Marsh & McLennan Cos. Inc (MMC) Exchange: NYSE
Data as of May 2, 2025
$219.24 ($0.28) 0.13%
Marsh & McLennan Cos. Inc - Daily Information
Click for more stock information on Marsh & McLennan Cos. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $216.88 |
| Previous Close | $219.24 |
| High | $219.72 |
| Low | $212.20 |
| Adjusted Open | $216.88 |
| Previous Adjusted Close | $219.24 |
| Adjusted High | $219.72 |
| Adjusted Low | $212.20 |
About Marsh & McLennan Cos. Inc (MMC)
Marsh & McLennan Cos. Inc (MMC) is a global professional services firm that provides advice and solutions in the areas of risk, strategy, and people. The company was founded in 1905, and has since grown to be one of the world's leading providers of risk and insurance services, consulting and technology, and human and capital resources solutions, among other offerings. As of 2020, they employ over 65,000 people across 34 countries, with a revenue of 34.3 billion USD, representing a 22% increase in comparison to 2018.
Invest in Marsh & McLennan Cos. Inc (MMC)
Historical Stock Data for Marsh & McLennan Cos. Inc (MMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $216.88 | $219.72 | $212.20 | $219.24 | $219.24 | 3,174,635 |
| 2025-04-24 | $218.42 | $219.13 | $215.45 | $218.96 | $218.96 | 1,792,928 |
| 2025-04-23 | $221.24 | $221.79 | $217.82 | $219.04 | $219.04 | 2,166,218 |
| 2025-04-22 | $214.19 | $220.21 | $213.44 | $219.55 | $219.55 | 2,482,999 |
| 2025-04-21 | $218.61 | $219.32 | $209.92 | $212.10 | $212.10 | 2,708,704 |
| 2025-04-17 | $218.77 | $224.78 | $213.32 | $220.07 | $220.07 | 4,377,641 |
| 2025-04-16 | $234.35 | $235.25 | $229.92 | $231.32 | $231.32 | 2,164,158 |
| 2025-04-15 | $237.48 | $238.12 | $232.01 | $232.36 | $232.36 | 2,406,579 |
| 2025-04-14 | $235.12 | $239.34 | $233.60 | $237.32 | $237.32 | 2,339,110 |
| 2025-04-11 | $229.02 | $234.76 | $226.83 | $233.34 | $233.34 | 2,500,153 |
| 2025-04-10 | $229.59 | $232.02 | $224.20 | $228.77 | $228.77 | 2,257,052 |
| 2025-04-09 | $218.76 | $230.85 | $217.56 | $229.56 | $229.56 | 2,858,942 |
| 2025-04-08 | $228.10 | $229.41 | $217.33 | $220.65 | $220.65 | 3,110,197 |
| 2025-04-07 | $229.29 | $233.22 | $222.55 | $223.74 | $223.74 | 6,007,883 |
| 2025-04-04 | $242.51 | $248.00 | $229.34 | $230.20 | $230.20 | 5,141,426 |
| 2025-04-03 | $242.33 | $246.53 | $241.21 | $244.27 | $244.27 | 2,117,312 |
| 2025-04-02 | $242.83 | $244.02 | $240.89 | $243.64 | $242.83 | 2,052,801 |
| 2025-04-01 | $243.97 | $245.10 | $242.17 | $244.00 | $244.00 | 1,937,698 |
| 2025-03-31 | $243.63 | $245.98 | $241.74 | $244.03 | $244.03 | 2,595,240 |
| 2025-03-28 | $243.67 | $243.83 | $241.49 | $242.39 | $242.39 | 2,431,082 |
| 2025-03-27 | $240.00 | $243.89 | $238.63 | $243.41 | $243.41 | 2,507,594 |
| 2025-03-26 | $236.99 | $239.23 | $236.96 | $238.80 | $238.80 | 1,873,697 |
| 2025-03-25 | $237.14 | $237.85 | $234.76 | $236.62 | $236.62 | 1,444,383 |
| 2025-03-24 | $233.83 | $235.78 | $232.84 | $234.62 | $234.62 | 2,226,478 |
| 2025-03-21 | $233.04 | $233.95 | $231.26 | $232.31 | $232.31 | 3,067,283 |
| 2025-03-20 | $232.51 | $234.06 | $231.04 | $233.37 | $233.37 | 1,670,493 |
| 2025-03-19 | $231.97 | $233.09 | $230.53 | $232.57 | $232.57 | 1,598,604 |
| 2025-03-18 | $232.74 | $234.22 | $231.59 | $232.16 | $232.16 | 1,510,776 |
| 2025-03-17 | $230.80 | $233.38 | $230.33 | $232.91 | $232.91 | 1,603,155 |
| 2025-03-14 | $229.94 | $231.89 | $229.30 | $231.53 | $231.53 | 1,721,149 |
| 2025-03-13 | $229.91 | $231.96 | $228.65 | $229.94 | $229.94 | 1,596,194 |
| 2025-03-12 | $232.32 | $232.88 | $228.24 | $229.81 | $229.81 | 1,828,823 |
| 2025-03-11 | $235.94 | $236.20 | $231.89 | $233.11 | $233.11 | 2,572,629 |
| 2025-03-10 | $234.97 | $238.57 | $234.15 | $236.22 | $236.22 | 2,181,137 |
| 2025-03-07 | $235.03 | $236.98 | $233.83 | $235.49 | $235.49 | 1,656,520 |
| 2025-03-06 | $236.76 | $237.26 | $234.54 | $236.41 | $236.41 | 2,043,829 |
| 2025-03-05 | $235.56 | $239.05 | $235.46 | $237.80 | $237.80 | 1,721,253 |
| 2025-03-04 | $239.81 | $241.84 | $236.38 | $236.77 | $236.77 | 2,116,558 |
| 2025-03-03 | $237.05 | $239.81 | $235.08 | $239.48 | $239.48 | 1,983,249 |
| 2025-02-28 | $236.74 | $237.97 | $234.44 | $237.84 | $237.84 | 2,361,392 |
| 2025-02-27 | $231.48 | $236.00 | $231.48 | $234.61 | $234.61 | 1,614,824 |
| 2025-02-26 | $233.57 | $234.21 | $231.36 | $231.56 | $231.56 | 1,372,446 |
| 2025-02-25 | $234.14 | $235.18 | $232.86 | $234.20 | $234.20 | 2,253,304 |
| 2025-02-24 | $231.00 | $234.62 | $229.25 | $232.85 | $232.85 | 1,869,013 |
| 2025-02-21 | $230.07 | $231.36 | $229.26 | $230.01 | $230.01 | 2,193,747 |
| 2025-02-20 | $229.99 | $231.35 | $228.30 | $230.57 | $230.57 | 1,786,955 |
| 2025-02-19 | $230.04 | $231.72 | $229.37 | $231.13 | $231.13 | 2,042,519 |
| 2025-02-18 | $228.48 | $230.80 | $227.91 | $230.14 | $230.14 | 1,394,262 |
| 2025-02-14 | $231.60 | $231.81 | $228.77 | $228.83 | $228.83 | 1,691,925 |
| 2025-02-13 | $229.22 | $231.64 | $228.91 | $231.10 | $231.10 | 1,567,554 |
| 2025-02-12 | $226.87 | $229.05 | $226.39 | $228.97 | $228.97 | 2,045,015 |
| 2025-02-11 | $227.98 | $228.58 | $226.95 | $228.00 | $228.00 | 2,084,959 |
| 2025-02-10 | $227.37 | $228.47 | $225.46 | $228.05 | $228.05 | 1,698,958 |
| 2025-02-07 | $225.94 | $228.02 | $225.64 | $227.40 | $227.40 | 2,210,347 |
| 2025-02-06 | $226.45 | $227.43 | $225.20 | $226.00 | $226.00 | 2,955,759 |
| 2025-02-05 | $224.37 | $225.72 | $222.54 | $225.51 | $225.51 | 2,407,200 |
| 2025-02-04 | $219.63 | $224.12 | $219.08 | $223.07 | $223.07 | 4,763,417 |
| 2025-02-03 | $216.00 | $219.72 | $214.78 | $219.29 | $219.29 | 2,677,996 |
| 2025-01-31 | $219.12 | $219.86 | $215.64 | $216.88 | $216.88 | 2,345,986 |
| 2025-01-30 | $223.50 | $223.50 | $215.53 | $220.83 | $220.83 | 2,709,020 |
| 2025-01-29 | $219.52 | $221.62 | $219.08 | $219.31 | $218.50 | 1,668,951 |
| 2025-01-28 | $223.58 | $224.49 | $220.73 | $220.88 | $220.07 | 1,839,420 |
| 2025-01-27 | $220.32 | $224.14 | $219.32 | $223.84 | $223.02 | 1,663,391 |
| 2025-01-24 | $216.68 | $219.57 | $216.17 | $218.96 | $218.96 | 2,024,226 |
| 2025-01-23 | $217.33 | $218.48 | $215.51 | $217.43 | $217.43 | 2,115,214 |
| 2025-01-22 | $218.70 | $218.96 | $215.37 | $217.34 | $217.34 | 1,751,633 |
| 2025-01-21 | $216.11 | $218.34 | $215.40 | $218.22 | $218.22 | 2,610,444 |
| 2025-01-17 | $216.46 | $217.30 | $214.97 | $215.23 | $215.23 | 2,007,091 |
| 2025-01-16 | $212.80 | $216.80 | $212.80 | $216.29 | $216.29 | 2,074,482 |
| 2025-01-15 | $214.43 | $214.43 | $211.97 | $212.59 | $212.59 | 2,368,202 |
| 2025-01-14 | $211.50 | $214.01 | $210.16 | $213.37 | $213.37 | 2,912,553 |
| 2025-01-13 | $208.52 | $212.87 | $207.21 | $211.50 | $211.50 | 4,279,016 |
| 2025-01-10 | $209.57 | $211.99 | $208.94 | $209.11 | $209.11 | 2,234,930 |
| 2025-01-08 | $210.49 | $211.83 | $209.31 | $211.35 | $211.35 | 1,563,119 |
| 2025-01-07 | $209.97 | $211.95 | $209.08 | $209.98 | $209.98 | 1,443,653 |
| 2025-01-06 | $210.88 | $211.78 | $208.10 | $208.48 | $208.48 | 1,355,672 |
| 2025-01-03 | $212.59 | $213.75 | $210.66 | $211.27 | $211.27 | 1,052,190 |
| 2025-01-02 | $213.65 | $214.59 | $210.96 | $211.34 | $211.34 | 1,632,104 |
| 2024-12-31 | $212.27 | $213.06 | $211.33 | $212.41 | $212.41 | 1,515,208 |
| 2024-12-30 | $211.93 | $213.07 | $209.92 | $211.98 | $211.98 | 1,452,214 |
| 2024-12-27 | $213.41 | $214.85 | $212.57 | $213.47 | $213.47 | 1,622,237 |
| 2024-12-26 | $213.85 | $214.70 | $212.73 | $214.20 | $214.20 | 1,078,080 |
| 2024-12-24 | $212.73 | $214.47 | $211.00 | $214.04 | $214.04 | 561,074 |
| 2024-12-23 | $211.02 | $212.38 | $209.63 | $212.17 | $212.17 | 2,270,947 |
| 2024-12-20 | $210.75 | $214.05 | $210.06 | $211.74 | $211.74 | 2,824,097 |
| 2024-12-19 | $209.88 | $212.95 | $209.34 | $210.35 | $210.35 | 1,642,958 |
| 2024-12-18 | $212.91 | $213.94 | $209.71 | $209.89 | $209.89 | 2,279,522 |
| 2024-12-17 | $212.06 | $213.60 | $211.18 | $213.18 | $213.18 | 2,268,013 |
| 2024-12-16 | $215.00 | $215.71 | $213.06 | $213.12 | $213.12 | 2,111,194 |
| 2024-12-13 | $216.30 | $216.30 | $214.33 | $215.07 | $215.07 | 1,520,297 |
| 2024-12-12 | $216.50 | $218.27 | $214.68 | $215.92 | $215.92 | 2,151,249 |
| 2024-12-11 | $215.94 | $216.76 | $213.57 | $214.35 | $214.35 | 1,924,676 |
| 2024-12-10 | $217.86 | $219.15 | $213.05 | $215.59 | $215.59 | 2,361,756 |
| 2024-12-09 | $222.59 | $223.02 | $218.01 | $218.17 | $218.17 | 2,842,315 |
| 2024-12-06 | $228.29 | $229.06 | $224.78 | $225.16 | $225.16 | 1,311,267 |
| 2024-12-05 | $229.14 | $229.84 | $228.03 | $228.26 | $228.26 | 1,633,100 |
| 2024-12-04 | $229.34 | $230.80 | $228.36 | $229.74 | $229.74 | 1,251,114 |
| 2024-12-03 | $232.99 | $233.04 | $228.96 | $230.17 | $230.17 | 2,699,429 |
| 2024-12-02 | $233.18 | $233.23 | $230.37 | $233.04 | $233.04 | 1,357,544 |
| 2024-11-29 | $233.50 | $235.50 | $232.90 | $233.23 | $233.23 | 904,324 |
| 2024-11-27 | $233.77 | $235.21 | $232.86 | $233.24 | $233.24 | 1,349,553 |
| 2024-11-26 | $231.56 | $233.48 | $229.76 | $232.77 | $232.77 | 1,918,487 |
| 2024-11-25 | $228.00 | $231.00 | $227.76 | $230.71 | $230.71 | 4,583,833 |
| 2024-11-22 | $225.25 | $228.27 | $224.03 | $227.82 | $227.82 | 1,720,817 |
| 2024-11-21 | $221.96 | $225.15 | $221.22 | $224.42 | $224.42 | 1,526,913 |
| 2024-11-20 | $222.47 | $222.58 | $220.15 | $221.96 | $221.96 | 1,714,499 |
| 2024-11-19 | $222.74 | $223.67 | $220.23 | $220.73 | $220.73 | 1,457,694 |
| 2024-11-18 | $221.41 | $224.57 | $220.70 | $223.67 | $223.67 | 1,685,728 |
| 2024-11-15 | $221.10 | $222.83 | $220.56 | $222.14 | $222.14 | 1,930,186 |
