01-30 | $86.49 | $87.97 | $86.26 | $87.83 | $81.21 | 5,385,889 |
| 2019-01-29 | $85.96 | $87.08 | $85.96 | $86.47 | $79.95 | 3,670,829 |
| 2019-01-28 | $86.52 | $87.00 | $85.66 | $86.42 | $79.91 | 5,143,383 |
| 2019-01-25 | $87.68 | $87.91 | $86.70 | $87.02 | $80.46 | 5,283,463 |
| 2019-01-24 | $87.26 | $87.32 | $86.43 | $87.23 | $80.66 | 4,515,378 |
| 2019-01-23 | $87.08 | $87.29 | $85.91 | $87.16 | $80.59 | 4,642,868 |
| 2019-01-22 | $86.82 | $87.02 | $86.00 | $87.00 | $80.44 | 6,567,045 |
| 2019-01-18 | $88.52 | $88.62 | $86.31 | $87.30 | $80.72 | 8,549,341 |
| 2019-01-17 | $86.97 | $88.19 | $86.79 | $87.60 | $81.00 | 7,521,721 |
| 2019-01-16 | $86.58 | $87.32 | $86.20 | $86.99 | $80.43 | 5,066,833 |
| 2019-01-15 | $85.27 | $86.57 | $85.03 | $86.03 | $79.55 | 6,323,447 |
| 2019-01-14 | $84.35 | $84.98 | $84.11 | $84.75 | $78.36 | 5,294,699 |
| 2019-01-11 | $84.17 | $84.88 | $83.45 | $84.84 | $78.45 | 5,054,343 |
| 2019-01-10 | $83.86 | $84.91 | $83.34 | $84.84 | $78.45 | 5,279,154 |
| 2019-01-09 | $83.79 | $85.50 | $83.45 | $84.30 | $77.95 | 7,894,292 |
| 2019-01-08 | $83.28 | $83.96 | $81.66 | $83.03 | $76.77 | 14,472,210 |
| 2019-01-07 | $88.37 | $89.08 | $82.24 | $82.45 | $76.24 | 17,462,669 |
| 2019-01-04 | $86.84 | $88.71 | $86.74 | $88.13 | $81.49 | 6,275,390 |
| 2019-01-03 | $87.62 | $87.73 | $85.18 | $85.45 | $79.01 | 6,099,839 |
| 2019-01-02 | $89.53 | $90.14 | $87.09 | $87.92 | $81.29 | 7,099,122 |
| 2018-12-31 | $89.92 | $91.21 | $89.60 | $90.96 | $84.11 | 5,436,421 |
| 2018-12-28 | $90.21 | $90.64 | $88.95 | $89.26 | $82.53 | 4,508,057 |
| 2018-12-27 | $87.45 | $89.66 | $86.38 | $89.65 | $82.89 | 6,015,444 |
| 2018-12-26 | $86.39 | $88.68 | $85.30 | $88.66 | $81.52 | 5,816,612 |
| 2018-12-24 | $88.23 | $88.59 | $85.80 | $85.80 | $78.89 | 3,748,071 |
| 2018-12-21 | $89.11 | $91.24 | $88.31 | $88.60 | $81.47 | 10,918,485 |
| 2018-12-20 | $91.15 | $91.88 | $89.11 | $89.90 | $82.66 | 7,693,756 |
| 2018-12-19 | $93.72 | $93.94 | $90.30 | $91.26 | $83.91 | 7,639,673 |
| 2018-12-18 | $92.96 | $93.28 | $91.20 | $92.00 | $84.59 | 5,655,178 |
| 2018-12-17 | $93.47 | $93.47 | $91.17 | $91.85 | $84.46 | 7,224,148 |
| 2018-12-14 | $94.40 | $94.76 | $93.12 | $93.72 | $86.18 | 6,337,838 |
| 2018-12-13 | $96.58 | $96.91 | $94.97 | $95.50 | $87.81 | 4,952,862 |
| 2018-12-12 | $96.40 | $97.12 | $95.68 | $95.71 | $88.01 | 6,046,971 |
| 2018-12-11 | $96.48 | $97.41 | $94.99 | $95.47 | $87.79 | 4,765,021 |
| 2018-12-10 | $94.00 | $95.91 | $92.91 | $95.48 | $87.79 | 5,092,541 |
| 2018-12-07 | $95.92 | $96.22 | $93.50 | $94.24 | $86.65 | 5,903,023 |
| 2018-12-06 | $95.21 | $96.24 | $93.66 | $96.24 | $88.49 | 8,221,639 |
| 2018-12-04 | $98.58 | $99.41 | $96.10 | $96.49 | $88.72 | 7,122,992 |
| 2018-12-03 | $98.00 | $99.14 | $97.92 | $98.75 | $90.80 | 6,258,380 |
| 2018-11-30 | $96.81 | $97.59 | $96.76 | $97.53 | $89.68 | 6,581,438 |
| 2018-11-29 | $95.38 | $97.31 | $95.31 | $96.60 | $88.82 | 6,013,883 |
| 2018-11-28 | $93.39 | $95.57 | $93.31 | $95.37 | $87.69 | 6,589,387 |
| 2018-11-27 | $91.69 | $93.16 | $91.29 | $93.13 | $85.63 | 6,094,777 |
| 2018-11-26 | $90.62 | $92.58 | $90.51 | $92.06 | $84.65 | 4,957,608 |
| 2018-11-23 | $92.50 | $93.00 | $91.71 | $92.01 | $84.60 | 2,560,349 |
| 2018-11-21 | $92.76 | $93.31 | $91.65 | $92.97 | $85.49 | 6,829,350 |
| 2018-11-20 | $94.87 | $94.89 | $91.34 | $92.16 | $84.74 | 8,270,822 |
| 2018-11-19 | $94.01 | $94.23 | $90.04 | $90.37 | $83.10 | 6,780,933 |
| 2018-11-16 | $92.72 | $94.60 | $92.72 | $93.70 | $86.16 | 7,922,006 |
| 2018-11-15 | $91.54 | $92.79 | $89.86 | $92.77 | $85.30 | 6,575,242 |
| 2018-11-14 | $92.86 | $93.53 | $91.54 | $92.11 | $84.70 | 4,291,931 |
| 2018-11-13 | $92.60 | $93.09 | $91.74 | $92.07 | $84.66 | 4,953,882 |
| 2018-11-12 | $94.48 | $94.63 | $92.23 | $92.64 | $85.18 | 4,276,828 |
| 2018-11-09 | $94.69 | $94.86 | $93.85 | $94.36 | $86.76 | 4,306,418 |
| 2018-11-08 | $94.00 | $94.75 | $93.60 | $94.74 | $87.11 | 5,330,099 |
| 2018-11-07 | $93.24 | $94.20 | $92.91 | $94.12 | $86.54 | 5,484,155 |
| 2018-11-06 | $91.54 | $92.61 | $91.25 | $92.51 | $85.06 | 3,927,016 |
| 2018-11-05 | $91.95 | $92.32 | $91.19 | $91.61 | $84.24 | 3,955,840 |
| 2018-11-02 | $91.89 | $92.85 | $90.68 | $91.42 | $84.06 | 5,054,085 |
| 2018-11-01 | $90.13 | $91.95 | $90.00 | $91.55 | $84.18 | 5,213,706 |
| 2018-10-31 | $91.00 | $91.36 | $89.75 | $89.82 | $82.59 | 8,496,812 |
| 2018-10-30 | $89.65 | $90.62 | $89.16 | $90.27 | $83.00 | 5,582,158 |
| 2018-10-29 | $91.09 | $91.48 | $88.44 | $89.45 | $82.25 | 6,266,439 |
| 2018-10-26 | $91.03 | $91.73 | $89.08 | $89.75 | $82.53 | 6,725,632 |
| 2018-10-25 | $91.80 | $92.41 | $90.79 | $91.76 | $84.37 | 4,622,296 |
| 2018-10-24 | $93.12 | $93.95 | $91.26 | $91.47 | $84.11 | 4,918,873 |
| 2018-10-23 | $92.50 | $93.55 | $91.90 | $93.09 | $85.60 | 5,529,951 |
| 2018-10-22 | $93.94 | $94.35 | $92.98 | $93.62 | $86.08 | 3,991,291 |
| 2018-10-19 | $95.66 | $95.80 | $93.69 | $93.94 | $86.38 | 6,750,094 |
| 2018-10-18 | $97.17 | $97.43 | $95.03 | $95.92 | $88.20 | 4,298,765 |
| 2018-10-17 | $95.63 | $97.40 | $95.33 | $97.29 | $89.46 | 5,105,542 |
| 2018-10-16 | $94.93 | $96.92 | $94.83 | $96.55 | $88.78 | 4,982,480 |
| 2018-10-15 | $93.85 | $94.82 | $93.23 | $93.82 | $86.27 | 4,107,401 |
| 2018-10-12 | $94.43 | $95.16 | $93.50 | $94.69 | $87.07 | 4,814,651 |
| 2018-10-11 | $95.03 | $95.63 | $92.65 | $93.11 | $85.62 | 7,177,394 |
| 2018-10-10 | $96.10 | $96.81 | $94.91 | $95.07 | $87.42 | 5,841,143 |
| 2018-10-09 | $95.68 | $96.50 | $95.37 | $96.19 | $88.45 | 3,179,247 |
| 2018-10-08 | $96.75 | $97.17 | $95.14 | $95.97 | $88.25 | 4,650,264 |
| 2018-10-05 | $97.26 | $97.71 | $96.23 | $97.17 | $89.35 | 4,631,063 |
| 2018-10-04 | $97.15 | $97.63 | $96.35 | $96.98 | $89.17 | 4,211,188 |
| 2018-10-03 | $99.35 | $99.77 | $97.11 | $97.47 | $89.62 | 4,449,676 |
| 2018-10-02 | $99.27 | $99.47 | $98.47 | $99.02 | $91.05 | 3,880,007 |
| 2018-10-01 | $98.72 | $99.66 | $98.50 | $99.49 | $91.48 | 3,633,008 |
| 2018-09-28 | $97.62 | $98.88 | $97.20 | $98.37 | $90.45 | 4,430,824 |
| 2018-09-27 | $98.82 | $100.00 | $97.27 | $97.70 | $89.84 | 4,710,661 |
| 2018-09-26 | $99.35 | $100.15 | $98.84 | $99.17 | $90.72 | 5,693,921 |
| 2018-09-25 | $99.01 | $99.65 | $98.73 | $99.00 | $90.57 | 5,694,338 |
| 2018-09-24 | $97.99 | $98.96 | $97.72 | $98.86 | $90.44 | 5,640,257 |
| 2018-09-21 | $97.59 | $98.00 | $96.96 | $97.85 | $89.52 | 7,973,693 |
| 2018-09-20 | $97.18 | $97.76 | $96.81 | $97.48 | $89.18 | 4,337,431 |
| 2018-09-19 | $97.27 | $97.38 | $96.25 | $96.46 | $88.24 | 3,184,933 |
| 2018-09-18 | $95.81 | $97.04 | $95.79 | $96.88 | $88.63 | 4,477,209 |
| 2018-09-17 | $97.01 | $97.15 | $95.82 | $96.03 | $87.85 | 3,988,969 |
| 2018-09-14 | $96.95 | $97.28 | $96.65 | $97.01 | $88.75 | 3,302,991 |
| 2018-09-13 | $96.53 | $97.00 | $96.38 | $96.95 | $88.69 | 3,972,786 |
| 2018-09-12 | $96.03 | $96.52 | $95.76 | $96.25 | $88.05 | 3,667,215 |
| 2018-09-11 | $96.18 | $96.62 | $95.51 | $96.08 | $87.90 | 3,573,698 |
| 2018-09-10 | $96.64 | $97.06 | $96.31 | $96.37 | $88.16 | 3,188,039 |
| 2018-09-07 | $96.30 | $96.89 | $96.13 | $96.32 | $88.12 | 5,664,203 |
| 2018-09-06 | $95.81 | $96.91 | $95.62 | $96.49 | $88.27 | 4,943,918 |
| 2018-09-05 | $95.45 | $96.12 | $95.11 | $96.04 | $87.86 | 4,451,766 |
| 2018-09-04 | $96.57 | $96.69 | $95.30 | $95.56 | $87.42 | 4,448,603 |
| 2018-08-31 | $96.32 | $96.76 | $96.00 | $96.41 | $88.20 | 4,239,547 |
| 2018-08-30 | $96.44 | $97.38 | $96.31 | $96.81 | $88.56 | 4,523,738 |
| 2018-08-29 | $95.86 | $96.74 | $95.70 | $96.59 | $88.36 | 3,809,873 |
| 2018-08-28 | $95.55 | $96.24 | $95.44 | $95.77 | $87.61 | 5,151,014 |
| 2018-08-27 | $95.61 | $95.92 | $95.05 | $95.44 | $87.31 | 5,593,291 |
| 2018-08-24 | $95.66 | $96.18 | $95.39 | $95.55 | $87.41 | 5,332,325 |
| 2018-08-23 | $95.36 | $96.50 | $95.20 | $95.61 | $87.47 | 6,545,444 |