| 2024-11-14 | $225.17 | $225.87 | $221.36 | $221.50 | $221.50 | 1,971,459 |
| 2024-11-13 | $225.00 | $226.44 | $224.24 | $225.73 | $225.73 | 1,256,786 |
| 2024-11-12 | $224.55 | $227.00 | $224.45 | $225.17 | $225.17 | 1,772,060 |
| 2024-11-11 | $225.61 | $226.78 | $223.39 | $223.79 | $223.79 | 1,788,646 |
| 2024-11-08 | $224.69 | $226.88 | $223.81 | $225.36 | $225.36 | 2,395,777 |
| 2024-11-07 | $224.55 | $225.39 | $221.93 | $223.18 | $223.18 | 2,071,612 |
| 2024-11-06 | $227.75 | $229.62 | $221.15 | $223.25 | $223.25 | 2,699,068 |
| 2024-11-05 | $221.00 | $222.00 | $220.02 | $221.55 | $221.55 | 1,507,364 |
| 2024-11-04 | $220.57 | $221.55 | $219.21 | $221.16 | $221.16 | 1,724,097 |
| 2024-11-01 | $219.33 | $220.70 | $217.76 | $219.10 | $219.10 | 1,781,025 |
| 2024-10-31 | $220.54 | $221.35 | $218.13 | $218.24 | $218.24 | 1,862,106 |
| 2024-10-30 | $221.55 | $222.85 | $220.91 | $221.02 | $221.02 | 1,174,295 |
| 2024-10-29 | $222.04 | $224.25 | $221.54 | $221.69 | $221.69 | 1,270,140 |
| 2024-10-28 | $222.79 | $223.47 | $221.25 | $221.84 | $221.84 | 1,008,356 |
| 2024-10-25 | $223.55 | $223.82 | $220.81 | $221.31 | $221.31 | 1,658,639 |
| 2024-10-24 | $223.30 | $223.66 | $221.63 | $222.48 | $222.48 | 2,006,867 |
| 2024-10-23 | $221.12 | $225.34 | $220.69 | $223.49 | $223.49 | 4,372,144 |
| 2024-10-22 | $221.19 | $222.31 | $219.54 | $221.84 | $221.84 | 1,605,582 |
| 2024-10-21 | $222.12 | $223.56 | $221.10 | $222.06 | $222.06 | 1,524,179 |
| 2024-10-18 | $229.36 | $229.36 | $223.53 | $224.66 | $224.66 | 1,980,400 |
| 2024-10-17 | $230.05 | $232.30 | $226.10 | $226.92 | $226.92 | 2,442,674 |
| 2024-10-16 | $224.96 | $228.52 | $224.82 | $227.91 | $227.91 | 1,813,230 |
| 2024-10-15 | $228.72 | $230.00 | $225.78 | $226.06 | $226.06 | 1,820,619 |
| 2024-10-14 | $225.30 | $228.00 | $224.49 | $227.52 | $227.52 | 1,325,126 |
| 2024-10-11 | $224.61 | $225.54 | $223.73 | $225.05 | $225.05 | 1,113,763 |
| 2024-10-10 | $228.12 | $228.76 | $222.55 | $223.53 | $223.53 | 1,474,233 |
| 2024-10-09 | $223.63 | $227.49 | $223.33 | $226.76 | $226.76 | 1,880,268 |
| 2024-10-08 | $221.50 | $224.31 | $221.20 | $223.97 | $223.97 | 1,730,960 |
| 2024-10-07 | $221.38 | $221.38 | $219.03 | $219.78 | $219.78 | 1,989,793 |
| 2024-10-04 | $220.73 | $222.36 | $219.85 | $222.16 | $222.16 | 1,081,777 |
| 2024-10-03 | $223.18 | $223.39 | $221.36 | $221.86 | $221.05 | 959,169 |
| 2024-10-02 | $221.72 | $223.24 | $220.51 | $223.09 | $222.27 | 1,409,831 |
| 2024-10-01 | $223.38 | $224.47 | $221.72 | $222.79 | $221.98 | 1,418,566 |
| 2024-09-30 | $224.11 | $224.28 | $221.72 | $223.09 | $222.27 | 1,959,672 |
| 2024-09-27 | $223.68 | $225.33 | $223.30 | $223.94 | $223.12 | 2,267,151 |
| 2024-09-26 | $222.79 | $225.33 | $222.08 | $223.80 | $222.98 | 1,986,234 |
| 2024-09-25 | $224.40 | $225.13 | $222.28 | $223.88 | $223.06 | 2,630,868 |
| 2024-09-24 | $224.08 | $224.32 | $222.19 | $223.24 | $222.42 | 1,270,447 |
| 2024-09-23 | $223.98 | $224.82 | $222.51 | $224.57 | $223.75 | 1,999,934 |
| 2024-09-20 | $223.04 | $223.81 | $221.81 | $223.55 | $223.55 | 3,813,172 |
| 2024-09-19 | $225.98 | $226.25 | $223.54 | $224.61 | $224.61 | 2,470,942 |
| 2024-09-18 | $229.04 | $229.49 | $224.93 | $226.19 | $226.19 | 1,235,687 |
| 2024-09-17 | $230.61 | $231.23 | $227.46 | $228.07 | $228.07 | 1,342,383 |
| 2024-09-16 | $231.33 | $232.26 | $230.70 | $231.17 | $231.17 | 1,107,133 |
| 2024-09-13 | $229.63 | $230.37 | $227.80 | $229.68 | $229.68 | 1,665,796 |
| 2024-09-12 | $228.65 | $230.93 | $227.60 | $230.03 | $230.03 | 1,321,685 |
| 2024-09-11 | $231.10 | $231.35 | $224.61 | $229.08 | $229.08 | 1,312,277 |
| 2024-09-10 | $231.02 | $232.22 | $229.73 | $231.84 | $231.84 | 1,374,512 |
| 2024-09-09 | $228.97 | $231.59 | $228.30 | $230.58 | $230.58 | 2,442,128 |
| 2024-09-06 | $228.63 | $229.95 | $227.44 | $227.85 | $227.85 | 1,225,119 |
| 2024-09-05 | $232.00 | $232.32 | $227.50 | $228.46 | $228.46 | 1,765,176 |
| 2024-09-04 | $229.40 | $231.91 | $229.15 | $231.42 | $231.42 | 1,204,237 |
| 2024-09-03 | $227.46 | $230.13 | $227.35 | $229.03 | $229.03 | 1,774,385 |
| 2024-08-30 | $226.85 | $227.70 | $224.63 | $227.51 | $227.51 | 1,741,145 |
| 2024-08-29 | $225.93 | $227.79 | $224.29 | $227.06 | $227.06 | 797,904 |
| 2024-08-28 | $227.36 | $228.47 | $225.19 | $225.93 | $225.93 | 1,442,429 |
| 2024-08-27 | $224.92 | $226.72 | $224.31 | $226.32 | $226.32 | 935,108 |
| 2024-08-26 | $223.35 | $225.43 | $222.12 | $224.36 | $224.36 | 686,066 |
| 2024-08-23 | $226.06 | $226.50 | $221.55 | $223.32 | $223.32 | 1,051,957 |
| 2024-08-22 | $224.58 | $225.60 | $224.28 | $225.47 | $225.47 | 1,106,886 |
| 2024-08-21 | $224.52 | $224.64 | $223.03 | $224.31 | $224.31 | 799,374 |
| 2024-08-20 | $223.99 | $224.59 | $223.14 | $224.13 | $224.13 | 983,808 |
| 2024-08-19 | $221.91 | $223.37 | $221.57 | $223.18 | $223.18 | 978,171 |
| 2024-08-16 | $221.32 | $222.12 | $220.67 | $221.91 | $221.91 | 1,498,937 |
| 2024-08-15 | $221.37 | $222.43 | $219.55 | $221.25 | $221.25 | 1,592,198 |
| 2024-08-14 | $217.25 | $221.25 | $217.25 | $221.05 | $221.05 | 1,572,457 |
| 2024-08-13 | $218.28 | $218.48 | $216.39 | $217.51 | $217.51 | 1,977,114 |
| 2024-08-12 | $220.58 | $220.58 | $216.56 | $217.35 | $217.35 | 2,901,253 |
| 2024-08-09 | $219.46 | $220.66 | $218.36 | $220.06 | $220.06 | 929,417 |
| 2024-08-08 | $217.55 | $219.73 | $216.32 | $219.39 | $219.39 | 1,418,845 |
| 2024-08-07 | $217.59 | $222.04 | $217.10 | $218.09 | $218.09 | 1,536,709 |
| 2024-08-06 | $216.60 | $220.56 | $216.11 | $217.21 | $217.21 | 1,411,781 |
| 2024-08-05 | $226.54 | $227.29 | $215.11 | $216.29 | $216.29 | 2,766,893 |
| 2024-08-02 | $225.77 | $227.63 | $221.08 | $223.95 | $223.95 | 1,860,665 |
| 2024-08-01 | $223.59 | $224.61 | $222.02 | $224.61 | $224.61 | 1,848,623 |
| 2024-07-31 | $222.09 | $223.64 | $221.24 | $222.57 | $222.57 | 1,424,290 |
| 2024-07-30 | $220.12 | $223.20 | $219.54 | $222.42 | $222.42 | 1,256,062 |
| 2024-07-29 | $217.97 | $219.98 | $217.07 | $219.64 | $219.64 | 1,403,128 |
| 2024-07-26 | $216.47 | $219.81 | $216.36 | $217.97 | $217.97 | 1,616,181 |
| 2024-07-25 | $217.40 | $219.82 | $215.98 | $216.06 | $216.06 | 1,792,663 |
| 2024-07-24 | $219.58 | $220.55 | $217.18 | $217.48 | $216.66 | 1,759,604 |
| 2024-07-23 | $219.82 | $221.59 | $218.99 | $219.04 | $218.22 | 1,390,427 |
| 2024-07-22 | $218.63 | $220.17 | $218.10 | $219.03 | $218.21 | 1,852,843 |
| 2024-07-19 | $219.49 | $220.95 | $216.28 | $216.75 | $216.75 | 2,486,136 |
| 2024-07-18 | $217.88 | $219.51 | $214.65 | $217.42 | $217.42 | 2,124,460 |
| 2024-07-17 | $219.29 | $221.71 | $218.20 | $220.66 | $220.66 | 1,780,537 |
| 2024-07-16 | $219.03 | $220.12 | $218.24 | $218.91 | $218.91 | 1,986,920 |
| 2024-07-15 | $219.02 | $219.50 | $218.04 | $218.47 | $218.47 | 1,556,049 |
| 2024-07-12 | $218.48 | $219.71 | $218.00 | $218.35 | $218.35 | 1,364,072 |
| 2024-07-11 | $215.15 | $217.39 | $214.87 | $217.34 | $217.34 | 1,573,291 |
| 2024-07-10 | $212.01 | $215.01 | $211.97 | $214.87 | $214.87 | 1,779,890 |
| 2024-07-09 | $214.30 | $214.70 | $211.40 | $211.80 | $211.80 | 1,730,972 |
| 2024-07-08 | $214.46 | $215.51 | $213.53 | $214.26 | $214.26 | 1,286,837 |
| 2024-07-05 | $213.45 | $213.96 | $211.93 | $213.92 | $213.92 | 1,221,942 |
| 2024-07-03 | $211.86 | $213.28 | $210.83 | $212.90 | $212.90 | 784,564 |
| 2024-07-02 | $209.55 | $212.13 | $209.55 | $211.99 | $211.99 | 1,723,002 |
| 2024-07-01 | $211.16 | $211.99 | $209.59 | $210.25 | $210.25 | 1,102,640 |
| 2024-06-28 | $210.52 | $211.96 | $209.67 | $210.72 | $210.72 | 6,979,003 |
| 2024-06-27 | $211.30 | $211.83 | $210.16 | $210.94 | $210.94 | 1,517,998 |
| 2024-06-26 | $210.38 | $211.05 | $208.54 | $210.79 | $210.79 | 1,569,887 |
| 2024-06-25 | $215.88 | $216.33 | $211.87 | $212.22 | $212.22 | 2,217,462 |
| 2024-06-24 | $214.42 | $216.89 | $213.94 | $215.75 | $215.75 | 1,246,526 |
| 2024-06-21 | $214.95 | $215.29 | $214.07 | $214.40 | $214.40 | 3,275,466 |
| 2024-06-20 | $212.36 | $215.26 | $211.23 | $215.00 | $215.00 | 1,718,396 |
| 2024-06-18 | $211.22 | $213.21 | $209.97 | $212.72 | $212.72 | 1,628,845 |
| 2024-06-17 | $208.49 | $212.00 | $208.05 | $211.52 | $211.52 | 1,313,681 |
| 2024-06-14 | $208.73 | $209.62 | $208.12 | $208.88 | $208.88 | 947,428 |
| 2024-06-13 | $210.16 | $210.46 | $208.57 | $209.50 | $209.50 | 1,726,450 |
| 2024-06-12 | $210.19 | $210.95 | $208.80 | $210.48 | $210.48 | 1,973,858 |
| 2024-06-11 | $209.37 | $210.12 | $208.26 | $209.82 | $209.82 | 2,672,214 |
| 2024-06-10 | $210.00 | $210.47 | $207.06 | $209.61 | $209.61 | 1,423,517 |
| 2024-06-07 | $211.00 | $211.00 | $209.44 | $209.99 | $209.99 | 1,725,043 |
| 2024-06-06 | $208.80 | $209.09 | $207.15 | $208.26 | $208.26 | 1,085,384 |
| 2024-06-05 | $208.68 | $209.00 | $206.25 | $208.13 | $208.13 | 1,162,561 |
| 2024-06-04 | $205.90 | $208.66 | $205.90 | $208.49 | $208.49 | 892,358 |
| 2024-06-03 | $207.13 | $208.07 | $205.17 | $206.51 | $206.51 | 1,167,855 |
| 2024-05-31 | $205.11 | $207.76 | $204.35 | $207.58 | $207.58 | 3,943,874 |
| 2024-05-30 | $201.98 | $205.45 | $201.84 | $204.40 | $204.40 | 1,913,907 |
| 2024-05-29 | $202.95 | $203.39 | $201.77 | $201.96 | $201.96 | 1,443,954 |
| 2024-05-28 | $206.82 | $207.36 | $203.68 | $203.97 | $203.97 | 1,436,287 |
| 2024-05-24 | $208.14 | $208.55 | $207.42 | $207.89 | $207.89 | 1,009,200 |
| 2024-05-23 | $210.40 | $210.40 | $207.78 | $207.99 | $207.99 | 1,072,739 |
| 2024-05-22 | $210.33 | $211.53 | $209.68 | $210.82 | $210.82 | 1,259,038 |
| 2024-05-21 | $209.96 | $210.31 | $208.82 | $209.93 | $209.93 | 1,048,602 |
| 2024-05-20 | $209.31 | $210.45 | $208.85 | $209.16 | $209.16 | 1,407,295 |