| 2018-08-22 | $94.87 | $96.14 | $94.22 | $95.58 | $87.44 | 8,582,533 |
| 2018-08-21 | $94.00 | $95.79 | $93.00 | $95.17 | $87.06 | 14,732,407 |
| 2018-08-20 | $90.65 | $90.88 | $89.87 | $90.03 | $82.36 | 6,630,848 |
| 2018-08-17 | $91.29 | $91.34 | $90.42 | $90.60 | $82.88 | 8,973,185 |
| 2018-08-16 | $91.27 | $91.37 | $90.84 | $91.10 | $83.34 | 4,190,276 |
| 2018-08-15 | $90.91 | $91.16 | $90.23 | $90.99 | $83.24 | 4,082,597 |
| 2018-08-14 | $90.70 | $91.50 | $90.64 | $91.05 | $83.30 | 3,875,270 |
| 2018-08-13 | $90.50 | $91.42 | $90.29 | $90.74 | $83.01 | 5,030,297 |
| 2018-08-10 | $90.87 | $91.13 | $90.08 | $90.60 | $82.88 | 3,444,269 |
| 2018-08-09 | $90.81 | $91.47 | $90.81 | $91.22 | $83.45 | 3,852,066 |
| 2018-08-08 | $90.81 | $91.23 | $90.43 | $90.81 | $83.08 | 4,692,250 |
| 2018-08-07 | $90.64 | $91.02 | $90.25 | $90.85 | $83.11 | 3,521,727 |
| 2018-08-06 | $90.35 | $90.85 | $90.07 | $90.59 | $82.87 | 2,946,097 |
| 2018-08-03 | $89.80 | $90.60 | $89.57 | $90.48 | $82.77 | 2,611,031 |
| 2018-08-02 | $89.79 | $90.39 | $89.48 | $89.89 | $82.23 | 3,394,989 |
| 2018-08-01 | $89.96 | $90.74 | $89.71 | $90.24 | $82.55 | 4,810,214 |
| 2018-07-31 | $89.36 | $90.35 | $88.87 | $90.23 | $82.54 | 6,244,382 |
| 2018-07-30 | $88.71 | $89.33 | $88.51 | $89.08 | $81.49 | 4,178,014 |
| 2018-07-27 | $89.29 | $89.36 | $88.17 | $88.66 | $81.11 | 4,486,566 |
| 2018-07-26 | $89.95 | $90.04 | $89.13 | $89.26 | $81.66 | 3,884,872 |
| 2018-07-25 | $88.65 | $89.95 | $88.65 | $89.73 | $82.09 | 3,429,016 |
| 2018-07-24 | $88.82 | $89.19 | $88.53 | $88.91 | $81.34 | 3,202,868 |
| 2018-07-23 | $87.59 | $88.73 | $87.45 | $88.63 | $81.08 | 2,953,921 |
| 2018-07-20 | $87.78 | $88.55 | $87.71 | $88.02 | $80.52 | 4,322,124 |
| 2018-07-19 | $87.90 | $88.93 | $87.88 | $88.42 | $80.89 | 3,975,010 |
| 2018-07-18 | $88.29 | $88.77 | $87.90 | $88.01 | $80.51 | 5,015,786 |
| 2018-07-17 | $87.87 | $88.83 | $87.73 | $88.29 | $80.77 | 5,026,658 |
| 2018-07-16 | $88.20 | $88.30 | $87.53 | $87.73 | $80.26 | 2,833,222 |
| 2018-07-13 | $87.89 | $88.60 | $87.89 | $88.36 | $80.83 | 4,442,036 |
| 2018-07-12 | $87.49 | $87.97 | $86.98 | $87.87 | $80.39 | 3,507,189 |
| 2018-07-11 | $86.79 | $87.58 | $86.57 | $87.26 | $79.83 | 3,858,304 |
| 2018-07-10 | $87.17 | $87.53 | $87.11 | $87.39 | $79.95 | 3,489,609 |
| 2018-07-09 | $86.53 | $87.23 | $86.38 | $87.13 | $79.71 | 3,476,765 |
| 2018-07-06 | $85.81 | $87.03 | $85.58 | $86.63 | $79.25 | 3,618,109 |
| 2018-07-05 | $85.39 | $86.00 | $85.30 | $85.91 | $78.59 | 3,148,883 |
| 2018-07-03 | $85.28 | $86.87 | $85.28 | $85.98 | $78.20 | 3,002,456 |
| 2018-07-02 | $84.38 | $86.11 | $83.61 | $86.03 | $78.25 | 4,677,080 |
| 2018-06-29 | $84.68 | $86.68 | $84.58 | $85.61 | $77.87 | 5,082,503 |
| 2018-06-28 | $85.52 | $86.54 | $85.35 | $86.33 | $78.52 | 3,948,415 |
| 2018-06-27 | $86.43 | $86.51 | $85.39 | $85.49 | $77.76 | 6,347,862 |
| 2018-06-26 | $86.72 | $87.34 | $86.36 | $86.86 | $79.00 | 8,009,468 |
| 2018-06-25 | $86.70 | $86.95 | $85.67 | $86.74 | $78.89 | 5,242,691 |
| 2018-06-22 | $86.66 | $87.58 | $86.61 | $86.81 | $78.96 | 5,573,760 |
| 2018-06-21 | $86.28 | $86.80 | $85.63 | $86.30 | $78.49 | 3,404,278 |
| 2018-06-20 | $86.46 | $86.67 | $85.83 | $86.13 | $78.34 | 4,334,173 |
| 2018-06-19 | $85.56 | $86.81 | $85.35 | $86.61 | $78.77 | 4,510,203 |
| 2018-06-18 | $86.06 | $86.30 | $85.59 | $86.25 | $78.45 | 3,002,587 |
| 2018-06-15 | $86.73 | $86.99 | $85.90 | $86.78 | $78.93 | 6,532,204 |
| 2018-06-14 | $86.12 | $86.66 | $85.92 | $86.57 | $78.74 | 3,756,356 |
| 2018-06-13 | $86.73 | $86.90 | $85.56 | $85.84 | $78.07 | 3,735,165 |
| 2018-06-12 | $86.93 | $87.20 | $86.35 | $86.69 | $78.85 | 4,311,867 |
| 2018-06-11 | $86.91 | $87.05 | $86.04 | $86.59 | $78.76 | 4,312,993 |
| 2018-06-08 | $86.70 | $87.30 | $86.51 | $87.18 | $79.29 | 4,566,597 |
| 2018-06-07 | $87.32 | $87.61 | $85.96 | $86.63 | $78.79 | 5,350,326 |
| 2018-06-06 | $86.80 | $87.34 | $86.08 | $87.24 | $79.35 | 5,424,908 |
| 2018-06-05 | $87.22 | $87.87 | $86.11 | $86.66 | $78.82 | 5,409,667 |
| 2018-06-04 | $87.92 | $88.17 | $87.35 | $87.52 | $79.60 | 4,507,361 |
| 2018-06-01 | $86.85 | $88.08 | $86.54 | $87.83 | $79.88 | 5,438,279 |
| 2018-05-31 | $85.56 | $86.67 | $85.50 | $86.32 | $78.51 | 4,816,747 |
| 2018-05-30 | $85.72 | $86.56 | $85.31 | $85.89 | $78.12 | 4,236,824 |
| 2018-05-29 | $85.58 | $85.72 | $84.61 | $85.39 | $77.67 | 4,539,523 |
| 2018-05-25 | $86.99 | $88.26 | $85.77 | $86.30 | $78.49 | 4,685,474 |
| 2018-05-24 | $86.35 | $88.65 | $86.00 | $86.99 | $79.12 | 8,861,032 |
| 2018-05-23 | $84.54 | $86.18 | $84.51 | $85.26 | $77.55 | 5,237,590 |
| 2018-05-22 | $85.36 | $85.60 | $84.91 | $84.97 | $77.28 | 4,593,738 |
| 2018-05-21 | $85.25 | $85.81 | $85.05 | $85.32 | $77.60 | 3,747,416 |
| 2018-05-18 | $84.73 | $84.91 | $84.00 | $84.64 | $76.98 | 4,705,519 |
| 2018-05-17 | $85.37 | $85.44 | $84.59 | $85.11 | $77.41 | 3,542,106 |
| 2018-05-16 | $84.46 | $86.22 | $84.42 | $85.55 | $77.81 | 4,058,717 |
| 2018-05-15 | $85.58 | $85.72 | $83.98 | $84.37 | $76.74 | 4,544,871 |
| 2018-05-14 | $85.51 | $86.33 | $85.01 | $86.18 | $78.38 | 4,244,491 |
| 2018-05-11 | $85.60 | $86.00 | $85.22 | $85.56 | $77.82 | 4,021,114 |
| 2018-05-10 | $84.32 | $85.77 | $84.02 | $85.68 | $77.93 | 4,728,086 |
| 2018-05-09 | $83.33 | $84.34 | $82.43 | $84.06 | $76.46 | 4,934,168 |
| 2018-05-08 | $84.32 | $84.32 | $82.76 | $83.20 | $75.67 | 7,132,293 |
| 2018-05-07 | $82.38 | $85.36 | $82.21 | $84.82 | $77.15 | 10,825,209 |
| 2018-05-04 | $79.33 | $81.19 | $79.01 | $81.08 | $73.75 | 3,563,889 |
| 2018-05-03 | $79.24 | $79.74 | $78.29 | $79.58 | $72.38 | 4,534,299 |
| 2018-05-02 | $80.73 | $80.79 | $79.73 | $79.92 | $72.69 | 4,145,470 |
| 2018-05-01 | $79.60 | $81.03 | $79.50 | $81.01 | $73.68 | 2,986,745 |
| 2018-04-30 | $81.40 | $81.46 | $80.03 | $80.13 | $72.88 | 6,071,842 |
| 2018-04-27 | $80.36 | $81.41 | $80.15 | $81.29 | $73.94 | 4,191,453 |
| 2018-04-26 | $79.70 | $80.86 | $79.20 | $80.59 | $73.30 | 5,155,949 |
| 2018-04-25 | $79.02 | $79.50 | $78.52 | $79.46 | $72.27 | 3,232,936 |
| 2018-04-24 | $80.50 | $80.57 | $78.57 | $79.37 | $72.19 | 4,937,167 |
| 2018-04-23 | $80.15 | $80.45 | $79.82 | $80.02 | $72.78 | 2,735,884 |
| 2018-04-20 | $80.10 | $80.49 | $79.48 | $79.90 | $72.67 | 3,690,928 |
| 2018-04-19 | $80.20 | $80.60 | $79.64 | $80.00 | $72.76 | 3,791,882 |
| 2018-04-18 | $80.89 | $81.04 | $80.17 | $80.19 | $72.94 | 6,131,378 |
| 2018-04-17 | $81.03 | $81.24 | $79.96 | $80.63 | $73.34 | 4,611,217 |
| 2018-04-16 | $80.19 | $81.25 | $80.03 | $80.60 | $73.31 | 3,628,281 |
| 2018-04-13 | $80.17 | $80.24 | $79.13 | $79.57 | $72.37 | 3,997,209 |
| 2018-04-12 | $79.16 | $80.11 | $79.15 | $79.84 | $72.62 | 3,571,497 |
| 2018-04-11 | $78.63 | $79.28 | $78.25 | $78.59 | $71.48 | 3,751,539 |
| 2018-04-10 | $79.13 | $79.69 | $78.78 | $79.29 | $72.12 | 4,743,330 |
| 2018-04-09 | $78.27 | $79.64 | $77.87 | $78.46 | $71.36 | 4,708,414 |
| 2018-04-06 | $79.20 | $79.82 | $77.13 | $77.64 | $70.62 | 5,185,961 |
| 2018-04-05 | $79.02 | $80.08 | $78.69 | $79.70 | $72.49 | 4,183,545 |
| 2018-04-04 | $77.24 | $78.95 | $76.92 | $78.72 | $71.60 | 4,134,645 |
| 2018-04-03 | $77.76 | $78.55 | $77.28 | $78.35 | $71.26 | 4,443,991 |
| 2018-04-02 | $79.79 | $79.90 | $76.62 | $77.48 | $70.47 | 6,409,795 |
| 2018-03-29 | $79.26 | $80.92 | $78.78 | $80.22 | $72.96 | 6,162,341 |
| 2018-03-28 | $78.39 | $79.25 | $78.26 | $78.46 | $71.36 | 5,299,688 |
| 2018-03-27 | $78.74 | $79.50 | $77.65 | $78.16 | $71.09 | 5,389,116 |
| 2018-03-26 | $77.44 | $78.53 | $76.57 | $78.46 | $71.36 | 6,116,429 |
| 2018-03-23 | $78.21 | $78.60 | $76.41 | $76.55 | $69.62 | 5,942,063 |
| 2018-03-22 | $79.16 | $79.81 | $78.00 | $78.14 | $71.07 | 4,437,081 |
| 2018-03-21 | $79.90 | $80.77 | $79.76 | $80.04 | $72.37 | 4,269,204 |
| 2018-03-20 | $80.53 | $81.00 | $79.40 | $79.90 | $72.25 | 4,230,071 |