| 2024-05-17 | $210.13 | $210.13 | $208.40 | $209.97 | $209.97 | 1,119,913 |
| 2024-05-16 | $207.86 | $209.83 | $207.76 | $209.14 | $209.14 | 1,898,017 |
| 2024-05-15 | $204.53 | $206.81 | $204.50 | $206.33 | $206.33 | 1,160,793 |
| 2024-05-14 | $205.83 | $205.98 | $203.92 | $205.07 | $205.07 | 1,289,115 |
| 2024-05-13 | $205.23 | $206.42 | $204.71 | $205.55 | $205.55 | 856,716 |
| 2024-05-10 | $205.00 | $206.44 | $204.59 | $205.55 | $205.55 | 921,241 |
| 2024-05-09 | $203.27 | $204.97 | $202.34 | $204.84 | $204.84 | 715,163 |
| 2024-05-08 | $204.44 | $205.00 | $203.25 | $203.59 | $203.59 | 794,775 |
| 2024-05-07 | $202.21 | $203.82 | $201.34 | $203.71 | $203.71 | 1,000,323 |
| 2024-05-06 | $200.05 | $201.53 | $199.69 | $201.52 | $201.52 | 1,445,800 |
| 2024-05-03 | $198.79 | $199.84 | $196.72 | $199.27 | $199.27 | 1,039,890 |
| 2024-05-02 | $199.90 | $200.06 | $198.30 | $199.36 | $199.36 | 1,821,483 |
| 2024-05-01 | $199.33 | $201.26 | $198.95 | $199.77 | $199.77 | 1,999,515 |
| 2024-04-30 | $198.57 | $199.99 | $197.94 | $199.43 | $199.43 | 2,519,798 |
| 2024-04-29 | $198.02 | $198.94 | $197.14 | $198.48 | $198.48 | 1,318,748 |
| 2024-04-26 | $200.58 | $200.90 | $197.77 | $197.95 | $197.95 | 1,783,604 |
| 2024-04-25 | $200.64 | $201.68 | $199.25 | $201.47 | $201.47 | 1,593,211 |
| 2024-04-24 | $201.20 | $201.51 | $199.37 | $200.95 | $200.95 | 1,614,133 |
| 2024-04-23 | $202.51 | $203.01 | $200.72 | $201.71 | $201.71 | 1,920,409 |
| 2024-04-22 | $203.93 | $203.93 | $201.25 | $201.43 | $201.43 | 1,616,417 |
| 2024-04-19 | $202.51 | $203.13 | $198.89 | $202.41 | $202.41 | 2,460,976 |
| 2024-04-18 | $205.98 | $206.50 | $201.53 | $201.73 | $201.73 | 3,707,944 |
| 2024-04-17 | $196.76 | $198.05 | $196.23 | $197.62 | $197.62 | 2,222,548 |
| 2024-04-16 | $197.79 | $198.11 | $196.17 | $196.29 | $196.29 | 1,493,507 |
| 2024-04-15 | $200.18 | $200.18 | $196.97 | $197.32 | $197.32 | 1,440,435 |
| 2024-04-12 | $198.10 | $200.33 | $197.19 | $198.07 | $198.07 | 1,924,580 |
| 2024-04-11 | $199.81 | $201.24 | $199.15 | $199.19 | $199.19 | 1,949,221 |
| 2024-04-10 | $203.58 | $203.96 | $201.07 | $201.18 | $201.18 | 1,957,794 |
| 2024-04-09 | $204.96 | $205.52 | $202.57 | $204.33 | $204.33 | 1,284,951 |
| 2024-04-08 | $205.44 | $205.86 | $203.66 | $204.28 | $204.28 | 1,253,881 |
| 2024-04-05 | $201.81 | $206.28 | $201.24 | $205.58 | $205.58 | 2,067,712 |
| 2024-04-04 | $204.72 | $205.31 | $200.48 | $200.75 | $200.75 | 2,174,818 |
| 2024-04-03 | $202.35 | $204.64 | $202.04 | $203.50 | $203.50 | 2,133,015 |
| 2024-04-02 | $204.33 | $205.09 | $202.91 | $203.08 | $202.37 | 1,914,123 |
| 2024-04-01 | $205.50 | $205.55 | $203.48 | $203.89 | $203.18 | 898,944 |
| 2024-03-28 | $206.58 | $206.74 | $205.31 | $205.98 | $205.98 | 1,272,216 |
| 2024-03-27 | $204.15 | $205.75 | $203.73 | $205.61 | $205.61 | 1,315,906 |
| 2024-03-26 | $202.95 | $204.59 | $202.95 | $203.37 | $203.37 | 1,299,821 |
| 2024-03-25 | $203.65 | $204.00 | $202.50 | $203.08 | $203.08 | 1,711,582 |
| 2024-03-22 | $206.23 | $206.74 | $204.26 | $204.42 | $204.42 | 1,952,787 |
| 2024-03-21 | $206.03 | $207.22 | $204.81 | $205.43 | $205.43 | 2,357,202 |
| 2024-03-20 | $206.87 | $207.73 | $206.07 | $206.45 | $206.45 | 2,202,480 |
| 2024-03-19 | $207.69 | $207.75 | $205.86 | $206.68 | $206.68 | 1,636,220 |
| 2024-03-18 | $206.54 | $207.83 | $205.81 | $206.90 | $206.90 | 1,190,101 |
| 2024-03-15 | $205.80 | $209.19 | $205.01 | $206.34 | $206.34 | 2,766,480 |
| 2024-03-14 | $209.16 | $209.20 | $206.87 | $207.74 | $207.74 | 1,161,739 |
| 2024-03-13 | $207.50 | $207.95 | $206.05 | $207.90 | $207.90 | 893,384 |
| 2024-03-12 | $206.00 | $207.74 | $205.43 | $207.35 | $207.35 | 1,079,395 |
| 2024-03-11 | $204.90 | $206.01 | $204.41 | $205.96 | $205.96 | 906,372 |
| 2024-03-08 | $203.69 | $205.68 | $202.99 | $205.15 | $205.15 | 1,026,961 |
| 2024-03-07 | $204.00 | $204.98 | $203.11 | $204.29 | $204.29 | 1,168,255 |
| 2024-03-06 | $201.53 | $203.96 | $200.61 | $203.64 | $203.64 | 1,651,121 |
| 2024-03-05 | $201.63 | $203.00 | $201.24 | $201.90 | $201.90 | 1,177,147 |
| 2024-03-04 | $200.79 | $201.99 | $199.76 | $201.88 | $201.88 | 1,637,693 |
| 2024-03-01 | $201.81 | $202.66 | $200.90 | $202.00 | $202.00 | 1,399,094 |
| 2024-02-29 | $204.14 | $205.99 | $200.76 | $202.27 | $202.27 | 2,602,469 |
| 2024-02-28 | $203.56 | $206.18 | $203.30 | $206.08 | $206.08 | 1,181,615 |
| 2024-02-27 | $202.22 | $203.82 | $202.15 | $203.23 | $203.23 | 934,998 |
| 2024-02-26 | $203.84 | $204.55 | $203.16 | $203.50 | $203.50 | 1,480,240 |
| 2024-02-23 | $204.36 | $204.67 | $203.40 | $203.65 | $203.65 | 1,391,443 |
| 2024-02-22 | $200.60 | $204.52 | $200.29 | $204.26 | $204.26 | 1,858,472 |
| 2024-02-21 | $201.99 | $202.13 | $198.81 | $199.83 | $199.83 | 961,073 |
| 2024-02-20 | $200.27 | $201.61 | $199.37 | $200.89 | $200.89 | 1,210,345 |
| 2024-02-16 | $201.12 | $201.93 | $200.03 | $200.30 | $200.30 | 1,253,099 |
| 2024-02-15 | $198.00 | $202.00 | $197.61 | $200.99 | $200.99 | 1,651,250 |
| 2024-02-14 | $197.40 | $197.82 | $195.99 | $197.72 | $197.72 | 1,760,959 |
| 2024-02-13 | $197.25 | $198.00 | $194.94 | $196.47 | $196.47 | 1,483,559 |
| 2024-02-12 | $198.00 | $198.00 | $195.79 | $196.19 | $196.19 | 1,319,982 |
| 2024-02-09 | $196.52 | $197.92 | $195.94 | $197.91 | $197.91 | 1,044,237 |
| 2024-02-08 | $196.58 | $196.89 | $194.50 | $196.80 | $196.80 | 1,250,896 |
| 2024-02-07 | $195.16 | $196.79 | $194.69 | $195.73 | $195.73 | 1,982,188 |
| 2024-02-06 | $192.25 | $194.78 | $191.95 | $194.50 | $194.50 | 1,733,471 |
| 2024-02-05 | $193.40 | $193.52 | $191.87 | $192.24 | $192.24 | 1,894,109 |
| 2024-02-02 | $194.35 | $195.50 | $193.15 | $193.36 | $193.36 | 1,742,486 |
| 2024-02-01 | $192.68 | $193.81 | $190.41 | $193.74 | $193.74 | 1,705,282 |
| 2024-01-31 | $193.77 | $195.71 | $193.32 | $193.84 | $193.84 | 3,519,721 |
| 2024-01-30 | $191.15 | $193.14 | $190.51 | $193.03 | $193.03 | 2,737,746 |
| 2024-01-29 | $192.63 | $192.91 | $189.90 | $190.99 | $190.99 | 2,257,567 |
| 2024-01-26 | $190.47 | $193.04 | $189.63 | $192.99 | $192.99 | 2,073,600 |
| 2024-01-25 | $191.50 | $192.38 | $188.31 | $191.09 | $191.09 | 3,405,491 |
| 2024-01-24 | $199.10 | $199.60 | $197.92 | $198.69 | $198.69 | 1,449,335 |
| 2024-01-23 | $198.82 | $200.01 | $198.73 | $199.12 | $198.41 | 1,529,476 |
| 2024-01-22 | $199.13 | $199.53 | $197.93 | $198.44 | $197.73 | 2,738,021 |
| 2024-01-19 | $199.52 | $200.32 | $198.01 | $199.10 | $198.39 | 2,161,371 |
| 2024-01-18 | $194.79 | $198.67 | $193.51 | $198.48 | $197.77 | 2,002,251 |
| 2024-01-17 | $195.95 | $198.93 | $195.47 | $196.34 | $195.64 | 1,747,396 |
| 2024-01-16 | $195.92 | $197.13 | $195.13 | $195.65 | $194.95 | 1,634,883 |
| 2024-01-12 | $193.85 | $196.44 | $193.67 | $195.94 | $195.24 | 1,699,107 |
| 2024-01-11 | $192.71 | $193.99 | $192.25 | $192.86 | $192.17 | 1,400,954 |
| 2024-01-10 | $190.94 | $192.59 | $190.52 | $192.44 | $191.75 | 1,541,668 |
| 2024-01-09 | $190.35 | $191.14 | $188.97 | $191.09 | $190.41 | 1,329,334 |
| 2024-01-08 | $189.96 | $191.69 | $188.92 | $191.60 | $190.92 | 1,507,608 |
| 2024-01-05 | $191.87 | $192.43 | $189.12 | $190.84 | $190.16 | 1,779,539 |
| 2024-01-04 | $192.11 | $193.46 | $191.29 | $191.49 | $190.81 | 1,557,857 |
| 2024-01-03 | $190.79 | $191.85 | $190.25 | $191.32 | $190.64 | 2,035,077 |
| 2024-01-02 | $189.27 | $190.88 | $188.85 | $190.17 | $189.49 | 1,861,170 |
| 2023-12-29 | $188.74 | $189.64 | $188.27 | $189.47 | $188.80 | 1,148,319 |
| 2023-12-28 | $189.00 | $189.79 | $188.55 | $188.79 | $188.12 | 1,420,403 |
| 2023-12-27 | $187.34 | $188.60 | $186.87 | $188.51 | $187.84 | 1,042,914 |
| 2023-12-26 | $187.38 | $187.69 | $186.63 | $187.50 | $186.83 | 1,159,599 |
| 2023-12-22 | $187.05 | $188.10 | $186.30 | $187.90 | $187.90 | 1,642,833 |
| 2023-12-21 | $185.13 | $187.10 | $184.56 | $186.82 | $186.82 | 1,821,332 |
| 2023-12-20 | $186.45 | $187.84 | $184.28 | $185.39 | $185.39 | 1,888,610 |
| 2023-12-19 | $189.53 | $190.60 | $187.20 | $187.76 | $187.76 | 2,283,266 |
| 2023-12-18 | $188.37 | $190.50 | $188.07 | $189.76 | $189.76 | 1,879,992 |
| 2023-12-15 | $188.59 | $188.77 | $185.54 | $187.12 | $187.12 | 3,409,708 |
| 2023-12-14 | $201.50 | $201.50 | $190.37 | $191.27 | $191.27 | 2,885,106 |
| 2023-12-13 | $200.97 | $202.81 | $200.02 | $201.86 | $201.86 | 1,733,001 |
| 2023-12-12 | $198.99 | $201.47 | $198.31 | $201.15 | $201.15 | 1,893,804 |
| 2023-12-11 | $196.36 | $198.83 | $196.00 | $198.65 | $198.65 | 1,397,806 |
| 2023-12-08 | $195.79 | $196.62 | $194.40 | $195.67 | $195.67 | 1,291,238 |
| 2023-12-07 | $195.76 | $196.58 | $194.97 | $195.45 | $195.45 | 1,912,255 |
| 2023-12-06 | $196.75 | $197.26 | $192.75 | $195.43 | $195.43 | 1,464,796 |
| 2023-12-05 | $197.06 | $197.41 | $195.08 | $196.35 | $196.35 | 1,482,559 |
| 2023-12-04 | $197.20 | $198.41 | $196.43 | $197.35 | $197.35 | 1,906,924 |
| 2023-12-01 | $198.93 | $199.19 | $196.88 | $197.40 | $197.40 | 1,526,307 |
| 2023-11-30 | $196.64 | $199.62 | $195.72 | $199.42 | $199.42 | 2,211,911 |
| 2023-11-29 | $197.30 | $197.95 | $195.27 | $196.33 | $196.33 | 1,622,967 |
| 2023-11-28 | $199.64 | $200.50 | $197.04 | $197.26 | $197.26 | 1,604,331 |
| 2023-11-27 | $201.01 | $201.48 | $199.96 | $200.24 | $200.24 | 1,909,314 |
| 2023-11-24 | $201.35 | $201.96 | $200.77 | $200.93 | $200.93 | 697,751 |
| 2023-11-22 | $199.46 | $200.33 | $199.35 | $200.17 | $200.17 | 950,754 |
| 2023-11-21 | $199.38 | $200.79 | $198.10 | $199.05 | $199.05 | 1,125,852 |
| 2023-11-20 | $197.86 | $199.45 | $197.10 | $198.67 | $198.67 | 1,111,150 |