| 2018-03-19 | $81.28 | $81.62 | $79.39 | $80.13 | $72.45 | 4,573,517 |
| 2018-03-16 | $82.36 | $82.57 | $81.29 | $81.29 | $73.50 | 9,028,972 |
| 2018-03-15 | $82.39 | $82.51 | $81.66 | $82.03 | $74.17 | 3,388,375 |
| 2018-03-14 | $83.78 | $83.96 | $81.91 | $82.30 | $74.42 | 5,127,641 |
| 2018-03-13 | $83.75 | $84.18 | $83.25 | $83.47 | $75.47 | 4,348,993 |
| 2018-03-12 | $83.26 | $83.72 | $83.00 | $83.30 | $75.32 | 4,192,657 |
| 2018-03-09 | $82.44 | $83.39 | $82.36 | $83.15 | $75.19 | 4,623,771 |
| 2018-03-08 | $81.33 | $82.25 | $81.28 | $82.21 | $74.34 | 6,304,469 |
| 2018-03-07 | $79.79 | $81.32 | $79.63 | $81.13 | $73.36 | 6,040,246 |
| 2018-03-06 | $80.01 | $80.61 | $79.84 | $80.41 | $72.71 | 5,338,331 |
| 2018-03-05 | $77.85 | $80.04 | $77.75 | $79.74 | $72.10 | 5,371,710 |
| 2018-03-02 | $77.90 | $78.50 | $77.69 | $78.33 | $70.83 | 5,695,901 |
| 2018-03-01 | $79.79 | $79.83 | $77.77 | $78.30 | $70.80 | 7,946,118 |
| 2018-02-28 | $81.52 | $81.61 | $79.84 | $79.89 | $72.24 | 6,684,644 |
| 2018-02-27 | $82.62 | $82.69 | $81.07 | $81.24 | $73.46 | 5,172,360 |
| 2018-02-26 | $81.40 | $82.48 | $80.32 | $82.42 | $74.53 | 6,196,450 |
| 2018-02-23 | $80.95 | $81.20 | $79.89 | $80.39 | $72.69 | 5,053,202 |
| 2018-02-22 | $80.91 | $81.81 | $80.21 | $80.41 | $72.71 | 4,428,933 |
| 2018-02-21 | $81.43 | $81.70 | $80.22 | $80.72 | $72.99 | 6,682,108 |
| 2018-02-20 | $83.14 | $83.37 | $80.87 | $81.61 | $73.79 | 10,962,273 |
| 2018-02-16 | $82.80 | $83.76 | $82.12 | $83.31 | $75.33 | 6,821,052 |
| 2018-02-15 | $82.41 | $82.98 | $81.95 | $82.94 | $75.00 | 3,957,044 |
| 2018-02-14 | $79.72 | $82.06 | $79.63 | $81.86 | $74.02 | 4,960,233 |
| 2018-02-13 | $79.85 | $80.59 | $79.35 | $80.22 | $72.54 | 4,571,526 |
| 2018-02-12 | $79.71 | $80.75 | $79.25 | $80.24 | $72.55 | 4,297,322 |
| 2018-02-09 | $78.88 | $80.08 | $77.56 | $79.48 | $71.87 | 6,030,879 |
| 2018-02-08 | $81.33 | $81.51 | $78.35 | $78.38 | $70.87 | 6,925,025 |
| 2018-02-07 | $81.40 | $82.96 | $81.29 | $81.35 | $73.56 | 5,765,652 |
| 2018-02-06 | $80.06 | $82.06 | $79.09 | $81.67 | $73.85 | 10,168,298 |
| 2018-02-05 | $84.07 | $84.58 | $80.92 | $81.42 | $73.62 | 6,265,979 |
| 2018-02-02 | $84.67 | $85.25 | $84.36 | $84.45 | $76.36 | 5,480,907 |
| 2018-02-01 | $85.38 | $85.68 | $84.63 | $84.98 | $76.84 | 4,139,578 |
| 2018-01-31 | $86.33 | $86.50 | $85.62 | $85.89 | $77.66 | 5,162,271 |
| 2018-01-30 | $85.93 | $86.72 | $85.75 | $85.96 | $77.73 | 3,811,158 |
| 2018-01-29 | $86.85 | $87.30 | $86.32 | $86.72 | $78.41 | 3,534,942 |
| 2018-01-26 | $86.86 | $87.18 | $86.36 | $87.12 | $78.77 | 3,637,543 |
| 2018-01-25 | $85.99 | $86.98 | $85.66 | $86.82 | $78.50 | 3,816,507 |
| 2018-01-24 | $85.83 | $86.13 | $85.16 | $85.76 | $77.55 | 5,607,204 |
| 2018-01-23 | $86.22 | $86.22 | $84.98 | $85.23 | $77.07 | 4,811,194 |
| 2018-01-22 | $86.42 | $86.57 | $85.40 | $86.05 | $77.81 | 5,121,867 |
| 2018-01-19 | $87.58 | $87.90 | $86.03 | $86.68 | $78.38 | 7,259,016 |
| 2018-01-18 | $86.16 | $87.93 | $85.95 | $87.26 | $78.90 | 7,052,271 |
| 2018-01-17 | $85.88 | $86.45 | $85.44 | $86.11 | $77.86 | 5,334,332 |
| 2018-01-16 | $85.58 | $86.13 | $84.87 | $85.32 | $77.15 | 5,412,324 |
| 2018-01-12 | $85.85 | $85.99 | $85.30 | $85.45 | $77.26 | 5,069,483 |
| 2018-01-11 | $85.94 | $85.94 | $85.08 | $85.73 | $77.52 | 3,800,742 |
| 2018-01-10 | $85.55 | $85.99 | $84.52 | $85.49 | $77.30 | 3,325,372 |
| 2018-01-09 | $85.86 | $86.75 | $85.66 | $85.88 | $77.65 | 6,099,893 |
| 2018-01-08 | $85.50 | $85.69 | $85.21 | $85.51 | $77.32 | 5,918,025 |
| 2018-01-05 | $84.53 | $85.74 | $84.01 | $85.54 | $77.35 | 7,287,390 |
| 2018-01-04 | $84.45 | $84.90 | $83.14 | $84.12 | $76.06 | 5,236,646 |
| 2018-01-03 | $82.20 | $84.82 | $82.17 | $83.92 | $75.88 | 6,341,304 |
| 2018-01-02 | $82.16 | $82.69 | $81.95 | $82.21 | $74.34 | 4,696,378 |
| 2017-12-29 | $81.58 | $81.80 | $80.73 | $80.75 | $73.02 | 3,216,694 |
| 2017-12-28 | $81.33 | $81.58 | $81.08 | $81.34 | $73.55 | 2,858,038 |
| 2017-12-27 | $81.63 | $81.93 | $81.44 | $81.76 | $73.51 | 2,422,948 |
| 2017-12-26 | $81.57 | $81.88 | $81.39 | $81.47 | $73.25 | 1,922,450 |
| 2017-12-22 | $81.56 | $81.96 | $81.27 | $81.54 | $73.31 | 3,183,407 |
| 2017-12-21 | $81.54 | $82.46 | $81.36 | $81.48 | $73.26 | 4,021,481 |
| 2017-12-20 | $82.39 | $82.97 | $81.29 | $81.38 | $73.17 | 3,707,138 |
| 2017-12-19 | $83.72 | $84.11 | $82.00 | $82.04 | $73.76 | 5,043,188 |
| 2017-12-18 | $83.61 | $83.78 | $83.08 | $83.43 | $75.01 | 5,153,118 |
| 2017-12-15 | $82.44 | $83.70 | $82.44 | $83.50 | $75.08 | 8,689,584 |
| 2017-12-14 | $81.95 | $82.48 | $81.72 | $81.83 | $73.58 | 4,884,944 |
| 2017-12-13 | $81.80 | $82.16 | $81.53 | $81.92 | $73.66 | 4,449,454 |
| 2017-12-12 | $82.49 | $82.69 | $81.80 | $82.00 | $73.73 | 4,856,990 |
| 2017-12-11 | $81.20 | $81.54 | $80.85 | $81.27 | $73.07 | 3,484,985 |
| 2017-12-08 | $80.92 | $81.12 | $80.54 | $81.07 | $72.89 | 4,072,036 |
| 2017-12-07 | $81.61 | $82.09 | $80.29 | $80.57 | $72.44 | 5,449,452 |
| 2017-12-06 | $81.57 | $81.80 | $80.92 | $81.50 | $73.28 | 5,191,941 |
| 2017-12-05 | $79.57 | $81.47 | $79.57 | $80.92 | $72.76 | 5,353,650 |
| 2017-12-04 | $81.32 | $81.37 | $79.74 | $79.87 | $71.81 | 8,678,550 |
| 2017-12-01 | $82.46 | $82.57 | $80.61 | $81.27 | $73.07 | 5,992,843 |
| 2017-11-30 | $82.66 | $82.78 | $82.04 | $82.13 | $73.85 | 5,573,390 |
| 2017-11-29 | $82.31 | $82.98 | $81.97 | $82.11 | $73.83 | 3,937,278 |
| 2017-11-28 | $81.67 | $82.58 | $81.36 | $82.46 | $74.14 | 5,712,425 |
| 2017-11-27 | $83.26 | $83.54 | $81.06 | $81.41 | $73.20 | 6,266,096 |
| 2017-11-24 | $82.69 | $83.50 | $82.61 | $83.25 | $74.85 | 3,165,628 |
| 2017-11-22 | $82.76 | $82.97 | $82.05 | $82.34 | $74.03 | 5,275,257 |
| 2017-11-21 | $83.60 | $84.11 | $82.50 | $82.66 | $74.32 | 10,875,325 |
| 2017-11-20 | $79.38 | $79.72 | $78.89 | $78.90 | $70.94 | 7,445,126 |
| 2017-11-17 | $78.83 | $80.09 | $78.74 | $79.49 | $71.47 | 7,094,196 |
| 2017-11-16 | $79.02 | $79.68 | $78.97 | $79.26 | $71.26 | 4,724,377 |
| 2017-11-15 | $79.00 | $79.14 | $78.62 | $78.68 | $70.74 | 4,056,800 |
| 2017-11-14 | $78.94 | $79.37 | $78.63 | $79.16 | $71.17 | 2,690,850 |
| 2017-11-13 | $79.28 | $79.42 | $78.26 | $79.20 | $71.21 | 3,991,079 |
| 2017-11-10 | $80.40 | $80.47 | $78.31 | $79.33 | $71.33 | 6,373,862 |
| 2017-11-09 | $80.14 | $81.12 | $79.46 | $80.81 | $72.66 | 8,657,896 |
| 2017-11-08 | $78.16 | $78.16 | $77.22 | $77.81 | $69.96 | 4,454,003 |
| 2017-11-07 | $77.90 | $78.19 | $77.65 | $78.01 | $70.14 | 3,638,249 |
| 2017-11-06 | $78.46 | $78.49 | $77.63 | $77.69 | $69.85 | 3,994,795 |
| 2017-11-03 | $77.62 | $78.71 | $77.06 | $78.43 | $70.52 | 6,935,529 |
| 2017-11-02 | $80.30 | $80.58 | $77.17 | $77.87 | $70.01 | 10,225,519 |
| 2017-11-01 | $80.42 | $81.16 | $80.01 | $80.31 | $72.21 | 5,101,491 |
| 2017-10-31 | $80.47 | $80.81 | $80.14 | $80.52 | $72.40 | 4,590,821 |
| 2017-10-30 | $81.04 | $81.06 | $79.50 | $80.53 | $72.41 | 5,993,800 |
| 2017-10-27 | $80.89 | $81.69 | $80.70 | $81.30 | $73.10 | 7,692,222 |
| 2017-10-26 | $78.90 | $80.72 | $78.86 | $80.44 | $72.33 | 7,261,124 |
| 2017-10-25 | $78.58 | $79.31 | $78.24 | $79.23 | $71.24 | 4,279,486 |
| 2017-10-24 | $79.11 | $79.20 | $78.44 | $78.66 | $70.73 | 4,331,183 |
| 2017-10-23 | $78.72 | $79.25 | $78.34 | $79.02 | $71.05 | 4,803,665 |
| 2017-10-20 | $78.77 | $78.88 | $78.17 | $78.34 | $70.44 | 4,163,957 |
| 2017-10-19 | $78.57 | $78.99 | $78.44 | $78.48 | $70.56 | 2,764,972 |
| 2017-10-18 | $78.00 | $78.89 | $77.91 | $78.59 | $70.66 | 4,613,177 |
| 2017-10-17 | $77.76 | $78.24 | $77.39 | $78.00 | $70.13 | 3,793,510 |
| 2017-10-16 | $78.03 | $78.44 | $77.71 | $77.73 | $69.89 | 5,370,032 |
| 2017-10-13 | $77.89 | $78.23 | $77.46 | $78.07 | $70.19 | 5,442,006 |
| 2017-10-12 | $77.72 | $77.96 | $77.10 | $77.92 | $70.06 | 8,339,483 |
| 2017-10-11 | $77.08 | $78.48 | $77.08 | $78.24 | $70.35 | 6,287,633 |