| 2023-11-17 | $197.85 | $199.23 | $197.43 | $197.86 | $197.86 | 1,453,610 |
| 2023-11-16 | $196.59 | $199.44 | $195.13 | $198.32 | $198.32 | 3,358,976 |
| 2023-11-15 | $197.89 | $198.43 | $195.33 | $195.48 | $195.48 | 2,186,986 |
| 2023-11-14 | $200.25 | $201.00 | $197.88 | $198.09 | $198.09 | 2,119,556 |
| 2023-11-13 | $200.00 | $200.86 | $199.24 | $200.17 | $200.17 | 1,055,340 |
| 2023-11-10 | $198.97 | $200.68 | $197.56 | $200.45 | $200.45 | 1,256,722 |
| 2023-11-09 | $197.23 | $198.84 | $196.37 | $197.89 | $197.89 | 1,084,021 |
| 2023-11-08 | $195.35 | $197.23 | $194.35 | $196.71 | $196.71 | 1,096,239 |
| 2023-11-07 | $195.00 | $195.34 | $193.87 | $194.63 | $194.63 | 977,587 |
| 2023-11-06 | $194.69 | $195.56 | $193.89 | $194.60 | $194.60 | 1,238,885 |
| 2023-11-03 | $194.17 | $194.40 | $191.85 | $193.93 | $193.93 | 1,033,118 |
| 2023-11-02 | $190.54 | $193.59 | $189.88 | $193.45 | $193.45 | 1,559,012 |
| 2023-11-01 | $190.54 | $190.93 | $188.20 | $190.05 | $190.05 | 1,708,654 |
| 2023-10-31 | $189.01 | $189.93 | $187.82 | $189.65 | $189.65 | 1,308,054 |
| 2023-10-30 | $185.52 | $188.91 | $185.10 | $188.27 | $188.27 | 1,155,140 |
| 2023-10-27 | $186.56 | $187.15 | $184.02 | $184.90 | $184.90 | 1,441,782 |
| 2023-10-26 | $189.58 | $191.04 | $186.79 | $187.12 | $187.12 | 2,030,175 |
| 2023-10-25 | $189.34 | $191.63 | $188.65 | $188.88 | $188.88 | 1,212,050 |
| 2023-10-24 | $187.54 | $189.44 | $187.54 | $188.98 | $188.98 | 1,608,217 |
| 2023-10-23 | $187.76 | $189.09 | $186.13 | $186.42 | $186.42 | 1,397,206 |
| 2023-10-20 | $191.01 | $192.33 | $187.01 | $187.67 | $187.67 | 3,135,484 |
| 2023-10-19 | $191.72 | $193.24 | $188.91 | $191.00 | $191.00 | 3,163,533 |
| 2023-10-18 | $191.06 | $191.84 | $188.89 | $189.65 | $189.65 | 1,878,246 |
| 2023-10-17 | $191.33 | $191.99 | $189.90 | $190.90 | $190.90 | 1,802,143 |
| 2023-10-16 | $192.00 | $193.47 | $190.59 | $192.50 | $192.50 | 1,757,853 |
| 2023-10-13 | $191.67 | $193.07 | $190.15 | $190.94 | $190.94 | 1,530,073 |
| 2023-10-12 | $192.79 | $193.38 | $190.57 | $190.93 | $190.93 | 1,264,159 |
| 2023-10-11 | $193.23 | $193.56 | $191.22 | $192.90 | $192.90 | 1,303,022 |
| 2023-10-10 | $193.40 | $193.60 | $191.84 | $192.62 | $192.62 | 1,316,681 |
| 2023-10-09 | $192.62 | $193.74 | $192.07 | $193.08 | $193.08 | 1,976,245 |
| 2023-10-06 | $191.73 | $194.71 | $191.13 | $193.35 | $193.35 | 1,604,791 |
| 2023-10-05 | $191.12 | $193.05 | $190.20 | $191.92 | $191.92 | 1,481,001 |
| 2023-10-04 | $189.29 | $191.67 | $188.72 | $191.12 | $190.42 | 1,875,812 |
| 2023-10-03 | $188.56 | $189.69 | $187.41 | $188.73 | $188.03 | 1,421,066 |
| 2023-10-02 | $189.41 | $190.89 | $187.69 | $188.77 | $188.07 | 1,862,426 |
| 2023-09-29 | $194.09 | $195.16 | $189.30 | $190.30 | $190.30 | 2,408,534 |
| 2023-09-28 | $193.30 | $194.74 | $192.58 | $193.40 | $193.40 | 1,067,181 |
| 2023-09-27 | $193.35 | $193.94 | $191.53 | $192.98 | $192.98 | 1,174,931 |
| 2023-09-26 | $194.70 | $195.40 | $192.87 | $193.50 | $193.50 | 1,462,061 |
| 2023-09-25 | $194.79 | $195.64 | $194.03 | $195.40 | $195.40 | 1,339,678 |
| 2023-09-22 | $195.27 | $196.76 | $194.59 | $195.51 | $195.51 | 1,269,644 |
| 2023-09-21 | $197.04 | $197.49 | $195.17 | $195.21 | $195.21 | 1,548,377 |
| 2023-09-20 | $198.48 | $199.20 | $197.41 | $197.47 | $197.47 | 1,002,075 |
| 2023-09-19 | $197.85 | $198.66 | $197.11 | $198.15 | $198.15 | 1,287,419 |
| 2023-09-18 | $196.51 | $198.27 | $195.98 | $197.73 | $197.73 | 1,514,495 |
| 2023-09-15 | $197.88 | $198.78 | $195.86 | $196.19 | $196.19 | 2,638,130 |
| 2023-09-14 | $197.81 | $198.73 | $196.48 | $198.55 | $198.55 | 1,070,112 |
| 2023-09-13 | $197.32 | $197.92 | $196.29 | $196.78 | $196.78 | 1,053,789 |
| 2023-09-12 | $195.71 | $197.28 | $195.54 | $196.84 | $196.84 | 1,214,998 |
| 2023-09-11 | $195.51 | $196.16 | $194.67 | $195.69 | $195.69 | 925,249 |
| 2023-09-08 | $195.77 | $196.20 | $194.10 | $194.76 | $194.76 | 1,122,632 |
| 2023-09-07 | $193.78 | $195.98 | $192.97 | $195.70 | $195.70 | 941,034 |
| 2023-09-06 | $192.47 | $194.45 | $191.77 | $193.93 | $193.93 | 1,033,929 |
| 2023-09-05 | $195.64 | $195.71 | $192.89 | $192.96 | $192.96 | 1,360,419 |
| 2023-09-01 | $195.82 | $196.82 | $195.45 | $195.77 | $195.77 | 930,091 |
| 2023-08-31 | $196.61 | $196.79 | $194.73 | $194.99 | $194.99 | 2,034,346 |
| 2023-08-30 | $196.82 | $197.79 | $195.84 | $196.15 | $196.15 | 1,716,389 |
| 2023-08-29 | $194.90 | $196.68 | $193.71 | $196.61 | $196.61 | 1,249,130 |
| 2023-08-28 | $194.49 | $195.05 | $193.48 | $194.77 | $194.77 | 1,567,672 |
| 2023-08-25 | $192.92 | $195.04 | $192.30 | $194.21 | $194.21 | 1,155,288 |
| 2023-08-24 | $192.51 | $193.18 | $191.68 | $191.79 | $191.79 | 1,071,739 |
| 2023-08-23 | $190.52 | $192.27 | $189.90 | $192.08 | $192.08 | 941,426 |
| 2023-08-22 | $189.62 | $190.32 | $189.01 | $189.52 | $189.52 | 940,080 |
| 2023-08-21 | $190.00 | $190.35 | $187.56 | $189.19 | $189.19 | 919,480 |
| 2023-08-18 | $187.75 | $190.16 | $187.75 | $188.84 | $188.84 | 1,307,578 |
| 2023-08-17 | $190.55 | $191.25 | $188.71 | $188.74 | $188.74 | 1,142,321 |
| 2023-08-16 | $190.56 | $192.12 | $190.22 | $190.25 | $190.25 | 1,071,214 |
| 2023-08-15 | $190.83 | $192.03 | $190.04 | $190.14 | $190.14 | 987,733 |
| 2023-08-14 | $191.76 | $192.98 | $191.36 | $192.20 | $192.20 | 1,400,450 |
| 2023-08-11 | $191.28 | $192.08 | $190.06 | $191.85 | $191.85 | 974,012 |
| 2023-08-10 | $191.54 | $193.83 | $190.06 | $190.79 | $190.79 | 1,030,676 |
| 2023-08-09 | $189.00 | $191.76 | $188.76 | $190.73 | $190.73 | 1,416,662 |
| 2023-08-08 | $191.52 | $191.84 | $189.31 | $189.41 | $189.41 | 816,872 |
| 2023-08-07 | $190.65 | $192.44 | $190.19 | $192.05 | $192.05 | 866,708 |
| 2023-08-04 | $191.07 | $192.87 | $189.20 | $189.59 | $189.59 | 1,269,862 |
| 2023-08-03 | $190.49 | $192.11 | $190.06 | $191.04 | $191.04 | 1,330,857 |
| 2023-08-02 | $189.20 | $191.15 | $188.75 | $191.00 | $191.00 | 1,983,598 |
| 2023-08-01 | $188.43 | $190.51 | $187.98 | $189.70 | $189.70 | 1,764,996 |
| 2023-07-31 | $188.61 | $189.03 | $187.31 | $188.42 | $188.42 | 1,904,601 |
| 2023-07-28 | $190.66 | $191.14 | $187.68 | $188.86 | $188.86 | 1,689,003 |
| 2023-07-27 | $192.06 | $192.83 | $189.17 | $189.51 | $189.51 | 2,223,587 |
| 2023-07-26 | $192.84 | $193.15 | $191.05 | $192.00 | $192.00 | 1,874,730 |
| 2023-07-25 | $192.73 | $193.49 | $192.00 | $193.40 | $192.69 | 2,030,342 |
| 2023-07-24 | $191.76 | $192.69 | $191.16 | $192.47 | $191.76 | 1,097,812 |
| 2023-07-21 | $190.94 | $194.16 | $190.32 | $191.43 | $190.72 | 2,080,269 |
| 2023-07-20 | $186.31 | $190.92 | $186.31 | $189.20 | $188.50 | 2,755,787 |
| 2023-07-19 | $187.57 | $188.75 | $187.07 | $187.36 | $186.67 | 1,285,533 |
| 2023-07-18 | $187.72 | $189.09 | $187.14 | $188.12 | $187.43 | 1,458,646 |
| 2023-07-17 | $186.81 | $189.24 | $186.68 | $188.38 | $187.69 | 1,287,043 |
| 2023-07-14 | $187.02 | $187.41 | $185.55 | $186.72 | $186.03 | 2,248,142 |
| 2023-07-13 | $186.37 | $187.08 | $185.15 | $186.56 | $185.87 | 1,137,101 |
| 2023-07-12 | $187.81 | $188.43 | $186.27 | $186.65 | $185.96 | 1,467,032 |
| 2023-07-11 | $186.45 | $187.35 | $185.28 | $186.90 | $186.21 | 1,162,573 |
| 2023-07-10 | $184.53 | $187.00 | $184.17 | $184.91 | $184.23 | 1,057,232 |
| 2023-07-07 | $184.53 | $185.59 | $183.81 | $183.99 | $183.31 | 1,588,681 |
| 2023-07-06 | $185.66 | $186.30 | $184.84 | $185.67 | $184.99 | 1,954,256 |
| 2023-07-05 | $184.68 | $186.36 | $184.14 | $186.03 | $185.34 | 1,363,939 |
| 2023-07-03 | $186.74 | $186.74 | $184.05 | $185.42 | $184.74 | 701,934 |
| 2023-06-30 | $186.76 | $189.02 | $185.98 | $188.08 | $188.08 | 1,518,247 |
| 2023-06-29 | $183.44 | $186.07 | $182.96 | $185.93 | $185.93 | 1,331,500 |
| 2023-06-28 | $182.84 | $183.75 | $182.42 | $183.33 | $183.33 | 1,121,775 |
| 2023-06-27 | $183.22 | $184.79 | $182.99 | $183.57 | $183.57 | 1,446,452 |
| 2023-06-26 | $183.65 | $183.84 | $182.74 | $182.98 | $182.98 | 1,535,299 |
| 2023-06-23 | $182.35 | $184.34 | $181.67 | $183.73 | $183.73 | 3,015,250 |
| 2023-06-22 | $181.61 | $182.67 | $180.91 | $182.62 | $182.62 | 1,643,459 |
| 2023-06-21 | $180.68 | $181.58 | $179.35 | $181.18 | $181.18 | 1,414,581 |
| 2023-06-20 | $180.43 | $183.30 | $180.15 | $181.05 | $181.05 | 1,496,016 |
| 2023-06-16 | $181.35 | $182.67 | $180.59 | $181.15 | $181.15 | 2,853,089 |
| 2023-06-15 | $178.38 | $181.43 | $178.19 | $180.53 | $180.53 | 1,868,859 |
| 2023-06-14 | $177.52 | $179.23 | $176.66 | $178.10 | $178.10 | 1,519,162 |
| 2023-06-13 | $178.26 | $178.77 | $177.05 | $177.37 | $177.37 | 1,602,157 |
| 2023-06-12 | $178.40 | $179.01 | $176.30 | $178.61 | $178.61 | 1,603,524 |
| 2023-06-09 | $175.93 | $178.74 | $175.38 | $178.25 | $178.25 | 1,430,299 |
| 2023-06-08 | $176.48 | $176.84 | $175.50 | $176.31 | $176.31 | 1,480,293 |
| 2023-06-07 | $176.09 | $177.07 | $174.26 | $174.89 | $174.89 | 1,683,387 |
| 2023-06-06 | $177.60 | $177.82 | $175.52 | $176.46 | $176.46 | 1,219,822 |
| 2023-06-05 | $176.53 | $177.56 | $175.73 | $177.16 | $177.16 | 2,066,917 |
| 2023-06-02 | $174.89 | $177.25 | $174.42 | $176.40 | $176.40 | 1,395,074 |
| 2023-06-01 | $173.82 | $174.73 | $172.31 | $174.42 | $174.42 | 1,494,580 |
| 2023-05-31 | $173.58 | $174.07 | $171.47 | $173.18 | $173.18 | 5,272,808 |
| 2023-05-30 | $173.68 | $175.34 | $173.50 | $174.32 | $174.32 | 1,702,556 |
| 2023-05-26 | $173.68 | $174.44 | $172.49 | $173.23 | $173.23 | 1,232,344 |
| 2023-05-25 | $173.66 | $173.71 | $171.57 | $173.22 | $173.22 | 2,315,741 |
| 2023-05-24 | $173.90 | $174.23 | $172.81 | $173.05 | $173.05 | 1,851,152 |
| 2023-05-23 | $178.80 | $178.80 | $173.68 | $174.40 | $174.40 | 2,547,033 |
| 2023-05-22 | $179.75 | $180.65 | $178.03 | $179.72 | $179.72 | 1,360,426 |
| 2023-05-19 | $180.18 | $181.13 | $179.17 | $180.54 | $180.54 | 1,272,075 |
| 2023-05-18 | $178.09 | $179.65 | $176.67 | $179.37 | $179.37 | 1,391,868 |
| 2023-05-17 | $181.14 | $181.25 | $177.87 | $178.10 | $178.10 | 1,656,840 |
| 2023-05-16 | $181.15 | $181.66 | $179.87 | $180.08 | $180.08 | 932,666 |
| 2023-05-15 | $181.31 | $181.78 | $180.25 | $181.59 | $181.59 | 1,231,891 |
| 2023-05-12 | $180.89 | $181.44 | $179.85 | $181.22 | $181.22 | 1,552,289 |
| 2023-05-11 | $180.29 | $180.74 | $179.20 | $180.37 | $180.37 | 1,665,813 |
| 2023-05-10 | $180.00 | $180.90 | $179.05 | $180.52 | $180.52 | 918,867 |
| 2023-05-09 | $180.32 | $180.92 | $179.22 | $179.38 | $179.38 | 1,200,254 |
| 2023-05-08 | $179.77 | $180.73 | $179.11 | $180.20 | $180.20 | 956,389 |
| 2023-05-05 | $177.96 | $179.96 | $177.47 | $179.36 | $179.36 | 1,102,645 |
| 2023-05-04 | $177.87 | $178.22 | $176.26 | $177.32 | $177.32 | 1,427,932 |
| 2023-05-03 | $180.35 | $180.97 | $177.83 | $177.88 | $177.88 | 1,163,340 |
| 2023-05-02 | $181.44 | $181.44 | $177.76 | $179.50 | $179.50 | 1,567,034 |
| 2023-05-01 | $180.10 | $182.43 | $179.83 | $181.51 | $181.51 | 1,450,056 |
| 2023-04-28 | $179.58 | $180.73 | $178.53 | $180.19 | $180.19 | 2,131,966 |
| 2023-04-27 | $176.33 | $179.51 | $176.33 | $179.45 | $179.45 | 1,579,606 |
| 2023-04-26 | $176.08 | $177.88 | $175.75 | $176.27 | $176.27 | 1,676,786 |
| 2023-04-25 | $179.27 | $180.01 | $177.68 | $177.80 | $177.80 | 1,693,514 |
| 2023-04-24 | $180.00 | $180.02 | $178.51 | $179.27 | $179.27 | 2,071,587 |
| 2023-04-21 | $180.00 | $180.14 | $178.58 | $179.97 | $179.97 | 4,628,379 |
| 2023-04-20 | $175.01 | $180.59 | $174.58 | $179.70 | $179.70 | 3,480,623 |
| 2023-04-19 | $174.89 | $175.89 | $172.87 | $173.56 | $173.56 | 1,870,185 |
| 2023-04-18 | $174.66 | $175.64 | $174.24 | $174.89 | $174.89 | 1,641,253 |
| 2023-04-17 | $173.23 | $174.26 | $172.94 | $174.17 | $174.17 | 1,632,074 |
| 2023-04-14 | $172.21 | $173.41 | $171.69 | $173.18 | $173.18 | 1,500,003 |
| 2023-04-13 | $169.96 | $172.63 | $169.50 | $172.40 | $172.40 | 1,925,468 |
| 2023-04-12 | $170.00 | $171.29 | $169.43 | $170.08 | $170.08 | 1,173,324 |
| 2023-04-11 | $168.25 | $169.89 | $167.81 | $169.20 | $169.20 | 1,303,222 |
| 2023-04-10 | $168.40 | $168.97 | $166.99 | $168.13 | $168.13 | 828,927 |
| 2023-04-06 | $168.02 | $169.69 | $167.75 | $169.38 | $169.38 | 1,739,678 |
| 2023-04-05 | $167.69 | $169.53 | $167.44 | $168.20 | $168.20 | 1,555,665 |
| 2023-04-04 | $168.63 | $169.34 | $166.84 | $167.72 | $167.72 | 1,070,204 |
| 2023-04-03 | $165.86 | $169.34 | $165.86 | $168.63 | $168.04 | 1,745,132 |
| 2023-03-31 | $166.64 | $166.64 | $164.97 | $166.55 | $166.55 | 1,656,502 |
| 2023-03-30 | $165.00 | $165.77 | $163.37 | $164.88 | $164.88 | 1,643,954 |
| 2023-03-29 | $163.68 | $164.76 | $163.51 | $164.48 | $164.48 | 1,359,915 |
| 2023-03-28 | $161.09 | $162.44 | $160.75 | $162.30 | $162.30 | 1,156,483 |
| 2023-03-27 | $161.77 | $162.48 | $161.09 | $161.35 | $161.35 | 1,503,141 |
| 2023-03-24 | $158.00 | $160.79 | $157.30 | $160.53 | $160.53 | 1,595,422 |
| 2023-03-23 | $157.08 | $159.82 | $156.78 | $158.65 | $158.65 | 1,292,742 |
| 2023-03-22 | $160.73 | $161.67 | $157.86 | $157.91 | $157.91 | 1,263,748 |
| 2023-03-21 | $160.04 | $160.94 | $159.74 | $160.42 | $160.42 | 1,769,283 |
| 2023-03-20 | $156.34 | $158.56 | $156.03 | $158.21 | $158.21 | 1,914,907 |
| 2023-03-17 | $159.32 | $159.73 | $155.70 | $155.80 | $155.80 | 4,917,259 |
| 2023-03-16 | $154.08 | $159.89 | $153.20 | $158.69 | $158.69 | 2,344,944 |
| 2023-03-15 | $153.88 | $154.57 | $151.86 | $154.08 | $154.08 | 2,266,724 |
| 2023-03-14 | $157.26 | $157.96 | $155.15 | $157.26 | $157.26 | 1,873,682 |
| 2023-03-13 | $154.91 | $158.48 | $154.60 | $155.26 | $155.26 | 2,288,747 |
| 2023-03-10 | $158.21 | $159.77 | $156.69 | $157.20 | $157.20 | 2,135,819 |
| 2023-03-09 | $162.87 | $162.95 | $158.29 | $158.83 | $158.83 | 1,425,277 |
| 2023-03-08 | $162.59 | $164.12 | $161.45 | $162.25 | $162.25 | 1,314,890 |
| 2023-03-07 | $165.62 | $165.62 | $161.94 | $162.26 | $162.26 | 1,063,298 |
| 2023-03-06 | $163.67 | $165.50 | $163.01 | $165.26 | $165.26 | 1,422,180 |
| 2023-03-03 | $162.41 | $163.73 | $161.23 | $163.67 | $163.67 | 1,004,552 |
| 2023-03-02 | $161.23 | $162.32 | $160.31 | $161.89 | $161.89 | 1,408,080 |
| 2023-03-01 | $161.75 | $162.84 | $161.02 | $162.01 | $162.01 | 1,549,110 |
| 2023-02-28 | $162.31 | $163.82 | $162.09 | $162.14 | $162.14 | 2,089,668 |
| 2023-02-27 | $163.45 | $164.01 | $161.65 | $162.23 | $162.23 | 1,460,788 |
| 2023-02-24 | $162.27 | $162.72 | $161.28 | $162.04 | $162.04 | 1,515,926 |
| 2023-02-23 | $165.15 | $165.36 | $162.44 | $163.88 | $163.88 | 1,193,536 |
| 2023-02-22 | $164.96 | $165.22 | $163.07 | $164.06 | $164.06 | 1,262,228 |
| 2023-02-21 | $165.45 | $165.86 | $163.82 | $163.93 | $163.93 | 1,946,224 |
| 2023-02-17 | $165.93 | $166.73 | $165.26 | $166.44 | $166.44 | 1,829,937 |
| 2023-02-16 | $166.05 | $167.53 | $165.98 | $166.51 | $166.51 | 1,511,632 |
| 2023-02-15 | $166.12 | $168.65 | $165.96 | $168.07 | $168.07 | 1,411,661 |
| 2023-02-14 | $174.08 | $174.98 | $166.74 | $167.00 | $167.00 | 3,270,183 |
| 2023-02-13 | $172.35 | $174.45 | $172.18 | $174.00 | $174.00 | 1,276,907 |
| 2023-02-10 | $171.23 | $172.26 | $170.72 | $172.05 | $172.05 | 1,432,673 |
| 2023-02-09 | $174.48 | $174.97 | $171.30 | $171.41 | $171.41 | 1,533,900 |
| 2023-02-08 | $173.00 | $175.14 | $172.26 | $173.40 | $173.40 | 1,023,539 |
| 2023-02-07 | $170.42 | $174.58 | $169.97 | $173.81 | $173.81 | 1,178,002 |
| 2023-02-06 | $171.15 | $173.06 | $170.80 | $172.25 | $172.25 | 1,341,582 |
| 2023-02-03 | $173.90 | $174.46 | $170.74 | $171.88 | $171.88 | 1,621,563 |
| 2023-02-02 | $176.10 | $176.29 | $174.02 | $175.32 | $175.32 | 2,281,150 |
| 2023-02-01 | $173.34 | $176.85 | $172.94 | $175.46 | $175.46 | 2,100,179 |
| 2023-01-31 | $172.51 | $174.99 | $171.60 | $174.91 | $174.91 | 2,011,745 |
| 2023-01-30 | $172.07 | $173.72 | $171.56 | $171.93 | $171.93 | 1,378,228 |
| 2023-01-27 | $175.36 | $175.36 | $171.18 | $172.13 | $172.13 | 1,621,129 |
| 2023-01-26 | $172.45 | $175.99 | $170.40 | $175.66 | $175.66 | 2,151,491 |
| 2023-01-25 | $171.99 | $173.82 | $170.69 | $173.28 | $173.28 | 1,558,534 |
| 2023-01-24 | $173.80 | $174.23 | $171.68 | $173.49 | $173.49 | 1,061,762 |
| 2023-01-23 | $173.26 | $175.12 | $172.18 | $173.51 | $173.51 | 1,410,309 |
| 2023-01-20 | $169.93 | $173.24 | $168.67 | $173.12 | $173.12 | 1,565,553 |
| 2023-01-19 | $168.22 | $170.56 | $167.76 | $169.60 | $169.60 | 2,009,949 |
| 2023-01-18 | $171.94 | $172.34 | $168.52 | $168.81 | $168.81 | 1,468,096 |
| 2023-01-17 | $173.33 | $174.55 | $171.70 | $172.01 | $172.01 | 1,278,847 |
| 2023-01-13 | $172.90 | $173.87 | $172.18 | $173.38 | $173.38 | 1,269,503 |
| 2023-01-12 | $175.00 | $175.00 | $172.51 | $174.16 | $174.16 | 1,946,943 |
| 2023-01-11 | $171.21 | $174.15 | $171.21 | $173.91 | $173.91 | 1,641,021 |
| 2023-01-10 | $170.14 | $170.95 | $168.89 | $170.39 | $170.39 | 1,126,891 |
| 2023-01-09 | $170.87 | $173.94 | $170.07 | $170.39 | $170.39 | 1,371,420 |
| 2023-01-06 | $168.08 | $171.60 | $167.02 | $170.96 | $170.96 | 1,322,000 |
| 2023-01-05 | $168.59 | $169.00 | $165.89 | $166.14 | $166.14 | 1,323,322 |
| 2023-01-04 | $167.46 | $169.90 | $165.88 | $169.21 | $169.21 | 1,729,195 |
| 2023-01-03 | $166.31 | $167.13 | $164.55 | $165.98 | $165.98 | 1,624,318 |
| 2022-12-30 | $165.60 | $165.99 | $163.63 | $165.48 | $165.48 | 808,061 |
| 2022-12-29 | $165.52 | $167.39 | $164.92 | $166.78 | $166.78 | 816,802 |
| 2022-12-28 | $166.98 | $167.57 | $164.53 | $164.60 | $164.60 | 772,215 |
| 2022-12-27 | $165.64 | $167.06 | $165.23 | $166.44 | $166.44 | 785,438 |
| 2022-12-23 | $165.11 | $166.59 | $164.11 | $165.59 | $165.59 | 1,223,004 |
| 2022-12-22 | $166.81 | $167.33 | $163.57 | $165.70 | $165.70 | 1,500,476 |
| 2022-12-21 | $165.99 | $167.61 | $165.46 | $167.59 | $167.59 | 1,162,030 |
| 2022-12-20 | $164.75 | $166.42 | $164.24 | $164.85 | $164.85 | 1,504,781 |
| 2022-12-19 | $164.71 | $166.23 | $162.59 | $163.73 | $163.73 | 1,671,655 |
| 2022-12-16 | $166.33 | $166.94 | $163.76 | $165.19 | $165.19 | 3,213,812 |
| 2022-12-15 | $170.21 | $170.44 | $167.35 | $168.10 | $168.10 | 1,753,472 |
| 2022-12-14 | $173.39 | $176.50 | $171.85 | $172.37 | $172.37 | 1,813,438 |
| 2022-12-13 | $176.75 | $176.75 | $171.80 | $173.46 | $173.46 | 2,298,141 |
| 2022-12-12 | $171.71 | $173.10 | $170.85 | $173.03 | $173.03 | 2,056,866 |
| 2022-12-09 | $172.14 | $172.86 | $171.02 | $171.06 | $171.06 | 1,540,374 |
| 2022-12-08 | $170.00 | $172.90 | $168.79 | $172.20 | $172.20 | 1,352,374 |
| 2022-12-07 | $172.15 | $173.28 | $170.50 | $171.24 | $171.24 | 1,972,284 |
| 2022-12-06 | $171.80 | $172.67 | $171.00 | $171.95 | $171.95 | 1,681,034 |
| 2022-12-05 | $172.59 | $173.30 | $171.23 | $171.67 | $171.67 | 1,417,554 |
| 2022-12-02 | $171.18 | $174.39 | $170.38 | $173.91 | $173.91 | 1,321,092 |
| 2022-12-01 | $174.09 | $174.31 | $171.58 | $173.03 | $173.03 | 1,415,852 |
| 2022-11-30 | $167.94 | $173.96 | $167.38 | $173.18 | $173.18 | 5,002,299 |
| 2022-11-29 | $167.97 | $170.13 | $167.61 | $168.68 | $168.68 | 1,661,068 |
| 2022-11-28 | $170.57 | $171.31 | $167.89 | $168.38 | $168.38 | 2,231,416 |
| 2022-11-25 | $171.48 | $172.44 | $170.58 | $171.82 | $171.82 | 535,154 |
| 2022-11-23 | $170.75 | $171.46 | $170.00 | $170.49 | $170.49 | 1,068,167 |
| 2022-11-22 | $170.67 | $170.95 | $169.12 | $170.82 | $170.82 | 1,541,516 |