| 2017-10-10 | $76.95 | $77.38 | $76.91 | $77.29 | $69.49 | 7,244,091 |
| 2017-10-09 | $77.80 | $78.26 | $76.52 | $76.93 | $69.17 | 12,753,807 |
| 2017-10-06 | $79.57 | $79.81 | $79.26 | $79.81 | $71.76 | 3,210,761 |
| 2017-10-05 | $79.37 | $79.86 | $79.00 | $79.51 | $71.49 | 6,209,408 |
| 2017-10-04 | $78.25 | $78.90 | $78.20 | $78.63 | $70.70 | 5,689,018 |
| 2017-10-03 | $78.18 | $78.20 | $77.58 | $78.11 | $70.23 | 5,859,403 |
| 2017-10-02 | $78.06 | $78.23 | $77.50 | $78.05 | $70.18 | 4,276,883 |
| 2017-09-29 | $77.66 | $78.01 | $77.55 | $77.77 | $69.93 | 6,170,828 |
| 2017-09-28 | $77.70 | $77.91 | $77.17 | $77.71 | $69.87 | 5,536,521 |
| 2017-09-27 | $78.67 | $78.87 | $77.45 | $77.84 | $69.58 | 4,686,055 |
| 2017-09-26 | $78.25 | $78.88 | $78.07 | $78.37 | $70.05 | 4,787,935 |
| 2017-09-25 | $79.49 | $79.59 | $77.90 | $78.27 | $69.96 | 7,094,481 |
| 2017-09-22 | $79.48 | $79.89 | $79.11 | $79.70 | $71.24 | 4,542,291 |
| 2017-09-21 | $80.14 | $80.55 | $79.50 | $79.53 | $71.09 | 4,785,041 |
| 2017-09-20 | $81.19 | $81.51 | $79.34 | $80.16 | $71.65 | 6,309,148 |
| 2017-09-19 | $82.65 | $82.74 | $81.13 | $81.19 | $72.57 | 5,359,102 |
| 2017-09-18 | $82.37 | $82.54 | $81.75 | $82.40 | $73.65 | 4,162,545 |
| 2017-09-15 | $81.63 | $82.14 | $81.38 | $82.12 | $73.40 | 9,437,065 |
| 2017-09-14 | $81.88 | $81.93 | $81.07 | $81.80 | $73.12 | 4,451,922 |
| 2017-09-13 | $82.13 | $82.45 | $81.70 | $81.93 | $73.23 | 4,754,131 |
| 2017-09-12 | $81.50 | $82.36 | $81.09 | $82.30 | $73.56 | 4,067,443 |
| 2017-09-11 | $82.25 | $82.50 | $81.19 | $81.56 | $72.90 | 5,775,226 |
| 2017-09-08 | $79.90 | $82.48 | $79.90 | $82.03 | $73.32 | 7,842,188 |
| 2017-09-07 | $79.92 | $80.28 | $79.71 | $79.95 | $71.46 | 3,349,229 |
| 2017-09-06 | $79.92 | $80.08 | $79.36 | $79.87 | $71.39 | 3,756,423 |
| 2017-09-05 | $79.88 | $80.40 | $79.57 | $79.82 | $71.35 | 3,255,784 |
| 2017-09-01 | $80.70 | $80.75 | $79.88 | $80.05 | $71.55 | 3,133,378 |
| 2017-08-31 | $80.00 | $80.72 | $79.80 | $80.62 | $72.06 | 5,649,823 |
| 2017-08-30 | $79.70 | $79.92 | $79.34 | $79.86 | $71.38 | 3,714,374 |
| 2017-08-29 | $79.36 | $79.90 | $79.02 | $79.72 | $71.26 | 4,129,048 |
| 2017-08-28 | $79.57 | $79.87 | $79.40 | $79.59 | $71.14 | 4,867,110 |
| 2017-08-25 | $79.42 | $79.85 | $79.03 | $79.06 | $70.67 | 4,211,276 |
| 2017-08-24 | $79.69 | $80.10 | $79.11 | $79.24 | $70.83 | 7,257,622 |
| 2017-08-23 | $81.32 | $81.57 | $79.45 | $79.75 | $71.28 | 8,560,350 |
| 2017-08-22 | $81.46 | $82.15 | $81.00 | $81.76 | $73.08 | 9,367,642 |
| 2017-08-21 | $83.33 | $84.02 | $82.94 | $83.52 | $74.65 | 4,415,039 |
| 2017-08-18 | $83.32 | $83.81 | $83.12 | $83.41 | $74.55 | 4,249,798 |
| 2017-08-17 | $84.48 | $84.85 | $83.64 | $83.67 | $74.79 | 3,630,221 |
| 2017-08-16 | $84.83 | $84.92 | $84.54 | $84.60 | $75.62 | 4,315,515 |
| 2017-08-15 | $84.58 | $85.01 | $84.42 | $84.59 | $75.61 | 2,670,126 |
| 2017-08-14 | $84.05 | $85.07 | $84.05 | $84.47 | $75.50 | 3,317,239 |
| 2017-08-11 | $83.32 | $84.24 | $83.09 | $83.71 | $74.82 | 4,253,485 |
| 2017-08-10 | $83.58 | $83.86 | $83.02 | $83.04 | $74.22 | 3,482,105 |
| 2017-08-09 | $83.75 | $84.02 | $83.51 | $83.95 | $75.04 | 3,496,298 |
| 2017-08-08 | $84.29 | $84.53 | $83.67 | $83.83 | $74.93 | 3,764,880 |
| 2017-08-07 | $83.77 | $84.55 | $83.70 | $84.37 | $75.41 | 3,625,593 |
| 2017-08-04 | $83.54 | $83.96 | $83.23 | $83.68 | $74.80 | 3,404,628 |
| 2017-08-03 | $82.96 | $83.49 | $82.83 | $83.29 | $74.45 | 5,893,942 |
| 2017-08-02 | $83.52 | $83.61 | $82.98 | $83.20 | $74.37 | 4,856,509 |
| 2017-08-01 | $84.11 | $84.38 | $83.49 | $83.52 | $74.65 | 5,347,334 |
| 2017-07-31 | $84.50 | $84.68 | $83.92 | $83.97 | $75.06 | 5,427,875 |
| 2017-07-28 | $84.57 | $84.81 | $84.17 | $84.29 | $75.34 | 4,511,678 |
| 2017-07-27 | $85.86 | $85.86 | $84.33 | $84.68 | $75.69 | 5,214,850 |
| 2017-07-26 | $85.82 | $86.28 | $85.39 | $85.74 | $76.64 | 3,327,617 |
| 2017-07-25 | $85.40 | $86.01 | $85.03 | $85.93 | $76.81 | 5,183,537 |
| 2017-07-24 | $85.21 | $85.31 | $84.71 | $85.09 | $76.06 | 4,082,679 |
| 2017-07-21 | $85.67 | $85.95 | $84.94 | $85.17 | $76.13 | 3,490,824 |
| 2017-07-20 | $85.91 | $86.09 | $85.51 | $85.67 | $76.57 | 4,284,228 |
| 2017-07-19 | $85.98 | $86.14 | $85.46 | $85.65 | $76.56 | 4,579,081 |
| 2017-07-18 | $86.00 | $86.43 | $85.78 | $85.85 | $76.74 | 5,505,674 |
| 2017-07-17 | $88.57 | $88.79 | $85.84 | $86.06 | $76.92 | 9,470,407 |
| 2017-07-14 | $87.81 | $88.82 | $87.66 | $88.57 | $79.17 | 2,249,195 |
| 2017-07-13 | $87.93 | $88.00 | $87.30 | $87.81 | $78.49 | 2,304,357 |
| 2017-07-12 | $87.75 | $88.25 | $87.40 | $87.81 | $78.49 | 2,118,254 |
| 2017-07-11 | $87.05 | $87.41 | $86.68 | $87.26 | $78.00 | 2,790,636 |
| 2017-07-10 | $87.86 | $88.00 | $87.05 | $87.20 | $77.94 | 3,009,857 |
| 2017-07-07 | $87.65 | $88.10 | $87.40 | $87.96 | $78.62 | 2,736,915 |
| 2017-07-06 | $88.70 | $88.98 | $87.26 | $87.26 | $78.00 | 3,861,989 |
| 2017-07-05 | $88.52 | $89.10 | $88.28 | $88.90 | $79.46 | 2,882,177 |
| 2017-07-03 | $88.80 | $89.20 | $88.75 | $88.81 | $78.97 | 2,006,736 |
| 2017-06-30 | $88.75 | $89.17 | $88.57 | $88.75 | $78.92 | 3,768,275 |
| 2017-06-29 | $89.38 | $89.39 | $88.12 | $88.71 | $78.88 | 2,881,682 |
| 2017-06-28 | $89.13 | $89.61 | $88.94 | $89.30 | $79.41 | 3,339,370 |
| 2017-06-27 | $89.15 | $89.43 | $88.79 | $88.79 | $78.96 | 3,116,371 |
| 2017-06-26 | $89.22 | $89.72 | $88.98 | $89.15 | $79.28 | 3,491,350 |
| 2017-06-23 | $89.44 | $89.50 | $88.89 | $89.20 | $79.32 | 5,840,084 |
| 2017-06-22 | $88.97 | $89.59 | $88.71 | $89.09 | $79.22 | 3,542,918 |
| 2017-06-21 | $88.97 | $89.14 | $88.57 | $88.79 | $78.96 | 3,529,339 |
| 2017-06-20 | $88.73 | $89.52 | $88.56 | $88.82 | $78.98 | 3,513,545 |
| 2017-06-19 | $88.08 | $89.07 | $88.04 | $88.99 | $79.13 | 3,789,956 |
| 2017-06-16 | $88.00 | $88.35 | $87.53 | $88.08 | $78.32 | 5,423,752 |
| 2017-06-15 | $87.33 | $87.98 | $87.14 | $87.66 | $77.95 | 2,952,091 |
| 2017-06-14 | $87.56 | $88.00 | $87.35 | $87.65 | $77.94 | 3,509,186 |
| 2017-06-13 | $87.58 | $88.20 | $87.12 | $87.20 | $77.54 | 4,459,348 |
| 2017-06-12 | $86.61 | $88.16 | $86.53 | $87.63 | $77.92 | 8,814,632 |
| 2017-06-09 | $85.85 | $86.64 | $85.75 | $86.51 | $76.93 | 4,715,133 |
| 2017-06-08 | $85.90 | $86.34 | $85.64 | $85.94 | $76.42 | 4,136,109 |
| 2017-06-07 | $86.37 | $86.46 | $85.84 | $85.98 | $76.46 | 3,291,780 |
| 2017-06-06 | $85.88 | $86.55 | $85.68 | $86.00 | $76.47 | 3,584,754 |
| 2017-06-05 | $85.59 | $86.02 | $85.41 | $85.95 | $76.43 | 3,208,404 |
| 2017-06-02 | $86.12 | $86.72 | $85.54 | $85.82 | $76.31 | 6,159,629 |
| 2017-06-01 | $84.61 | $86.08 | $84.37 | $86.08 | $76.55 | 7,520,240 |
| 2017-05-31 | $84.99 | $85.40 | $83.78 | $84.28 | $74.94 | 7,354,369 |
| 2017-05-30 | $85.11 | $85.33 | $84.50 | $84.86 | $75.46 | 4,103,485 |
| 2017-05-26 | $85.58 | $85.82 | $84.60 | $85.09 | $75.66 | 4,738,262 |
| 2017-05-25 | $85.21 | $86.00 | $83.86 | $85.58 | $76.10 | 7,192,833 |
| 2017-05-24 | $84.80 | $85.20 | $84.09 | $84.70 | $75.32 | 6,645,305 |
| 2017-05-23 | $84.10 | $84.92 | $83.94 | $84.61 | $75.24 | 4,385,602 |
| 2017-05-22 | $83.26 | $84.35 | $83.26 | $83.99 | $74.69 | 3,912,405 |
| 2017-05-19 | $82.45 | $83.51 | $82.23 | $83.23 | $74.01 | 4,776,981 |
| 2017-05-18 | $81.59 | $82.90 | $81.50 | $82.40 | $73.27 | 5,222,263 |
| 2017-05-17 | $82.89 | $83.51 | $82.59 | $82.66 | $73.50 | 5,823,955 |
| 2017-05-16 | $84.09 | $84.33 | $83.46 | $83.94 | $74.64 | 4,627,432 |
| 2017-05-15 | $83.41 | $84.25 | $83.13 | $84.14 | $74.82 | 3,319,794 |
| 2017-05-12 | $82.87 | $83.88 | $82.81 | $83.42 | $74.18 | 2,965,426 |
| 2017-05-11 | $82.45 | $83.02 | $82.20 | $83.01 | $73.82 | 3,783,388 |
| 2017-05-10 | $83.24 | $83.24 | $82.58 | $82.89 | $73.71 | 4,942,597 |
| 2017-05-09 | $83.33 | $83.77 | $83.19 | $83.34 | $74.11 | 3,816,341 |
| 2017-05-08 | $83.98 | $83.98 | $83.10 | $83.30 | $74.07 | 3,912,973 |