| 2022-11-21 | $168.13 | $170.95 | $167.74 | $169.87 | $169.87 | 1,875,221 |
| 2022-11-18 | $167.55 | $168.25 | $166.00 | $167.50 | $167.50 | 1,627,459 |
| 2022-11-17 | $164.61 | $165.85 | $162.67 | $165.65 | $165.65 | 1,365,637 |
| 2022-11-16 | $163.62 | $166.21 | $163.52 | $165.51 | $165.51 | 1,492,766 |
| 2022-11-15 | $166.94 | $167.66 | $162.00 | $163.62 | $163.62 | 2,053,086 |
| 2022-11-14 | $166.49 | $168.19 | $165.17 | $165.29 | $165.29 | 1,562,773 |
| 2022-11-11 | $169.64 | $169.64 | $164.83 | $166.60 | $166.60 | 1,994,618 |
| 2022-11-10 | $164.14 | $168.62 | $163.30 | $168.39 | $168.39 | 2,185,614 |
| 2022-11-09 | $161.69 | $162.33 | $158.96 | $159.31 | $159.31 | 1,199,460 |
| 2022-11-08 | $162.40 | $163.92 | $160.32 | $161.73 | $161.73 | 1,333,949 |
| 2022-11-07 | $160.47 | $163.73 | $159.54 | $163.01 | $163.01 | 1,094,337 |
| 2022-11-04 | $160.31 | $161.32 | $157.29 | $160.37 | $160.37 | 1,167,653 |
| 2022-11-03 | $157.88 | $160.70 | $156.93 | $159.03 | $159.03 | 1,476,704 |
| 2022-11-02 | $161.68 | $164.16 | $159.06 | $159.06 | $159.06 | 1,580,778 |
| 2022-11-01 | $162.59 | $163.66 | $161.32 | $162.24 | $162.24 | 1,321,877 |
| 2022-10-31 | $162.85 | $164.29 | $161.35 | $161.49 | $161.49 | 1,790,885 |
| 2022-10-28 | $155.78 | $163.97 | $155.78 | $163.74 | $163.74 | 2,008,284 |
| 2022-10-27 | $155.55 | $156.45 | $154.23 | $155.23 | $155.23 | 1,732,949 |
| 2022-10-26 | $153.83 | $156.12 | $152.57 | $154.44 | $154.44 | 1,913,108 |
| 2022-10-25 | $155.95 | $155.95 | $152.09 | $153.11 | $153.11 | 2,290,987 |
| 2022-10-24 | $156.15 | $157.59 | $155.38 | $156.45 | $156.45 | 1,663,796 |
| 2022-10-21 | $153.03 | $155.20 | $150.78 | $154.93 | $154.93 | 2,071,383 |
| 2022-10-20 | $159.00 | $159.00 | $154.07 | $154.56 | $154.56 | 1,973,905 |
| 2022-10-19 | $156.24 | $157.67 | $155.39 | $156.97 | $156.97 | 1,615,000 |
| 2022-10-18 | $159.60 | $160.11 | $156.29 | $157.49 | $157.49 | 1,609,770 |
| 2022-10-17 | $154.33 | $156.84 | $154.33 | $155.88 | $155.88 | 1,514,948 |
| 2022-10-14 | $157.62 | $158.36 | $151.69 | $151.90 | $151.90 | 1,875,272 |
| 2022-10-13 | $149.02 | $156.65 | $148.14 | $155.99 | $155.99 | 1,997,070 |
| 2022-10-12 | $153.47 | $154.27 | $151.96 | $151.99 | $151.99 | 1,593,235 |
| 2022-10-11 | $153.79 | $154.92 | $151.71 | $152.36 | $152.36 | 1,342,843 |
| 2022-10-10 | $153.26 | $155.04 | $152.65 | $153.99 | $153.99 | 1,387,322 |
| 2022-10-07 | $156.60 | $156.83 | $151.39 | $152.19 | $152.19 | 3,057,230 |
| 2022-10-06 | $158.26 | $159.36 | $156.99 | $157.32 | $157.32 | 1,705,077 |
| 2022-10-05 | $158.06 | $160.19 | $157.19 | $159.23 | $158.64 | 1,300,061 |
| 2022-10-04 | $156.24 | $158.92 | $155.93 | $158.71 | $158.71 | 1,576,506 |
| 2022-10-03 | $150.78 | $155.72 | $149.94 | $154.88 | $154.88 | 2,302,431 |
| 2022-09-30 | $150.42 | $151.73 | $149.14 | $149.29 | $149.29 | 2,335,310 |
| 2022-09-29 | $150.58 | $151.09 | $148.74 | $150.65 | $150.65 | 1,623,416 |
| 2022-09-28 | $150.51 | $151.66 | $148.68 | $150.95 | $150.95 | 1,884,837 |
| 2022-09-27 | $150.69 | $151.98 | $148.11 | $149.18 | $149.18 | 1,455,595 |
| 2022-09-26 | $151.02 | $151.81 | $148.55 | $149.19 | $149.19 | 1,906,976 |
| 2022-09-23 | $150.55 | $151.64 | $149.29 | $151.38 | $151.38 | 1,275,775 |
| 2022-09-22 | $153.18 | $153.48 | $150.32 | $151.21 | $151.21 | 1,345,546 |
| 2022-09-21 | $156.54 | $158.64 | $153.56 | $153.60 | $153.60 | 1,389,410 |
| 2022-09-20 | $155.74 | $156.08 | $153.50 | $155.47 | $155.47 | 1,192,199 |
| 2022-09-19 | $155.26 | $157.25 | $154.87 | $157.22 | $157.22 | 1,235,645 |
| 2022-09-16 | $156.36 | $157.00 | $155.08 | $156.34 | $156.34 | 2,265,278 |
| 2022-09-15 | $159.17 | $159.17 | $156.33 | $156.89 | $156.89 | 1,505,079 |
| 2022-09-14 | $160.61 | $161.22 | $157.84 | $158.81 | $158.81 | 2,057,718 |
| 2022-09-13 | $164.80 | $165.32 | $160.21 | $160.49 | $160.49 | 1,377,245 |
| 2022-09-12 | $167.13 | $168.04 | $166.25 | $167.39 | $167.39 | 1,346,677 |
| 2022-09-09 | $166.28 | $167.63 | $165.73 | $166.76 | $166.76 | 1,030,560 |
| 2022-09-08 | $164.93 | $166.77 | $164.43 | $166.27 | $166.27 | 1,186,535 |
| 2022-09-07 | $162.01 | $165.88 | $161.88 | $165.56 | $165.56 | 1,286,174 |
| 2022-09-06 | $160.93 | $162.67 | $160.02 | $161.57 | $161.57 | 1,546,683 |
| 2022-09-02 | $163.88 | $164.51 | $159.36 | $160.27 | $160.27 | 1,145,158 |
| 2022-09-01 | $160.82 | $162.63 | $159.56 | $162.57 | $162.57 | 1,193,449 |
| 2022-08-31 | $163.10 | $164.69 | $161.12 | $161.37 | $161.37 | 1,994,284 |
| 2022-08-30 | $164.66 | $164.95 | $162.10 | $162.54 | $162.54 | 1,298,639 |
| 2022-08-29 | $164.65 | $165.74 | $163.43 | $164.35 | $164.35 | 992,121 |
| 2022-08-26 | $170.90 | $170.90 | $165.85 | $165.96 | $165.96 | 1,270,236 |
| 2022-08-25 | $168.96 | $170.40 | $167.97 | $170.37 | $170.37 | 1,079,955 |
| 2022-08-24 | $167.04 | $168.49 | $166.59 | $168.27 | $168.27 | 1,059,175 |
| 2022-08-23 | $167.71 | $168.44 | $166.78 | $166.89 | $166.89 | 971,145 |
| 2022-08-22 | $170.35 | $171.24 | $168.05 | $168.31 | $168.31 | 1,266,704 |
| 2022-08-19 | $173.06 | $173.06 | $171.40 | $171.78 | $171.78 | 1,604,405 |
| 2022-08-18 | $172.82 | $173.36 | $171.97 | $173.11 | $173.11 | 912,905 |
| 2022-08-17 | $171.79 | $173.29 | $171.35 | $172.83 | $172.83 | 1,241,785 |
| 2022-08-16 | $172.16 | $174.23 | $172.16 | $172.93 | $172.93 | 1,730,400 |
| 2022-08-15 | $172.00 | $173.42 | $170.86 | $173.16 | $173.16 | 1,746,599 |
| 2022-08-12 | $171.03 | $173.10 | $170.50 | $172.72 | $172.72 | 1,398,846 |
| 2022-08-11 | $170.35 | $171.67 | $169.83 | $170.23 | $170.23 | 1,426,458 |
| 2022-08-10 | $169.37 | $169.93 | $168.05 | $169.68 | $169.68 | 1,555,096 |
| 2022-08-09 | $167.52 | $168.48 | $166.50 | $167.06 | $167.06 | 1,658,303 |
| 2022-08-08 | $166.47 | $167.54 | $165.99 | $166.97 | $166.97 | 1,821,319 |
| 2022-08-05 | $164.34 | $165.68 | $163.96 | $165.60 | $165.60 | 1,290,776 |
| 2022-08-04 | $165.41 | $166.21 | $164.75 | $165.31 | $165.31 | 1,654,139 |
| 2022-08-03 | $162.31 | $165.72 | $161.68 | $165.39 | $165.39 | 1,621,787 |
| 2022-08-02 | $161.72 | $163.78 | $160.82 | $161.85 | $161.85 | 1,470,139 |
| 2022-08-01 | $162.11 | $163.95 | $161.39 | $161.96 | $161.96 | 1,723,919 |
| 2022-07-29 | $162.67 | $165.63 | $162.35 | $163.96 | $163.96 | 2,593,763 |
| 2022-07-28 | $158.35 | $162.26 | $157.85 | $161.77 | $161.77 | 2,164,847 |
| 2022-07-27 | $155.61 | $158.70 | $155.18 | $158.11 | $158.11 | 2,126,931 |
| 2022-07-26 | $156.92 | $158.13 | $154.99 | $155.81 | $155.23 | 1,749,089 |
| 2022-07-25 | $157.07 | $158.60 | $155.58 | $156.82 | $156.24 | 1,860,713 |
| 2022-07-22 | $157.81 | $159.00 | $154.89 | $156.84 | $156.26 | 2,366,569 |
| 2022-07-21 | $155.26 | $160.28 | $154.02 | $158.12 | $157.53 | 3,059,218 |
| 2022-07-20 | $153.44 | $154.24 | $151.07 | $153.45 | $152.88 | 1,870,545 |
| 2022-07-19 | $149.91 | $153.49 | $149.71 | $153.28 | $152.71 | 2,287,956 |
| 2022-07-18 | $151.52 | $151.89 | $147.61 | $148.35 | $147.80 | 2,270,300 |
| 2022-07-15 | $151.13 | $151.72 | $149.98 | $150.98 | $150.42 | 4,594,192 |
| 2022-07-14 | $149.48 | $149.94 | $146.82 | $149.03 | $148.48 | 2,421,014 |
| 2022-07-13 | $151.32 | $153.82 | $150.00 | $151.59 | $151.03 | 2,124,720 |
| 2022-07-12 | $155.39 | $156.93 | $152.42 | $153.14 | $152.57 | 1,703,380 |
| 2022-07-11 | $155.15 | $156.20 | $154.72 | $155.38 | $154.80 | 1,183,082 |
| 2022-07-08 | $156.23 | $156.73 | $154.83 | $155.59 | $155.01 | 1,145,050 |
| 2022-07-07 | $157.86 | $158.88 | $155.98 | $156.49 | $155.91 | 1,687,759 |
| 2022-07-06 | $157.22 | $158.90 | $156.02 | $157.62 | $157.03 | 1,621,409 |
| 2022-07-05 | $155.07 | $156.20 | $152.80 | $156.20 | $155.62 | 1,668,485 |
| 2022-07-01 | $155.55 | $156.61 | $154.22 | $156.45 | $155.87 | 1,261,292 |
| 2022-06-30 | $153.94 | $155.97 | $153.14 | $155.25 | $154.67 | 2,045,802 |
| 2022-06-29 | $155.22 | $156.20 | $153.89 | $155.03 | $154.45 | 1,333,642 |
| 2022-06-28 | $159.25 | $160.85 | $154.66 | $154.71 | $154.13 | 1,924,738 |
| 2022-06-27 | $158.91 | $159.62 | $158.06 | $158.93 | $158.34 | 1,585,536 |
| 2022-06-24 | $155.25 | $159.77 | $155.25 | $158.83 | $158.24 | 6,890,003 |
| 2022-06-23 | $151.60 | $154.88 | $151.08 | $154.58 | $154.01 | 1,804,878 |
| 2022-06-22 | $147.53 | $152.01 | $147.26 | $150.49 | $149.93 | 1,796,919 |
| 2022-06-21 | $146.50 | $149.56 | $146.15 | $148.90 | $148.35 | 2,130,958 |
| 2022-06-17 | $144.64 | $146.41 | $143.33 | $144.44 | $143.90 | 3,098,025 |
| 2022-06-16 | $145.97 | $146.22 | $143.64 | $144.34 | $143.80 | 1,571,246 |
| 2022-06-15 | $149.23 | $150.40 | $146.14 | $148.39 | $147.84 | 1,414,722 |
| 2022-06-14 | $147.28 | $148.81 | $146.42 | $147.26 | $146.71 | 1,435,421 |
| 2022-06-13 | $146.62 | $149.92 | $146.05 | $147.31 | $146.76 | 1,585,289 |
| 2022-06-10 | $149.71 | $151.89 | $148.76 | $150.04 | $149.48 | 1,726,736 |
| 2022-06-09 | $156.72 | $156.83 | $152.94 | $153.00 | $152.43 | 1,187,595 |
| 2022-06-08 | $157.31 | $158.64 | $155.87 | $156.34 | $155.76 | 944,213 |
| 2022-06-07 | $157.30 | $158.80 | $156.50 | $158.65 | $158.06 | 1,080,407 |
| 2022-06-06 | $158.64 | $159.23 | $157.62 | $157.98 | $157.39 | 1,015,852 |
| 2022-06-03 | $154.88 | $158.27 | $153.88 | $157.26 | $156.68 | 1,907,066 |
| 2022-06-02 | $156.20 | $160.19 | $155.03 | $160.09 | $159.49 | 1,509,941 |
| 2022-06-01 | $160.02 | $160.58 | $156.34 | $156.41 | $155.83 | 1,591,779 |
| 2022-05-31 | $160.35 | $161.30 | $158.07 | $159.95 | $159.36 | 2,862,145 |
| 2022-05-27 | $157.58 | $161.22 | $157.58 | $161.19 | $160.59 | 1,605,340 |
| 2022-05-26 | $154.32 | $157.77 | $153.01 | $157.09 | $156.51 | 2,155,989 |