| 2017-05-05 | $84.15 | $84.21 | $83.79 | $84.00 | $74.70 | 3,720,592 |
| 2017-05-04 | $84.10 | $84.41 | $83.84 | $83.91 | $74.62 | 3,669,583 |
| 2017-05-03 | $84.71 | $84.71 | $83.91 | $84.09 | $74.78 | 3,194,640 |
| 2017-05-02 | $83.65 | $84.79 | $83.65 | $84.75 | $75.36 | 5,259,876 |
| 2017-05-01 | $83.01 | $84.06 | $83.01 | $83.74 | $74.46 | 4,325,893 |
| 2017-04-28 | $83.04 | $83.11 | $82.66 | $83.09 | $73.89 | 3,883,885 |
| 2017-04-27 | $82.22 | $83.50 | $82.12 | $83.13 | $73.92 | 4,874,580 |
| 2017-04-26 | $82.24 | $82.97 | $82.07 | $82.14 | $73.04 | 4,292,869 |
| 2017-04-25 | $80.76 | $82.21 | $80.75 | $81.76 | $72.70 | 3,738,368 |
| 2017-04-24 | $81.36 | $81.54 | $80.60 | $80.65 | $71.72 | 4,153,896 |
| 2017-04-21 | $80.99 | $81.07 | $80.29 | $80.48 | $71.57 | 3,582,332 |
| 2017-04-20 | $80.16 | $81.24 | $79.91 | $81.02 | $72.05 | 5,324,431 |
| 2017-04-19 | $80.75 | $80.75 | $80.27 | $80.32 | $71.42 | 3,781,707 |
| 2017-04-18 | $80.68 | $80.68 | $80.12 | $80.33 | $71.43 | 4,543,196 |
| 2017-04-17 | $80.17 | $80.41 | $79.91 | $80.36 | $71.46 | 2,695,306 |
| 2017-04-13 | $80.00 | $80.50 | $79.88 | $80.01 | $71.15 | 3,440,864 |
| 2017-04-12 | $79.77 | $80.16 | $79.65 | $80.10 | $71.23 | 3,551,357 |
| 2017-04-11 | $80.11 | $80.35 | $79.79 | $80.15 | $71.27 | 2,642,725 |
| 2017-04-10 | $80.30 | $80.61 | $80.12 | $80.30 | $71.41 | 2,666,891 |
| 2017-04-07 | $80.25 | $80.65 | $80.14 | $80.37 | $71.47 | 2,515,187 |
| 2017-04-06 | $80.68 | $80.68 | $79.82 | $80.22 | $71.33 | 3,930,436 |
| 2017-04-05 | $80.92 | $81.09 | $80.21 | $80.24 | $71.35 | 3,620,585 |
| 2017-04-04 | $81.00 | $81.07 | $80.48 | $80.62 | $71.69 | 3,097,811 |
| 2017-04-03 | $80.85 | $81.16 | $80.21 | $81.03 | $72.05 | 3,250,242 |
| 2017-03-31 | $80.75 | $81.11 | $80.55 | $80.56 | $71.64 | 3,789,950 |
| 2017-03-30 | $81.04 | $81.22 | $80.50 | $80.99 | $72.02 | 24,207 |
| 2017-03-29 | $80.83 | $81.33 | $80.45 | $81.14 | $72.15 | 56,867 |
| 2017-03-28 | $80.92 | $81.05 | $80.62 | $80.74 | $71.80 | 7,442,253 |
| 2017-03-27 | $80.70 | $81.16 | $80.39 | $81.03 | $72.05 | 5,272,212 |
| 2017-03-24 | $80.85 | $81.47 | $80.85 | $81.00 | $72.03 | 3,010,258 |
| 2017-03-23 | $80.74 | $81.35 | $80.68 | $80.86 | $71.90 | 4,194,824 |
| 2017-03-22 | $80.70 | $81.19 | $80.36 | $81.00 | $72.03 | 4,419,781 |
| 2017-03-21 | $81.80 | $81.90 | $80.72 | $81.12 | $71.75 | 5,343,909 |
| 2017-03-20 | $82.16 | $82.24 | $81.28 | $81.42 | $72.02 | 4,423,782 |
| 2017-03-17 | $81.81 | $82.35 | $81.70 | $82.23 | $72.74 | 11,360,911 |
| 2017-03-16 | $83.24 | $83.47 | $81.61 | $81.83 | $72.38 | 6,347,398 |
| 2017-03-15 | $82.60 | $83.45 | $82.57 | $83.30 | $73.68 | 3,267,104 |
| 2017-03-14 | $82.66 | $84.00 | $82.14 | $82.52 | $72.99 | 3,591,993 |
| 2017-03-13 | $82.99 | $83.19 | $82.44 | $82.89 | $73.32 | 3,134,236 |
| 2017-03-10 | $83.00 | $83.19 | $82.58 | $83.04 | $73.45 | 4,034,472 |
| 2017-03-09 | $82.15 | $82.88 | $81.89 | $82.79 | $73.23 | 3,478,828 |
| 2017-03-08 | $81.40 | $82.40 | $81.27 | $82.22 | $72.73 | 4,018,613 |
| 2017-03-07 | $81.18 | $81.72 | $81.10 | $81.40 | $72.00 | 2,594,882 |
| 2017-03-06 | $81.42 | $81.86 | $81.28 | $81.54 | $72.13 | 2,681,761 |
| 2017-03-03 | $81.62 | $82.00 | $81.34 | $81.86 | $72.41 | 2,775,683 |
| 2017-03-02 | $81.90 | $82.47 | $81.49 | $81.99 | $72.52 | 4,069,138 |
| 2017-03-01 | $81.31 | $82.28 | $80.96 | $82.07 | $72.59 | 4,995,977 |
| 2017-02-28 | $80.51 | $81.13 | $80.46 | $80.91 | $71.57 | 3,749,112 |
| 2017-02-27 | $81.03 | $81.16 | $80.65 | $80.75 | $71.43 | 3,589,002 |
| 2017-02-24 | $80.54 | $81.05 | $80.44 | $81.03 | $71.67 | 4,489,059 |
| 2017-02-23 | $80.25 | $80.93 | $79.95 | $80.74 | $71.42 | 4,552,670 |
| 2017-02-22 | $80.25 | $80.47 | $79.24 | $79.62 | $70.43 | 5,507,981 |
| 2017-02-21 | $80.00 | $80.98 | $79.80 | $80.56 | $71.26 | 7,313,051 |
| 2017-02-17 | $77.86 | $78.98 | $77.80 | $78.88 | $69.77 | 9,954,408 |
| 2017-02-16 | $77.72 | $78.00 | $77.16 | $77.99 | $68.99 | 4,152,633 |
| 2017-02-15 | $76.64 | $77.89 | $76.57 | $77.70 | $68.73 | 4,244,303 |
| 2017-02-14 | $77.00 | $77.30 | $76.46 | $77.05 | $68.15 | 3,781,965 |
| 2017-02-13 | $76.27 | $76.93 | $76.15 | $76.92 | $68.04 | 4,081,591 |
| 2017-02-10 | $75.85 | $76.26 | $75.71 | $76.15 | $67.36 | 3,427,117 |
| 2017-02-09 | $75.77 | $75.88 | $75.44 | $75.71 | $66.97 | 4,367,492 |
| 2017-02-08 | $76.07 | $76.14 | $75.52 | $75.60 | $66.87 | 3,668,198 |
| 2017-02-07 | $75.87 | $76.16 | $75.52 | $76.12 | $67.33 | 3,898,535 |
| 2017-02-06 | $76.32 | $76.34 | $75.52 | $75.98 | $67.21 | 3,817,622 |
| 2017-02-03 | $76.13 | $76.50 | $75.67 | $76.34 | $67.53 | 4,985,915 |
| 2017-02-02 | $75.58 | $76.29 | $75.44 | $75.92 | $67.15 | 5,357,309 |
| 2017-02-01 | $75.28 | $76.04 | $75.23 | $76.00 | $67.22 | 5,618,119 |
| 2017-01-31 | $74.59 | $76.23 | $74.27 | $76.02 | $67.24 | 7,828,030 |
| 2017-01-30 | $74.68 | $74.94 | $74.32 | $74.67 | $66.05 | 4,372,073 |
| 2017-01-27 | $74.54 | $75.23 | $74.47 | $74.95 | $66.30 | 4,903,039 |
| 2017-01-26 | $74.49 | $74.58 | $73.89 | $74.04 | $65.49 | 3,699,426 |
| 2017-01-25 | $73.99 | $74.61 | $73.59 | $74.49 | $65.89 | 6,171,222 |
| 2017-01-24 | $74.64 | $74.73 | $73.59 | $73.83 | $65.31 | 6,430,264 |
| 2017-01-23 | $74.72 | $75.14 | $74.36 | $74.77 | $66.14 | 4,523,412 |
| 2017-01-20 | $75.51 | $75.68 | $74.72 | $74.99 | $66.33 | 8,898,612 |
| 2017-01-19 | $75.30 | $75.72 | $74.95 | $75.30 | $66.61 | 6,753,741 |
| 2017-01-18 | $76.27 | $76.27 | $75.21 | $75.67 | $66.93 | 5,833,131 |
| 2017-01-17 | $75.06 | $75.95 | $74.37 | $75.82 | $67.07 | 7,084,447 |
| 2017-01-13 | $75.00 | $75.30 | $74.66 | $75.09 | $66.42 | 5,455,763 |
| 2017-01-12 | $74.06 | $75.23 | $73.74 | $75.11 | $66.44 | 6,462,586 |
| 2017-01-11 | $75.12 | $75.12 | $73.38 | $74.44 | $65.85 | 7,475,395 |
| 2017-01-10 | $74.27 | $75.27 | $74.12 | $74.90 | $66.25 | 7,681,694 |
| 2017-01-09 | $73.30 | $74.11 | $73.20 | $73.82 | $65.30 | 9,671,922 |
| 2017-01-06 | $71.14 | $72.88 | $71.11 | $72.87 | $64.46 | 8,985,597 |
| 2017-01-05 | $71.48 | $71.51 | $70.59 | $70.83 | $62.65 | 6,217,295 |
| 2017-01-04 | $70.90 | $71.66 | $70.82 | $71.27 | $63.04 | 7,806,741 |
| 2017-01-03 | $70.25 | $71.03 | $69.35 | $70.61 | $62.46 | 11,125,439 |
| 2016-12-30 | $71.79 | $72.00 | $71.09 | $71.23 | $63.01 | 5,631,189 |
| 2016-12-29 | $71.73 | $71.98 | $71.33 | $71.54 | $63.28 | 3,893,469 |
| 2016-12-28 | $71.87 | $72.49 | $71.72 | $71.81 | $63.52 | 5,581,682 |
| 2016-12-27 | $72.03 | $72.29 | $71.69 | $71.77 | $63.48 | 3,256,597 |
| 2016-12-23 | $71.76 | $72.24 | $71.53 | $71.95 | $63.64 | 3,124,465 |
| 2016-12-22 | $71.50 | $72.07 | $71.13 | $71.74 | $63.46 | 5,846,714 |
| 2016-12-21 | $72.12 | $72.32 | $71.22 | $71.58 | $63.32 | 7,623,966 |
| 2016-12-20 | $73.08 | $73.37 | $72.32 | $72.44 | $63.69 | 6,851,461 |
| 2016-12-19 | $73.52 | $73.78 | $73.01 | $73.10 | $64.27 | 4,585,055 |
| 2016-12-16 | $73.63 | $74.26 | $73.32 | $73.46 | $64.59 | 9,969,735 |
| 2016-12-15 | $73.33 | $73.98 | $72.93 | $73.44 | $64.57 | 6,240,281 |
| 2016-12-14 | $73.49 | $73.81 | $72.84 | $73.30 | $64.45 | 5,438,938 |
| 2016-12-13 | $73.92 | $74.31 | $73.07 | $73.37 | $64.51 | 6,630,678 |
| 2016-12-12 | $73.36 | $74.09 | $73.31 | $73.71 | $64.81 | 6,144,778 |
| 2016-12-09 | $72.25 | $73.41 | $72.07 | $73.35 | $64.49 | 7,160,431 |
| 2016-12-08 | $72.11 | $72.20 | $71.42 | $72.07 | $63.37 | 9,466,183 |
| 2016-12-07 | $71.90 | $72.30 | $71.05 | $72.22 | $63.50 | 7,482,092 |
| 2016-12-06 | $72.06 | $72.43 | $71.58 | $72.11 | $63.40 | 6,504,670 |
| 2016-12-05 | $72.56 | $72.66 | $71.53 | $71.67 | $63.02 | 8,078,168 |
| 2016-12-02 | $72.55 | $72.64 | $71.79 | $72.01 | $63.32 | 6,521,589 |
| 2016-12-01 | $71.58 | $73.24 | $71.04 | $71.88 | $63.20 | 9,619,033 |
| 2016-11-30 | $73.71 | $73.98 | $72.35 | $73.01 | $64.19 | 11,613,719 |
| 2016-11-29 | $74.40 | $74.71 | $72.77 | $73.42 | $64.55 | 6,760,994 |
| 2016-11-28 | $75.45 | $75.61 | $73.88 | $73.99 | $65.06 | 7,525,125 |
| 2016-11-25 | $76.41 | $76.44 | $75.08 | $75.52 | $66.40 | 3,045,998 |
| 2016-11-23 | $73.52 | $76.10 | $73.19 | $75.78 | $66.63 | 14,397,157 |
| 2016-11-22 | $74.25 | $75.36 | $72.03 | $73.60 | $64.71 | 31,139,833 |
| 2016-11-21 | $81.22 | $81.69 | $80.51 | $80.58 | $70.85 | 7,387,535 |
| 2016-11-18 | $81.71 | $81.91 | $80.82 | $80.93 | $71.16 | 4,674,186 |
| 2016-11-17 | $81.10 | $81.81 | $81.01 | $81.80 | $71.92 | 3,792,648 |
| 2016-11-16 | $80.25 | $81.05 | $79.75 | $80.89 | $71.12 | 4,281,879 |
| 2016-11-15 | $79.40 | $80.59 | $79.29 | $80.27 | $70.58 | 6,878,996 |
| 2016-11-14 | $82.22 | $82.22 | $76.39 | $78.75 | $69.24 | 12,327,788 |
| 2016-11-11 | $82.18 | $82.61 | $81.73 | $82.07 | $72.16 | 5,199,245 |
| 2016-11-10 | $83.59 | $83.59 | $82.35 | $82.72 | $72.73 | 6,401,748 |
| 2016-11-09 | $82.67 | $84.07 | $81.65 | $82.86 | $72.86 | 9,800,343 |
| 2016-11-08 | $83.85 | $85.09 | $83.50 | $84.34 | $74.16 | 4,793,090 |
| 2016-11-07 | $83.28 | $84.17 | $82.97 | $83.95 | $73.81 | 4,519,159 |
| 2016-11-04 | $81.69 | $83.02 | $81.64 | $82.14 | $72.22 | 5,584,541 |
| 2016-11-03 | $81.39 | $81.68 | $81.19 | $81.60 | $71.75 | 5,501,825 |
| 2016-11-02 | $81.04 | $81.78 | $80.94 | $81.09 | $71.30 | 4,613,146 |
| 2016-11-01 | $82.02 | $82.40 | $80.45 | $80.92 | $71.15 | 5,663,856 |
| 2016-10-31 | $80.95 | $82.12 | $80.88 | $82.02 | $72.12 | 6,285,420 |
| 2016-10-28 | $81.04 | $82.33 | $80.91 | $81.93 | $72.04 | 5,281,306 |
| 2016-10-27 | $81.30 | $81.69 | $80.83 | $81.13 | $71.33 | 3,307,409 |
| 2016-10-26 | $81.89 | $81.90 | $80.71 | $81.12 | $71.33 | 4,626,374 |
| 2016-10-25 | $83.34 | $83.43 | $82.29 | $82.47 | $72.51 | 3,866,554 |
| 2016-10-24 | $84.39 | $84.64 | $83.29 | $83.30 | $73.24 | 3,777,341 |
| 2016-10-21 | $83.32 | $84.03 | $83.21 | $83.91 | $73.78 | 4,415,015 |
| 2016-10-20 | $83.66 | $84.31 | $83.31 | $84.02 | $73.88 | 4,438,641 |
| 2016-10-19 | $83.77 | $84.03 | $83.45 | $83.67 | $73.57 | 3,485,860 |
| 2016-10-18 | $83.09 | $83.86 | $82.70 | $83.55 | $73.46 | 3,510,342 |
| 2016-10-17 | $82.53 | $82.78 | $82.40 | $82.57 | $72.60 | 3,986,835 |
| 2016-10-14 | $83.43 | $83.78 | $82.70 | $82.71 | $72.72 | 4,042,216 |
| 2016-10-13 | $83.37 | $83.85 | $82.86 | $83.31 | $73.25 | 4,941,254 |
| 2016-10-12 | $83.42 | $84.04 | $83.20 | $83.68 | $73.58 | 3,861,544 |
| 2016-10-11 | $85.96 | $85.99 | $82.27 | $83.20 | $73.15 | 9,865,199 |
| 2016-10-10 | $86.18 | $86.75 | $85.96 | $86.17 | $75.77 | 2,815,924 |
| 2016-10-07 | $86.22 | $86.50 | $85.59 | $85.96 | $75.58 | 3,182,362 |
| 2016-10-06 | $86.18 | $86.26 | $85.63 | $85.95 | $75.57 | 3,057,269 |
| 2016-10-05 | $86.12 | $86.62 | $86.04 | $86.30 | $75.88 | 2,656,435 |
| 2016-10-04 | $86.51 | $86.62 | $85.83 | $86.11 | $75.71 | 4,092,654 |
| 2016-10-03 | $86.00 | $86.44 | $85.71 | $86.39 | $75.96 | 3,205,333 |
| 2016-09-30 | $85.66 | $86.68 | $85.55 | $86.40 | $75.97 | 5,001,010 |
| 2016-09-29 | $86.86 | $87.46 | $85.06 | $85.40 | $75.09 | 4,126,019 |
| 2016-09-28 | $86.56 | $86.89 | $86.16 | $86.74 | $76.27 | 3,207,906 |
| 2016-09-27 | $86.16 | $86.78 | $85.73 | $86.67 | $76.21 | 3,722,731 |
| 2016-09-26 | $87.28 | $87.46 | $86.29 | $86.56 | $75.73 | 3,729,569 |
| 2016-09-23 | $87.61 | $88.00 | $87.43 | $87.71 | $76.74 | 3,509,067 |
| 2016-09-22 | $87.52 | $88.05 | $87.40 | $87.82 | $76.84 | 4,351,137 |
| 2016-09-21 | $86.44 | $87.36 | $86.10 | $87.14 | $76.24 | 3,492,488 |
| 2016-09-20 | $86.48 | $86.89 | $86.22 | $86.36 | $75.56 | 3,874,848 |
| 2016-09-19 | $86.02 | $86.77 | $85.93 | $85.99 | $75.23 | 4,008,456 |
| 2016-09-16 | $85.76 | $86.09 | $85.55 | $86.01 | $75.25 | 7,781,975 |
| 2016-09-15 | $84.66 | $86.00 | $84.38 | $85.66 | $74.95 | 4,703,058 |
| 2016-09-14 | $84.77 | $85.31 | $84.38 | $84.68 | $74.09 | 4,111,536 |
| 2016-09-13 | $85.60 | $86.01 | $84.66 | $84.84 | $74.23 | 5,105,478 |
| 2016-09-12 | $84.45 | $86.38 | $84.39 | $86.20 | $75.42 | 4,529,765 |
| 2016-09-09 | $85.91 | $85.91 | $84.85 | $84.87 | $74.25 | 5,647,975 |
| 2016-09-08 | $85.77 | $86.63 | $85.77 | $86.26 | $75.47 | 4,187,541 |
| 2016-09-07 | $86.89 | $87.10 | $85.99 | $86.15 | $75.37 | 4,756,536 |
| 2016-09-06 | $87.50 | $87.62 | $86.63 | $87.17 | $76.27 | 4,149,564 |
| 2016-09-02 | $87.22 | $87.86 | $87.18 | $87.32 | $76.40 | 3,325,280 |
| 2016-09-01 | $87.09 | $87.21 | $86.32 | $86.98 | $76.10 | 3,116,760 |
| 2016-08-31 | $86.88 | $87.40 | $86.04 | $87.03 | $76.14 | 5,500,745 |
| 2016-08-30 | $87.35 | $87.63 | $86.71 | $86.85 | $75.99 | 3,088,519 |
| 2016-08-29 | $86.77 | $87.66 | $86.50 | $87.46 | $76.52 | 3,740,184 |
| 2016-08-26 | $85.62 | $86.85 | $85.60 | $86.60 | $75.77 | 6,181,557 |
| 2016-08-25 | $85.99 | $86.32 | $84.28 | $85.39 | $74.71 | 7,285,270 |
| 2016-08-24 | $87.61 | $87.88 | $86.56 | $86.65 | $75.81 | 5,286,444 |
| 2016-08-23 | $87.78 | $88.65 | $87.62 | $87.80 | $76.82 | 3,389,799 |
| 2016-08-22 | $87.17 | $87.73 | $87.00 | $87.32 | $76.40 | 4,130,290 |
| 2016-08-19 | $86.77 | $87.32 | $86.44 | $87.04 | $76.15 | 5,405,005 |
| 2016-08-18 | $87.00 | $87.23 | $86.38 | $87.08 | $76.19 | 4,131,994 |
| 2016-08-17 | $87.27 | $87.72 | $86.37 | $87.13 | $76.23 | 4,448,237 |
| 2016-08-16 | $87.49 | $87.83 | $87.26 | $87.27 | $76.35 | 2,593,391 |
| 2016-08-15 | $87.43 | $88.17 | $87.18 | $87.91 | $76.91 | 3,164,903 |
| 2016-08-12 | $87.71 | $87.91 | $87.33 | $87.54 | $76.59 | 2,418,837 |
| 2016-08-11 | $87.32 | $87.94 | $87.11 | $87.80 | $76.82 | 2,919,592 |
| 2016-08-10 | $87.70 | $87.70 | $86.99 | $87.29 | $76.37 | 2,869,743 |
| 2016-08-09 | $87.15 | $88.07 | $86.97 | $87.74 | $76.77 | 3,226,340 |
| 2016-08-08 | $87.29 | $87.40 | $86.58 | $86.96 | $76.08 | 2,871,412 |
| 2016-08-05 | $86.83 | $87.14 | $86.74 | $87.09 | $76.20 | 3,031,406 |
| 2016-08-04 | $86.57 | $86.95 | $86.16 | $86.76 | $75.91 | 3,560,925 |
| 2016-08-03 | $87.57 | $87.62 | $86.46 | $86.67 | $75.83 | 3,966,387 |
| 2016-08-02 | $87.99 | $88.20 | $87.10 | $87.64 | $76.68 | 3,197,732 |
| 2016-08-01 | $87.41 | $88.26 | $87.14 | $88.06 | $77.05 | 4,328,563 |
| 2016-07-29 | $87.11 | $88.18 | $87.08 | $87.63 | $76.67 | 3,416,555 |
| 2016-07-28 | $87.42 | $88.18 | $86.96 | $87.42 | $76.49 | 2,941,265 |
| 2016-07-27 | $88.14 | $88.30 | $86.90 | $87.48 | $76.54 | 4,742,790 |
| 2016-07-26 | $86.57 | $88.35 | $86.55 | $88.25 | $77.21 | 4,561,850 |
| 2016-07-25 | $87.20 | $87.27 | $86.39 | $86.92 | $76.05 | 3,299,191 |
| 2016-07-22 | $87.83 | $87.83 | $86.25 | $87.10 | $76.21 | 8,867,052 |
| 2016-07-21 | $88.42 | $88.66 | $87.84 | $87.94 | $76.94 | 4,003,074 |
| 2016-07-20 | $87.86 | $89.01 | $87.86 | $88.75 | $77.65 | 2,988,815 |
| 2016-07-19 | $88.07 | $88.58 | $88.01 | $88.38 | $77.33 | 2,989,798 |
| 2016-07-18 | $88.43 | $88.69 | $88.01 | $88.19 | $77.16 | 3,277,101 |
| 2016-07-15 | $89.25 | $89.27 | $88.08 | $88.36 | $77.31 | 4,743,370 |
| 2016-07-14 | $89.19 | $89.24 | $88.66 | $88.83 | $77.72 | 3,675,967 |
| 2016-07-13 | $88.92 | $89.23 | $88.46 | $88.75 | $77.65 | 5,534,308 |
| 2016-07-12 | $88.73 | $89.25 | $88.50 | $88.92 | $77.80 | 4,280,007 |
| 2016-07-11 | $88.36 | $88.91 | $88.22 | $88.51 | $77.44 | 3,680,843 |
| 2016-07-08 | $87.87 | $88.56 | $87.52 | $88.36 | $77.31 | 4,398,428 |
| 2016-07-07 | $87.17 | $88.10 | $87.13 | $87.49 | $76.55 | 4,697,510 |
| 2016-07-06 | $86.47 | $87.55 | $86.36 | $87.45 | $76.51 | 5,075,933 |
| 2016-07-05 | $86.82 | $87.99 | $86.79 | $87.05 | $75.79 | 5,601,081 |
| 2016-07-01 | $86.87 | $87.38 | $86.56 | $87.03 | $75.77 | 4,243,482 |
| 2016-06-30 | $85.75 | $86.91 | $85.71 | $86.77 | $75.54 | 6,355,632 |
| 2016-06-29 | $84.34 | $85.73 | $84.34 | $85.45 | $74.40 | 5,121,235 |
| 2016-06-28 | $82.83 | $84.29 | $82.76 | $84.14 | $73.26 | 6,024,166 |
| 2016-06-27 | $81.27 | $82.65 | $80.52 | $82.38 | $71.72 | 6,733,362 |