| 2022-05-25 | $153.12 | $153.78 | $151.35 | $152.49 | $151.92 | 1,477,165 |
| 2022-05-24 | $151.94 | $154.21 | $151.26 | $153.60 | $153.03 | 1,203,490 |
| 2022-05-23 | $150.77 | $152.93 | $148.82 | $152.32 | $151.75 | 1,527,667 |
| 2022-05-20 | $152.60 | $153.62 | $146.87 | $149.85 | $149.29 | 2,307,554 |
| 2022-05-19 | $151.04 | $152.45 | $149.37 | $151.87 | $151.31 | 1,899,669 |
| 2022-05-18 | $158.30 | $158.34 | $152.02 | $152.45 | $151.88 | 1,530,105 |
| 2022-05-17 | $160.68 | $161.66 | $157.98 | $159.33 | $158.74 | 1,474,469 |
| 2022-05-16 | $159.52 | $160.77 | $158.47 | $159.03 | $158.44 | 1,291,615 |
| 2022-05-13 | $157.31 | $159.99 | $156.82 | $159.95 | $159.36 | 1,493,584 |
| 2022-05-12 | $156.00 | $157.70 | $153.57 | $155.97 | $155.39 | 1,493,688 |
| 2022-05-11 | $157.16 | $159.90 | $155.94 | $156.31 | $155.73 | 1,407,526 |
| 2022-05-10 | $158.97 | $160.13 | $155.83 | $157.96 | $157.37 | 1,633,595 |
| 2022-05-09 | $160.13 | $161.20 | $156.59 | $157.05 | $156.47 | 2,338,679 |
| 2022-05-06 | $160.48 | $162.44 | $158.86 | $161.77 | $161.17 | 1,820,370 |
| 2022-05-05 | $162.48 | $163.14 | $158.68 | $161.20 | $160.60 | 1,979,229 |
| 2022-05-04 | $158.99 | $163.84 | $157.84 | $163.44 | $162.83 | 1,725,404 |
| 2022-05-03 | $159.64 | $162.28 | $159.00 | $159.38 | $158.79 | 1,739,266 |
| 2022-05-02 | $162.91 | $163.44 | $154.95 | $157.93 | $157.34 | 2,522,539 |
| 2022-04-29 | $170.38 | $170.44 | $161.17 | $161.70 | $161.10 | 2,704,867 |
| 2022-04-28 | $169.92 | $172.49 | $167.62 | $171.71 | $171.07 | 2,139,587 |
| 2022-04-27 | $168.77 | $170.75 | $167.91 | $168.42 | $167.79 | 1,677,294 |
| 2022-04-26 | $171.38 | $171.58 | $168.32 | $168.38 | $167.75 | 2,357,210 |
| 2022-04-25 | $170.20 | $171.90 | $168.05 | $171.70 | $171.06 | 2,921,396 |
| 2022-04-22 | $177.35 | $177.36 | $170.49 | $170.83 | $170.19 | 2,648,841 |
| 2022-04-21 | $176.71 | $183.14 | $175.92 | $178.70 | $178.04 | 4,878,175 |
| 2022-04-20 | $173.03 | $175.03 | $173.03 | $174.41 | $173.76 | 2,215,292 |
| 2022-04-19 | $170.43 | $172.38 | $170.26 | $172.06 | $171.42 | 1,994,684 |
| 2022-04-18 | $169.42 | $170.89 | $169.31 | $170.45 | $169.82 | 1,743,027 |
| 2022-04-14 | $170.28 | $171.21 | $169.41 | $169.76 | $169.13 | 1,971,083 |
| 2022-04-13 | $168.35 | $170.14 | $168.20 | $169.89 | $169.26 | 1,442,537 |
| 2022-04-12 | $171.52 | $172.04 | $168.02 | $168.64 | $168.01 | 1,517,821 |
| 2022-04-11 | $172.60 | $172.87 | $170.11 | $170.74 | $170.11 | 2,193,015 |
| 2022-04-08 | $173.35 | $174.33 | $171.99 | $172.57 | $171.93 | 2,869,412 |
| 2022-04-07 | $171.43 | $174.06 | $170.50 | $173.23 | $172.59 | 2,545,754 |
| 2022-04-06 | $169.49 | $172.03 | $168.35 | $171.68 | $171.04 | 2,639,383 |
| 2022-04-05 | $170.39 | $172.60 | $169.72 | $169.94 | $169.31 | 1,809,457 |
| 2022-04-04 | $171.25 | $171.88 | $169.93 | $171.10 | $169.93 | 1,477,289 |
| 2022-04-01 | $171.51 | $172.37 | $170.51 | $171.68 | $170.50 | 1,492,333 |
| 2022-03-31 | $172.91 | $173.34 | $170.42 | $170.42 | $169.25 | 2,704,741 |
| 2022-03-30 | $171.63 | $172.04 | $169.65 | $171.84 | $170.66 | 2,259,402 |
| 2022-03-29 | $171.21 | $171.87 | $170.16 | $171.45 | $170.28 | 2,163,981 |
| 2022-03-28 | $166.81 | $169.37 | $166.00 | $169.22 | $168.06 | 2,161,746 |
| 2022-03-25 | $164.50 | $166.22 | $163.95 | $166.11 | $164.97 | 1,443,888 |
| 2022-03-24 | $163.09 | $164.43 | $162.86 | $164.17 | $163.05 | 1,298,891 |
| 2022-03-23 | $162.45 | $164.18 | $161.45 | $162.55 | $161.44 | 2,285,138 |
| 2022-03-22 | $162.03 | $163.21 | $160.98 | $162.80 | $161.69 | 1,891,538 |
| 2022-03-21 | $162.36 | $163.40 | $161.04 | $161.85 | $160.74 | 1,485,676 |
| 2022-03-18 | $158.28 | $163.17 | $157.24 | $162.33 | $161.22 | 3,552,747 |
| 2022-03-17 | $157.75 | $160.80 | $156.21 | $160.79 | $159.69 | 2,488,257 |
| 2022-03-16 | $156.17 | $158.50 | $155.02 | $158.00 | $156.92 | 2,196,826 |
| 2022-03-15 | $151.90 | $155.97 | $151.38 | $155.30 | $154.24 | 2,105,207 |
| 2022-03-14 | $150.85 | $152.49 | $149.03 | $150.04 | $149.01 | 1,974,212 |
| 2022-03-11 | $152.13 | $152.79 | $149.43 | $149.59 | $148.57 | 1,775,245 |
| 2022-03-10 | $150.01 | $151.78 | $150.01 | $151.49 | $150.45 | 1,704,255 |
| 2022-03-09 | $150.84 | $154.60 | $150.54 | $152.32 | $151.28 | 2,125,404 |
| 2022-03-08 | $151.74 | $152.83 | $147.52 | $147.93 | $146.92 | 2,519,895 |
| 2022-03-07 | $155.19 | $156.27 | $151.67 | $151.81 | $150.77 | 2,347,169 |
| 2022-03-04 | $154.43 | $156.75 | $153.00 | $156.49 | $155.42 | 1,593,671 |
| 2022-03-03 | $156.43 | $157.54 | $155.23 | $155.84 | $154.77 | 1,596,019 |
| 2022-03-02 | $154.98 | $156.56 | $153.97 | $155.54 | $154.48 | 1,907,606 |
| 2022-03-01 | $155.12 | $156.39 | $153.20 | $153.74 | $152.69 | 2,486,330 |
| 2022-02-28 | $153.32 | $156.18 | $152.89 | $155.41 | $154.35 | 2,822,946 |
| 2022-02-25 | $152.24 | $155.87 | $152.10 | $155.50 | $154.44 | 1,829,265 |
| 2022-02-24 | $146.13 | $152.55 | $145.54 | $151.78 | $150.74 | 2,725,576 |
| 2022-02-23 | $151.71 | $152.49 | $148.63 | $148.74 | $147.72 | 2,005,932 |
| 2022-02-22 | $152.15 | $152.71 | $150.03 | $151.14 | $150.11 | 1,740,195 |
| 2022-02-18 | $151.24 | $152.75 | $150.90 | $152.19 | $151.15 | 1,523,610 |
| 2022-02-17 | $152.88 | $152.99 | $150.88 | $151.15 | $150.12 | 1,556,762 |
| 2022-02-16 | $153.07 | $154.61 | $152.30 | $153.94 | $152.89 | 1,734,890 |
| 2022-02-15 | $153.42 | $154.30 | $152.62 | $153.54 | $152.49 | 1,779,864 |
| 2022-02-14 | $152.04 | $153.76 | $150.43 | $151.71 | $150.67 | 2,527,148 |
| 2022-02-11 | $153.44 | $154.94 | $151.51 | $152.21 | $151.17 | 2,862,947 |
| 2022-02-10 | $153.89 | $156.30 | $152.70 | $153.51 | $152.46 | 1,818,342 |
| 2022-02-09 | $155.23 | $157.21 | $154.99 | $156.44 | $155.37 | 1,698,051 |
| 2022-02-08 | $152.88 | $154.46 | $150.88 | $153.88 | $152.83 | 2,058,071 |
| 2022-02-07 | $153.09 | $154.35 | $152.40 | $153.32 | $152.27 | 1,904,412 |
| 2022-02-04 | $151.00 | $154.76 | $150.41 | $153.25 | $152.20 | 1,881,011 |
| 2022-02-03 | $153.94 | $154.77 | $151.60 | $152.03 | $150.99 | 1,914,681 |
| 2022-02-02 | $153.20 | $155.04 | $153.18 | $154.77 | $153.71 | 1,845,541 |
| 2022-02-01 | $153.69 | $154.68 | $151.04 | $153.52 | $152.47 | 2,117,393 |
| 2022-01-31 | $150.23 | $154.00 | $149.17 | $153.64 | $152.59 | 3,020,231 |
| 2022-01-28 | $146.87 | $150.48 | $142.80 | $150.27 | $149.24 | 4,058,853 |
| 2022-01-27 | $149.00 | $151.11 | $146.96 | $147.31 | $146.30 | 5,038,130 |
| 2022-01-26 | $156.82 | $158.30 | $153.16 | $154.00 | $152.95 | 3,101,629 |
| 2022-01-25 | $156.53 | $157.91 | $154.00 | $156.65 | $155.04 | 2,905,035 |
| 2022-01-24 | $155.81 | $158.15 | $153.21 | $157.96 | $156.34 | 3,755,401 |
| 2022-01-21 | $158.77 | $160.05 | $156.73 | $157.05 | $155.44 | 3,901,305 |
| 2022-01-20 | $158.53 | $161.27 | $158.05 | $158.19 | $156.56 | 1,906,333 |
| 2022-01-19 | $159.68 | $161.30 | $158.12 | $158.27 | $156.64 | 2,078,642 |
| 2022-01-18 | $159.51 | $160.14 | $157.13 | $158.74 | $157.11 | 2,703,896 |
| 2022-01-14 | $162.87 | $163.10 | $158.72 | $161.20 | $159.54 | 2,311,339 |
| 2022-01-13 | $166.33 | $167.16 | $163.51 | $163.95 | $162.26 | 1,453,147 |
| 2022-01-12 | $166.39 | $167.52 | $165.76 | $166.37 | $164.66 | 2,555,794 |
| 2022-01-11 | $165.57 | $165.93 | $163.00 | $165.73 | $164.03 | 1,883,968 |
| 2022-01-10 | $163.10 | $165.29 | $160.09 | $165.18 | $163.48 | 2,403,948 |
| 2022-01-07 | $166.81 | $167.12 | $163.13 | $163.81 | $162.13 | 2,798,892 |
| 2022-01-06 | $165.29 | $167.17 | $164.19 | $166.69 | $164.98 | 1,580,400 |
| 2022-01-05 | $167.58 | $168.07 | $164.83 | $164.83 | $163.14 | 1,749,522 |
| 2022-01-04 | $167.77 | $168.29 | $164.56 | $167.15 | $165.43 | 2,940,214 |
| 2022-01-03 | $172.04 | $173.00 | $167.16 | $167.23 | $165.51 | 2,395,995 |
| 2021-12-31 | $173.07 | $174.35 | $172.81 | $173.82 | $172.03 | 935,421 |
| 2021-12-30 | $174.43 | $175.00 | $173.27 | $173.49 | $171.71 | 678,668 |
| 2021-12-29 | $173.90 | $174.90 | $173.78 | $173.89 | $172.10 | 1,092,289 |
| 2021-12-28 | $173.90 | $175.12 | $173.42 | $173.77 | $171.98 | 863,819 |
| 2021-12-27 | $170.92 | $173.92 | $170.92 | $173.89 | $172.10 | 1,899,601 |
| 2021-12-23 | $171.09 | $171.84 | $170.42 | $170.57 | $168.82 | 1,309,402 |
| 2021-12-22 | $168.92 | $170.71 | $168.63 | $170.48 | $168.73 | 1,045,737 |
| 2021-12-21 | $169.63 | $169.63 | $167.63 | $168.85 | $167.11 | 1,566,674 |
| 2021-12-20 | $166.70 | $168.42 | $164.97 | $168.30 | $166.57 | 1,344,783 |
| 2021-12-17 | $169.81 | $170.06 | $167.03 | $168.30 | $166.57 | 2,550,300 |
| 2021-12-16 | $171.16 | $171.67 | $168.50 | $170.00 | $168.25 | 1,992,388 |
| 2021-12-15 | $168.98 | $170.70 | $168.02 | $170.42 | $168.67 | 1,820,222 |
| 2021-12-14 | $170.71 | $171.02 | $167.44 | $168.98 | $167.24 | 2,011,047 |
| 2021-12-13 | $172.05 | $172.05 | $170.06 | $170.65 | $168.90 | 1,451,449 |
| 2021-12-10 | $172.19 | $172.55 | $170.68 | $171.80 | $170.03 | 1,203,613 |
| 2021-12-09 | $170.21 | $172.48 | $169.07 | $171.05 | $169.29 | 1,392,467 |
| 2021-12-08 | $173.50 | $174.90 | $172.05 | $172.91 | $171.13 | 1,266,897 |
| 2021-12-07 | $172.07 | $173.44 | $171.77 | $172.58 | $170.81 | 1,475,150 |
| 2021-12-06 | $169.53 | $171.58 | $168.70 | $170.46 | $168.71 | 1,763,810 |
| 2021-12-03 | $169.43 | $169.92 | $165.85 | $167.79 | $166.06 | 1,988,989 |
| 2021-12-02 | $164.17 | $168.97 | $164.16 | $168.47 | $166.74 | 1,798,810 |
| 2021-12-01 | $166.13 | $168.78 | $163.63 | $163.74 | $162.06 | 1,730,623 |
| 2021-11-30 | $165.50 | $168.02 | $163.99 | $164.02 | $162.33 | 4,614,488 |
| 2021-11-29 | $167.88 | $168.38 | $166.65 | $167.03 | $165.31 | 2,004,505 |
| 2021-11-26 | $166.51 | $168.35 | $164.52 | $166.41 | $164.70 | 1,398,491 |
| 2021-11-24 | $168.65 | $170.15 | $168.10 | $169.78 | $168.03 | 1,568,568 |
| 2021-11-23 | $169.37 | $170.13 | $166.98 | $169.05 | $167.31 | 1,731,606 |
| 2021-11-22 | $169.67 | $170.81 | $168.46 | $169.27 | $167.53 | 1,698,495 |
| 2021-11-19 | $168.15 | $169.61 | $166.66 | $169.32 | $167.58 | 1,393,453 |
| 2021-11-18 | $168.13 | $168.38 | $167.01 | $167.50 | $165.78 | 1,233,767 |
| 2021-11-17 | $168.23 | $168.73 | $167.04 | $167.79 | $166.06 | 1,326,341 |
| 2021-11-16 | $167.54 | $169.09 | $167.00 | $168.56 | $166.83 | 1,593,038 |
| 2021-11-15 | $166.94 | $167.97 | $166.00 | $167.35 | $165.63 | 1,526,213 |
| 2021-11-12 | $165.43 | $167.04 | $164.99 | $166.70 | $164.99 | 1,198,784 |
| 2021-11-11 | $165.20 | $165.29 | $163.34 | $164.92 | $163.22 | 1,077,991 |
| 2021-11-10 | $164.62 | $166.08 | $162.91 | $165.15 | $163.45 | 1,466,501 |
| 2021-11-09 | $163.68 | $165.11 | $163.29 | $164.92 | $163.22 | 1,544,207 |
| 2021-11-08 | $162.47 | $164.58 | $161.00 | $164.00 | $162.31 | 1,722,933 |
| 2021-11-05 | $162.41 | $162.60 | $160.19 | $161.45 | $159.79 | 1,458,948 |
| 2021-11-04 | $162.68 | $162.88 | $160.34 | $161.18 | $159.52 | 1,629,886 |
| 2021-11-03 | $164.01 | $164.15 | $160.64 | $162.62 | $160.95 | 1,656,147 |
| 2021-11-02 | $163.28 | $164.79 | $162.90 | $164.09 | $162.40 | 2,568,678 |
| 2021-11-01 | $167.00 | $167.42 | $161.74 | $162.79 | $161.12 | 2,013,661 |
| 2021-10-29 | $167.10 | $168.32 | $166.44 | $166.80 | $165.08 | 2,925,092 |
| 2021-10-28 | $168.18 | $168.75 | $166.80 | $167.45 | $165.73 | 1,651,699 |
| 2021-10-27 | $169.03 | $169.85 | $167.31 | $167.64 | $165.92 | 2,124,489 |
| 2021-10-26 | $169.71 | $169.91 | $168.14 | $168.91 | $167.17 | 1,945,384 |
| 2021-10-25 | $169.56 | $171.13 | $168.87 | $169.13 | $167.39 | 1,476,491 |
| 2021-10-22 | $169.10 | $169.77 | $167.97 | $169.57 | $167.83 | 2,168,617 |
| 2021-10-21 | $166.85 | $168.90 | $165.32 | $168.43 | $166.70 | 2,856,303 |
| 2021-10-20 | $164.79 | $166.83 | $164.79 | $165.85 | $164.14 | 2,048,934 |
| 2021-10-19 | $162.95 | $164.75 | $162.09 | $164.66 | $162.97 | 2,036,253 |
| 2021-10-18 | $161.50 | $162.72 | $160.86 | $161.81 | $160.15 | 2,756,459 |
| 2021-10-15 | $161.59 | $162.63 | $161.09 | $162.00 | $160.33 | 3,956,612 |
| 2021-10-14 | $158.57 | $160.99 | $157.99 | $160.67 | $159.02 | 1,852,980 |
| 2021-10-13 | $157.30 | $157.82 | $155.60 | $157.42 | $155.80 | 1,927,683 |
| 2021-10-12 | $157.00 | $157.84 | $155.89 | $157.00 | $155.39 | 1,563,391 |
| 2021-10-11 | $156.69 | $157.98 | $156.21 | $156.82 | $155.21 | 1,730,561 |
| 2021-10-08 | $156.65 | $157.25 | $155.86 | $156.66 | $155.05 | 1,029,553 |
| 2021-10-07 | $156.16 | $157.44 | $155.86 | $156.60 | $154.99 | 1,741,339 |
| 2021-10-06 | $153.12 | $155.32 | $152.22 | $155.25 | $153.13 | 1,896,435 |
| 2021-10-05 | $152.81 | $155.86 | $152.27 | $154.54 | $152.43 | 2,266,554 |
| 2021-10-04 | $153.63 | $154.90 | $151.37 | $151.74 | $149.67 | 1,711,327 |
| 2021-10-01 | $152.15 | $155.78 | $151.63 | $154.13 | $152.03 | 1,737,357 |
| 2021-09-30 | $154.78 | $155.38 | $151.36 | $151.43 | $149.36 | 2,448,264 |
| 2021-09-29 | $153.94 | $155.21 | $153.50 | $154.48 | $152.37 | 1,242,061 |
| 2021-09-28 | $155.87 | $156.47 | $152.50 | $153.27 | $151.18 | 1,848,155 |
| 2021-09-27 | $159.65 | $159.72 | $156.00 | $156.57 | $154.43 | 1,571,133 |
| 2021-09-24 | $158.72 | $159.82 | $158.36 | $159.46 | $157.28 | 1,486,554 |
| 2021-09-23 | $157.61 | $159.30 | $157.61 | $158.53 | $156.37 | 2,339,684 |
| 2021-09-22 | $156.71 | $157.82 | $155.16 | $157.08 | $154.94 | 2,106,410 |
| 2021-09-21 | $155.82 | $156.24 | $155.11 | $155.59 | $153.47 | 1,435,263 |
| 2021-09-20 | $154.00 | $155.14 | $152.72 | $154.89 | $152.78 | 1,775,149 |
| 2021-09-17 | $157.46 | $158.61 | $155.36 | $155.83 | $153.70 | 3,864,967 |
| 2021-09-16 | $159.00 | $159.50 | $157.14 | $158.22 | $156.06 | 1,659,590 |
| 2021-09-15 | $158.07 | $159.85 | $157.02 | $158.80 | $156.63 | 2,281,179 |
| 2021-09-14 | $159.69 | $159.76 | $157.53 | $157.61 | $155.46 | 2,021,343 |
| 2021-09-13 | $161.81 | $161.86 | $158.34 | $159.14 | $156.97 | 1,727,221 |
| 2021-09-10 | $160.94 | $161.77 | $160.27 | $160.48 | $158.29 | 1,112,735 |
| 2021-09-09 | $159.16 | $162.26 | $159.16 | $160.29 | $158.10 | 2,022,675 |
| 2021-09-08 | $157.99 | $159.30 | $157.61 | $159.00 | $156.83 | 1,239,102 |
| 2021-09-07 | $158.98 | $159.00 | $157.30 | $157.89 | $155.73 | 1,314,934 |
| 2021-09-03 | $158.96 | $159.98 | $158.74 | $159.50 | $157.32 | 1,078,496 |
| 2021-09-02 | $158.59 | $159.71 | $158.46 | $159.42 | $157.24 | 1,680,009 |
| 2021-09-01 | $156.87 | $158.43 | $156.29 | $158.05 | $155.89 | 1,335,001 |
| 2021-08-31 | $156.36 | $157.68 | $156.20 | $157.20 | $155.05 | 2,096,784 |
| 2021-08-30 | $156.35 | $157.27 | $156.01 | $156.41 | $154.27 | 1,531,741 |
| 2021-08-27 | $155.17 | $156.53 | $154.61 | $156.35 | $154.22 | 1,334,769 |
| 2021-08-26 | $155.76 | $156.01 | $154.66 | $154.72 | $152.61 | 1,280,119 |
| 2021-08-25 | $154.93 | $156.08 | $154.66 | $155.32 | $153.20 | 1,281,385 |
| 2021-08-24 | $156.09 | $156.26 | $155.24 | $155.27 | $153.15 | 1,339,396 |
| 2021-08-23 | $155.49 | $157.53 | $155.49 | $155.86 | $153.73 | 1,771,393 |
| 2021-08-20 | $154.06 | $155.54 | $153.84 | $155.13 | $153.01 | 1,914,339 |
| 2021-08-19 | $152.38 | $154.61 | $152.03 | $153.92 | $151.82 | 1,909,201 |
| 2021-08-18 | $154.14 | $154.81 | $152.88 | $152.94 | $150.85 | 1,718,998 |
| 2021-08-17 | $153.51 | $154.91 | $152.92 | $154.52 | $152.41 | 1,432,836 |
| 2021-08-16 | $151.93 | $153.59 | $151.66 | $153.53 | $151.43 | 1,510,015 |
| 2021-08-13 | $151.19 | $151.86 | $151.19 | $151.64 | $149.57 | 1,962,785 |
| 2021-08-12 | $151.83 | $152.03 | $150.58 | $151.08 | $149.02 | 1,327,653 |
| 2021-08-11 | $150.81 | $151.66 | $150.24 | $151.59 | $149.52 | 1,539,728 |
| 2021-08-10 | $151.01 | $151.67 | $149.54 | $150.32 | $148.27 | 2,839,354 |
| 2021-08-09 | $149.99 | $150.73 | $149.18 | $150.64 | $148.58 | 994,572 |
| 2021-08-06 | $151.25 | $151.77 | $149.20 | $149.89 | $147.84 | 2,065,921 |
| 2021-08-05 | $149.56 | $151.03 | $149.43 | $150.93 | $148.87 | 1,365,152 |
| 2021-08-04 | $149.78 | $150.70 | $148.86 | $148.89 | $146.86 | 1,428,301 |
| 2021-08-03 | $148.42 | $150.71 | $147.58 | $150.33 | $148.28 | 1,954,650 |
| 2021-08-02 | $148.07 | $149.13 | $147.91 | $147.99 | $145.97 | 1,514,048 |
| 2021-07-30 | $146.67 | $147.96 | $146.50 | $147.22 | $145.21 | 2,145,737 |
| 2021-07-29 | $145.82 | $147.19 | $145.42 | $146.80 | $144.80 | 1,780,085 |
| 2021-07-28 | $144.74 | $145.45 | $143.54 | $144.79 | $142.81 | 2,798,339 |
| 2021-07-27 | $146.78 | $147.54 | $145.27 | $146.71 | $144.17 | 3,463,280 |
| 2021-07-26 | $147.41 | $149.30 | $145.95 | $147.64 | $145.09 | 3,895,562 |
| 2021-07-23 | $146.65 | $147.80 | $146.36 | $147.41 | $144.86 | 1,694,114 |
| 2021-07-22 | $143.45 | $146.65 | $143.05 | $145.90 | $143.38 | 3,104,936 |
| 2021-07-21 | $141.26 | $144.09 | $140.41 | $142.39 | $139.93 | 2,727,179 |
| 2021-07-20 | $139.58 | $142.27 | $139.12 | $141.70 | $139.25 | 1,813,153 |
| 2021-07-19 | $140.22 | $140.61 | $137.85 | $139.04 | $136.64 | 1,664,956 |
| 2021-07-16 | $141.17 | $141.84 | $140.37 | $141.33 | $138.89 | 1,912,816 |
| 2021-07-15 | $140.31 | $141.60 | $140.31 | $141.05 | $138.61 | 1,819,443 |
| 2021-07-14 | $140.68 | $141.23 | $139.93 | $140.96 | $138.52 | 1,438,100 |
| 2021-07-13 | $142.02 | $142.25 | $140.93 | $141.05 | $138.61 | 1,379,875 |
| 2021-07-12 | $142.57 | $142.74 | $141.47 | $141.83 | $139.38 | 1,526,490 |
| 2021-07-09 | $142.34 | $142.79 | $141.85 | $142.60 | $140.14 | 1,870,645 |
| 2021-07-08 | $141.28 | $142.14 | $140.57 | $141.52 | $139.07 | 2,788,604 |
| 2021-07-07 | $142.22 | $142.91 | $141.83 | $142.57 | $140.11 | 1,568,513 |
| 2021-07-06 | $142.33 | $142.78 | $141.50 | $142.55 | $140.09 | 2,850,842 |
| 2021-07-02 | $142.44 | $142.94 | $142.14 | $142.31 | $139.85 | 1,601,768 |
| 2021-07-01 | $141.15 | $142.77 | $140.89 | $142.34 | $139.88 | 1,589,918 |
| 2021-06-30 | $140.52 | $141.39 | $140.16 | $140.68 | $138.25 | 2,048,724 |
| 2021-06-29 | $139.34 | $141.41 | $139.34 | $140.94 | $138.50 | 1,600,932 |
| 2021-06-28 | $139.94 | $139.94 | $138.32 | $138.95 | $136.55 | 2,550,694 |
| 2021-06-25 | $138.45 | $140.30 | $138.11 | $139.70 | $137.29 | 6,748,970 |
| 2021-06-24 | $137.60 | $138.46 | $137.04 | $138.15 | $135.76 | 1,672,693 |
| 2021-06-23 | $136.73 | $137.83 | $136.51 | $137.49 | $135.11 | 1,540,172 |
| 2021-06-22 | $136.91 | $137.44 | $135.98 | $136.72 | $134.36 | 2,194,984 |
| 2021-06-21 | $135.33 | $136.38 | $134.79 | $136.34 | $133.98 | 1,784,191 |
| 2021-06-18 | $135.49 | $135.76 | $133.86 | $134.31 | $131.99 | 4,441,112 |
| 2021-06-17 | $139.83 | $140.15 | $136.13 | $136.84 | $134.47 | 3,256,600 |
| 2021-06-16 | $140.96 | $141.40 | $139.57 | $139.71 | $137.30 | 1,914,629 |
| 2021-06-15 | $139.90 | $141.15 | $139.40 | $140.63 | $138.20 | 1,825,859 |
| 2021-06-14 | $138.55 | $139.65 | $138.13 | $139.63 | $137.22 | 1,054,248 |
| 2021-06-11 | $138.91 | $139.19 | $138.18 | $138.92 | $136.52 | 1,098,070 |
| 2021-06-10 | $137.88 | $139.43 | $137.43 | $138.49 | $136.10 | 1,310,541 |
| 2021-06-09 | $137.27 | $137.94 | $136.78 | $137.42 | $135.04 | 1,031,313 |
| 2021-06-08 | $137.84 | $137.90 | $136.86 | $137.41 | $135.04 | 1,237,905 |
| 2021-06-07 | $139.81 | $139.93 | $137.85 | $137.97 | $135.59 | 1,524,572 |
| 2021-06-04 | $139.61 | $139.86 | $138.66 | $139.67 | $137.26 | 1,531,931 |
| 2021-06-03 | $138.65 | $139.92 | $137.91 | $139.37 | $136.96 | 1,858,966 |
| 2021-06-02 | $138.76 | $139.93 | $138.52 | $139.33