| 2016-06-24 | $83.77 | $84.81 | $83.05 | $83.26 | $72.49 | 7,485,180 |
| 2016-06-23 | $85.10 | $85.77 | $84.65 | $85.77 | $74.67 | 5,672,501 |
| 2016-06-22 | $84.55 | $85.14 | $84.23 | $84.26 | $73.36 | 5,578,177 |
| 2016-06-21 | $84.84 | $84.98 | $83.93 | $84.59 | $73.65 | 4,925,013 |
| 2016-06-20 | $85.00 | $85.34 | $84.35 | $84.47 | $73.54 | 4,919,914 |
| 2016-06-17 | $84.58 | $84.60 | $83.46 | $84.14 | $73.26 | 5,518,212 |
| 2016-06-16 | $84.23 | $84.75 | $83.59 | $84.59 | $73.65 | 4,014,003 |
| 2016-06-15 | $85.87 | $85.92 | $84.15 | $84.23 | $73.33 | 6,250,035 |
| 2016-06-14 | $85.45 | $85.65 | $85.09 | $85.49 | $74.43 | 3,786,355 |
| 2016-06-13 | $85.42 | $86.31 | $85.42 | $85.70 | $74.61 | 5,395,392 |
| 2016-06-10 | $85.50 | $85.86 | $85.32 | $85.70 | $74.61 | 4,211,082 |
| 2016-06-09 | $84.50 | $85.87 | $84.47 | $85.78 | $74.68 | 7,088,795 |
| 2016-06-08 | $83.72 | $84.86 | $83.58 | $84.79 | $73.82 | 6,077,110 |
| 2016-06-07 | $83.33 | $84.13 | $83.24 | $83.72 | $72.89 | 5,737,994 |
| 2016-06-06 | $82.70 | $83.43 | $82.69 | $83.32 | $72.54 | 5,424,530 |
| 2016-06-03 | $82.99 | $83.21 | $82.35 | $82.94 | $72.21 | 5,343,802 |
| 2016-06-02 | $80.51 | $83.29 | $80.36 | $82.99 | $72.25 | 8,854,478 |
| 2016-06-01 | $80.11 | $80.80 | $79.89 | $80.52 | $70.10 | 5,327,193 |
| 2016-05-31 | $81.39 | $81.43 | $79.77 | $80.48 | $70.07 | 9,514,732 |
| 2016-05-27 | $81.00 | $81.69 | $80.97 | $81.69 | $71.12 | 5,326,081 |
| 2016-05-26 | $81.01 | $81.40 | $80.90 | $81.18 | $70.68 | 4,011,519 |
| 2016-05-25 | $81.08 | $81.46 | $80.94 | $81.08 | $70.59 | 4,487,231 |
| 2016-05-24 | $80.84 | $81.66 | $80.47 | $80.94 | $70.47 | 4,869,114 |
| 2016-05-23 | $80.57 | $80.67 | $80.24 | $80.30 | $69.91 | 3,279,851 |
| 2016-05-20 | $80.44 | $80.92 | $80.18 | $80.52 | $70.10 | 5,196,040 |
| 2016-05-19 | $80.43 | $80.67 | $79.64 | $80.00 | $69.65 | 5,106,445 |
| 2016-05-18 | $80.64 | $81.21 | $80.08 | $80.60 | $70.17 | 5,374,889 |
| 2016-05-17 | $81.50 | $81.82 | $80.48 | $80.81 | $70.36 | 4,481,932 |
| 2016-05-16 | $80.66 | $82.00 | $80.65 | $81.89 | $71.30 | 4,268,846 |
| 2016-05-13 | $81.00 | $81.50 | $80.55 | $80.71 | $70.27 | 4,302,868 |
| 2016-05-12 | $81.17 | $81.67 | $80.82 | $81.34 | $70.82 | 4,720,062 |
| 2016-05-11 | $81.25 | $81.56 | $80.96 | $81.11 | $70.62 | 3,865,696 |
| 2016-05-10 | $80.78 | $81.23 | $80.41 | $81.23 | $70.72 | 3,766,789 |
| 2016-05-09 | $79.83 | $80.71 | $79.83 | $80.33 | $69.94 | 4,005,210 |
| 2016-05-06 | $79.38 | $79.87 | $78.85 | $79.74 | $69.42 | 4,054,944 |
| 2016-05-05 | $79.14 | $79.91 | $79.10 | $79.50 | $69.22 | 5,922,889 |
| 2016-05-04 | $78.91 | $79.42 | $78.63 | $78.82 | $68.62 | 5,153,899 |
| 2016-05-03 | $79.17 | $79.80 | $79.01 | $79.44 | $69.16 | 3,713,613 |
| 2016-05-02 | $78.91 | $80.01 | $78.79 | $79.35 | $69.08 | 5,582,228 |
| 2016-04-29 | $79.41 | $79.68 | $78.77 | $79.15 | $68.91 | 7,610,083 |
| 2016-04-28 | $78.97 | $80.74 | $78.86 | $79.78 | $69.46 | 7,245,398 |
| 2016-04-27 | $78.97 | $79.69 | $78.66 | $79.45 | $69.17 | 7,863,919 |
| 2016-04-26 | $79.55 | $79.85 | $78.56 | $78.72 | $68.54 | 4,979,964 |
| 2016-04-25 | $78.78 | $79.75 | $78.68 | $79.39 | $69.12 | 4,650,260 |
| 2016-04-22 | $78.65 | $79.31 | $78.26 | $78.99 | $68.77 | 3,652,136 |
| 2016-04-21 | $78.58 | $79.00 | $78.05 | $78.52 | $68.36 | 4,213,397 |
| 2016-04-20 | $78.23 | $79.11 | $77.95 | $78.68 | $68.50 | 4,443,385 |
| 2016-04-19 | $77.86 | $78.11 | $77.65 | $78.11 | $68.01 | 3,653,944 |
| 2016-04-18 | $77.07 | $77.78 | $76.83 | $77.63 | $67.59 | 3,519,014 |
| 2016-04-15 | $77.28 | $77.65 | $76.50 | $77.10 | $67.13 | 4,233,494 |
| 2016-04-14 | $77.50 | $77.79 | $77.02 | $77.37 | $67.36 | 3,620,649 |
| 2016-04-13 | $77.00 | $77.41 | $76.83 | $77.34 | $67.33 | 3,723,410 |
| 2016-04-12 | $75.80 | $76.77 | $75.75 | $76.62 | $66.71 | 3,813,192 |
| 2016-04-11 | $76.37 | $76.67 | $75.59 | $75.66 | $65.87 | 3,927,384 |
| 2016-04-08 | $76.44 | $76.80 | $76.05 | $76.37 | $66.49 | 3,579,499 |
| 2016-04-07 | $77.31 | $77.46 | $75.75 | $76.14 | $66.29 | 4,974,070 |
| 2016-04-06 | $75.24 | $77.48 | $75.18 | $77.31 | $67.31 | 7,789,419 |
| 2016-04-05 | $75.49 | $75.95 | $74.63 | $75.49 | $65.72 | 7,164,668 |
| 2016-04-04 | $75.92 | $76.94 | $75.69 | $76.30 | $66.43 | 7,715,259 |
| 2016-04-01 | $74.56 | $75.51 | $74.35 | $75.37 | $65.62 | 4,060,276 |
| 2016-03-31 | $75.42 | $75.55 | $74.83 | $75.00 | $65.30 | 4,527,954 |
| 2016-03-30 | $75.73 | $75.91 | $75.28 | $75.42 | $65.66 | 3,431,516 |
| 2016-03-29 | $73.69 | $75.63 | $73.39 | $75.48 | $65.72 | 5,223,914 |
| 2016-03-28 | $74.07 | $74.24 | $73.76 | $73.98 | $64.41 | 3,838,255 |
| 2016-03-24 | $74.02 | $74.23 | $73.47 | $73.97 | $64.40 | 3,883,648 |
| 2016-03-23 | $74.76 | $75.19 | $74.38 | $74.50 | $64.86 | 7,755,333 |
| 2016-03-22 | $74.67 | $75.34 | $74.10 | $74.94 | $65.25 | 8,397,588 |
| 2016-03-21 | $76.12 | $76.25 | $75.14 | $75.21 | $65.15 | 5,149,456 |
| 2016-03-18 | $75.66 | $76.65 | $75.12 | $76.26 | $66.06 | 10,056,685 |
| 2016-03-17 | $76.91 | $77.06 | $74.85 | $75.50 | $65.40 | 6,614,849 |
| 2016-03-16 | $76.85 | $77.05 | $76.06 | $76.65 | $66.40 | 3,738,239 |
| 2016-03-15 | $76.97 | $77.26 | $76.37 | $76.85 | $66.57 | 4,164,837 |
| 2016-03-14 | $76.86 | $77.92 | $76.80 | $77.53 | $67.16 | 4,465,600 |
| 2016-03-11 | $76.65 | $77.40 | $76.55 | $77.35 | $67.00 | 4,635,406 |
| 2016-03-10 | $75.65 | $76.80 | $75.36 | $76.27 | $66.07 | 3,955,718 |
| 2016-03-09 | $75.92 | $76.00 | $75.02 | $75.55 | $65.44 | 4,071,462 |
| 2016-03-08 | $75.74 | $75.88 | $75.30 | $75.44 | $65.35 | 4,565,208 |
| 2016-03-07 | $75.27 | $76.12 | $75.23 | $76.01 | $65.84 | 5,256,678 |
| 2016-03-04 | $74.72 | $75.84 | $74.54 | $75.61 | $65.50 | 5,303,819 |
| 2016-03-03 | $74.34 | $74.97 | $73.64 | $74.92 | $64.90 | 5,290,008 |
| 2016-03-02 | $74.45 | $75.22 | $73.82 | $74.59 | $64.61 | 8,084,236 |
| 2016-03-01 | $74.29 | $74.47 | $73.06 | $74.18 | $64.26 | 19,393,505 |
| 2016-02-29 | $77.46 | $78.25 | $77.31 | $77.39 | $67.04 | 8,628,407 |
| 2016-02-26 | $77.74 | $78.03 | $77.23 | $77.29 | $66.95 | 5,270,158 |
| 2016-02-25 | $76.68 | $77.70 | $76.31 | $77.66 | $67.27 | 4,595,150 |
| 2016-02-24 | $75.05 | $76.49 | $74.89 | $76.43 | $66.21 | 4,696,018 |
| 2016-02-23 | $76.24 | $76.69 | $75.74 | $75.80 | $65.66 | 3,809,709 |
| 2016-02-22 | $75.87 | $76.70 | $75.64 | $76.68 | $66.42 | 4,191,232 |
| 2016-02-19 | $74.95 | $75.68 | $74.65 | $75.38 | $65.30 | 5,348,564 |
| 2016-02-18 | $75.53 | $75.92 | $74.79 | $74.97 | $64.94 | 4,359,001 |
| 2016-02-17 | $75.32 | $75.80 | $74.47 | $75.60 | $65.49 | 6,271,458 |
| 2016-02-16 | $73.99 | $75.05 | $73.68 | $74.74 | $64.74 | 5,862,055 |
| 2016-02-12 | $72.98 | $73.49 | $72.28 | $73.40 | $63.58 | 6,367,706 |
| 2016-02-11 | $73.21 | $73.71 | $72.13 | $72.62 | $62.91 | 5,578,230 |
| 2016-02-10 | $73.86 | $75.37 | $73.61 | $74.16 | $64.24 | 4,677,110 |
| 2016-02-09 | $71.27 | $73.69 | $71.03 | $73.08 | $63.30 | 6,525,280 |
| 2016-02-08 | $73.53 | $73.95 | $71.36 | $72.63 | $62.92 | 6,543,426 |
| 2016-02-05 | $76.04 | $76.14 | $74.09 | $74.46 | $64.50 | 4,667,311 |
| 2016-02-04 | $76.10 | $76.26 | $75.01 | $76.20 | $66.01 | 5,398,647 |
| 2016-02-03 | $77.35 | $77.60 | $74.99 | $76.15 | $65.96 | 6,785,658 |
| 2016-02-02 | $76.03 | $76.99 | $75.92 | $76.51 | $66.28 | 5,329,747 |
| 2016-02-01 | $74.51 | $77.25 | $74.27 | $76.85 | $66.57 | 6,518,448 |
| 2016-01-29 | $74.36 | $76.16 | $74.30 | $75.92 | $65.77 | 9,184,519 |
| 2016-01-28 | $75.96 | $76.17 | $73.62 | $73.91 | $64.02 | 6,627,499 |
| 2016-01-27 | $75.59 | $76.36 | $74.86 | $75.49 | $65.39 | 6,805,027 |
| 2016-01-26 | $75.67 | $76.24 | $75.12 | $75.59 | $65.48 | 5,197,495 |
| 2016-01-25 | $75.90 | $76.54 | $75.61 | $75.70 | $65.57 | 5,935,683 |
| 2016-01-22 | $75.38 | $75.95 | $75.31 | $75.92 | $65.77 | 6,109,040 |
| 2016-01-21 | $74.77 | $75.63 | $73.60 | $74.60 | $64.62 | 7,603,139 |
| 2016-01-20 | $73.71 | $74.99 | $72.28 | $74.57 | $64.60 | 9,574,914 |
| 2016-01-19 | $74.40 | $75.13 | $73.82 | $74.58 | $64.60 | 6,132,221 |
| 2016-01-15 | $73.05 | $74.68 | $72.92 | $73.92 | $64.03 | 8,823,652 |
| 2016-01-14 | $74.83 | $75.77 | $74.29 | $74.79 | $64.79 | 8,373,801 |
| 2016-01-13 | $76.97 | $77.88 | $74.49 | $74.65 | $64.66 | 8,406,250 |
| 2016-01-12 | $73.87 | $76.74 | $73.67 | $76.44 | $66.22 | 7,578,718 |
| 2016-01-11 | $74.01 | $74.52 | $72.31 | $73.00 | $63.24 | 6,595,759 |
| 2016-01-08 | $74.68 | $75.29 | $73.57 | $73.78 | $63.91 | 7,235,322 |
| 2016-01-07 | $74.63 | $75.64 | $74.36 | $74.41 | $64.46 | 6,243,672 |
| 2016-01-06 | $74.80 | $76.29 | $74.78 | $76.20 | $66.01 | 6,199,001 |
| 2016-01-05 | $75.77 | $76.25 | $75.64 | $75.99 | $65.83 | 4,456,430 |
| 2016-01-04 | $75.83 | $76.12 | $75.11 | $75.77 | $65.64 | 6,006,662 |
| 2015-12-31 | $77.06 | $77.67 | $76.85 | $76.92 | $66.63 | 2,967,387 |
| 2015-12-30 | $77.85 | $78.06 | $77.37 | $77.53 | $67.16 | 2,538,114 |
| 2015-12-29 | $77.62 | $78.03 | $77.25 | $77.85 | $67.44 | 3,280,245 |
| 2015-12-28 | $77.37 | $77.50 | $76.97 | $77.18 | $66.86 | 2,959,429 |
| 2015-12-24 | $77.51 | $78.07 | $77.51 | $77.63 | $67.25 | 1,453,116 |
| 2015-12-23 | $77.70 | $77.97 | $77.40 | $77.65 | $67.26 | 3,171,430 |
| 2015-12-22 | $76.78 | $77.34 | $76.24 | $77.32 | $66.98 | 2,953,908 |
| 2015-12-21 | $77.02 | $77.26 | $76.05 | $76.68 | $66.10 | 3,533,151 |
| 2015-12-18 | $77.44 | $77.50 | $76.31 | $76.31 | $65.78 | 13,075,617 |
| 2015-12-17 | $78.50 | $78.92 | $77.87 | $77.90 | $67.15 | 4,991,587 |
| 2015-12-16 | $77.85 | $78.64 | $76.98 | $78.57 | $67.73 | 5,204,175 |
| 2015-12-15 | $77.21 | $78.04 | $76.81 | $77.10 | $66.46 | 6,226,118 |
| 2015-12-14 | $76.64 | $77.19 | $75.59 | $76.65 | $66.07 | 5,471,568 |
| 2015-12-11 | $76.50 | $77.13 | $76.13 | $76.65 | $66.07 | 6,108,136 |
| 2015-12-10 | $77.72 | $78.28 | $77.19 | $77.44 | $66.75 | 4,995,073 |
| 2015-12-09 | $77.89 | $78.78 | $77.10 | $77.56 | $66.86 | 5,392,990 |
| 2015-12-08 | $77.60 | $78.22 | $77.41 | $78.08 | $67.31 | 6,717,025 |
| 2015-12-07 | $78.28 | $78.50 | $77.27 | $77.95 | $67.19 | 5,385,406 |
| 2015-12-04 | $76.99 | $78.35 | $76.91 | $78.14 | $67.36 | 8,904,305 |
| 2015-12-03 | $76.69 | $78.61 | $76.41 | $76.67 | $66.09 | 11,676,750 |
| 2015-12-02 | $76.39 | $76.45 | $75.62 | $76.11 | $65.61 | 7,930,236 |
| 2015-12-01 | $75.84 | $76.59 | $75.38 | $76.51 | $65.95 | 5,705,377 |
| 2015-11-30 | $76.55 | $76.76 | $75.32 | $75.34 | $64.94 | 10,187,029 |
| 2015-11-27 | $76.83 | $77.00 | $76.27 | $76.46 | $65.91 | 2,403,067 |
| 2015-11-25 | $76.47 | $76.86 | $76.13 | $76.56 | $66.00 | 4,428,881 |
| 2015-11-24 | $75.97 | $76.77 | $75.78 | $76.56 | $66.00 | 4,226,112 |
| 2015-11-23 | $76.24 | $76.75 | $75.89 | $76.56 | $66.00 | 4,708,866 |
| 2015-11-20 | $76.20 | $76.63 | $75.77 | $76.09 | $65.59 | 6,229,470 |
| 2015-11-19 | $77.37 | $77.49 | $75.68 | $75.75 | $65.30 | 6,832,549 |
| 2015-11-18 | $76.56 | $77.67 | $76.25 | $77.56 | $66.86 | 5,147,122 |
| 2015-11-17 | $76.10 | $76.98 | $75.84 | $76.58 | $66.01 | 4,348,449 |
| 2015-11-16 | $74.49 | $76.30 | $74.45 | $76.24 | $65.72 | 4,400,601 |
| 2015-11-13 | $74.38 | $75.09 | $74.25 | $74.46 | $64.18 | 4,330,487 |
| 2015-11-12 | $75.62 | $75.62 | $74.19 | $74.21 | $63.97 | 5,046,040 |
| 2015-11-11 | $76.52 | $76.75 | $75.79 | $76.06 | $65.56 | 4,265,266 |
| 2015-11-10 | $75.83 | $76.64 | $75.57 | $76.40 | $65.86 | 3,832,598 |
| 2015-11-09 | $75.88 | $76.17 | $75.21 | $75.87 | $65.40 | 4,363,856 |
| 2015-11-06 | $75.94 | $76.07 | $75.49 | $76.06 | $65.56 | 4,178,147 |
| 2015-11-05 | $76.00 | $76.43 | $75.59 | $76.17 | $65.66 | 3,776,984 |
| 2015-11-04 | $76.50 | $76.66 | $75.91 | $76.16 | $65.65 | 4,221,104 |
| 2015-11-03 | $75.66 | $76.66 | $75.29 | $76.30 | $65.77 | 5,021,262 |
| 2015-11-02 | $74.04 | $75.84 | $73.89 | $75.75 | $65.30 | 6,131,574 |
| 2015-10-30 | $73.81 | $74.35 | $73.55 | $73.92 | $63.72 | 5,315,813 |
| 2015-10-29 | $73.48 | $74.12 | $73.26 | $73.76 | $63.58 | 3,832,983 |
| 2015-10-28 | $72.86 | $73.58 | $72.26 | $73.54 | $63.39 | 4,037,807 |
| 2015-10-27 | $73.07 | $73.46 | $72.27 | $72.68 | $62.65 | 4,762,305 |
| 2015-10-26 | $73.60 | $73.96 | $72.63 | $72.76 | $62.72 | 6,459,203 |
| 2015-10-23 | $73.40 | $74.15 | $73.02 | $73.69 | $63.52 | 5,619,113 |
| 2015-10-22 | $73.72 | $73.84 | $72.65 | $73.07 | $62.99 | 5,648,151 |
| 2015-10-21 | $74.00 | $74.13 | $72.53 | $73.42 | $63.29 | 4,329,421 |
| 2015-10-20 | $73.96 | $74.03 | $73.37 | $73.64 | $63.48 | 3,805,598 |
| 2015-10-19 | $74.22 | $74.50 | $73.50 | $74.24 | $64.00 | 5,190,920 |
| 2015-10-16 | $73.77 | $74.40 | $73.40 | $74.11 | $63.88 | 5,154,184 |
| 2015-10-15 | $72.45 | $73.45 | $71.72 | $73.43 | $63.30 | 5,966,007 |
| 2015-10-14 | $72.68 | $73.30 | $72.05 | $72.20 | $62.24 | 4,607,943 |
| 2015-10-13 | $73.16 | $73.78 | $72.64 | $72.79 | $62.75 | 5,761,968 |
| 2015-10-12 | $72.48 | $73.43 | $72.39 | $73.01 | $62.94 | 5,557,921 |
| 2015-10-09 | $72.09 | $73.75 | $71.76 | $72.60 | $62.58 | 9,449,461 |
| 2015-10-08 | $70.34 | $72.18 | $70.12 | $72.05 | $62.11 | 6,663,241 |
| 2015-10-07 | $70.11 | $71.30 | $69.74 | $70.94 | $61.15 | 5,801,632 |
| 2015-10-06 | $70.62 | $70.84 | $68.85 | $69.92 | $60.27 | 8,340,501 |
| 2015-10-05 | $71.62 | $71.66 | $70.44 | $70.87 | $61.09 | 7,794,059 |
| 2015-10-02 | $67.63 | $71.29 | $67.23 | $71.13 | $61.31 | 12,348,377 |
| 2015-10-01 | $66.86 | $68.48 | $66.35 | $68.40 | $58.96 | 10,973,170 |
| 2015-09-30 | $67.49 | $67.62 | $66.24 | $66.94 | $57.70 | 7,961,363 |
| 2015-09-29 | $65.02 | $68.01 | $64.95 | $66.37 | $57.21 | 11,377,738 |
| 2015-09-28 | $66.08 | $66.30 | $63.98 | $64.52 | $55.62 | 9,882,774 |
| 2015-09-25 | $69.20 | $69.27 | $66.08 | $66.53 | $57.35 | 8,229,175 |
| 2015-09-24 | $68.58 | $68.88 | $67.86 | $68.38 | $58.94 | 6,840,710 |
| 2015-09-23 | $69.77 | $70.12 | $69.13 | $69.29 | $59.73 | 4,513,288 |
| 2015-09-22 | $69.52 | $70.25 | $69.31 | $70.14 | $60.13 | 7,010,254 |
| 2015-09-21 | $70.81 | $71.42 | $69.99 | $70.24 | $60.22 | 5,614,071 |
| 2015-09-18 | $70.02 | $70.76 | $69.96 | $70.33 | $60.29 | 11,475,721 |
| 2015-09-17 | $70.23 | $71.85 | $70.13 | $70.81 | $60.71 | 6,031,122 |
| 2015-09-16 | $69.69 | $70.42 | $69.56 | $70.12 | $60.11 | 5,160,105 |
| 2015-09-15 | $68.89 | $70.02 | $68.55 | $69.93 | $59.95 | 6,391,952 |
| 2015-09-14 | $69.77 | $69.89 | $68.51 | $68.73 | $58.92 | 6,219,568 |
| 2015-09-11 | $69.79 | $70.16 | $69.26 | $69.90 | $59.93 | 5,707,930 |
| 2015-09-10 | $69.67 | $70.71 | $69.21 | $70.01 | $60.02 | 6,230,684 |
| 2015-09-09 | $71.16 | $71.40 | $69.45 | $69.59 | $59.66 | 7,820,861 |
| 2015-09-08 | $70.34 | $70.86 | $69.52 | $70.80 | $60.70 | 7,393,335 |
| 2015-09-04 | $68.86 | $69.50 | $67.89 | $68.98 | $59.14 | 12,537,588 |
| 2015-09-03 | $72.15 | $72.50 | $69.83 | $69.98 | $59.99 | 9,501,675 |
| 2015-09-02 | $70.77 | $71.55 | $70.27 | $71.55 | $61.34 | 9,124,342 |
| 2015-09-01 | $70.57 | $71.06 | $69.00 | $69.53 | $59.61 | 8,964,630 |
| 2015-08-31 | $73.50 | $74.16 | $71.99 | $72.29 | $61.97 | 7,462,735 |
| 2015-08-28 | $73.78 | $73.85 | $72.89 | $73.56 | $63.06 | 5,512,963 |
| 2015-08-27 | $73.40 | $73.86 | $71.94 | $73.52 | $63.03 | 8,603,219 |
| 2015-08-26 | $71.81 | $72.39 | $70.27 | $72.24 | $61.93 | 10,681,455 |
Medtronic Plc (MDT) News Headlines
.jpg)
Edwards Lifesciences beats profit estimate on strength in heart devices
None
reuters.com Feb. 11, 2025.jpg)
Stocks making the biggest moves premarket: Southwest, Medtronic, Snowflake, Bath & Body Works & more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 18, 2025.jpg)
Medtronic beats quarterly profit estimates on strong heart, diabetes device sales
None
reuters.com Feb. 18, 2025Recent Medtronic Plc (MDT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Medtronic Plc (MDT) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |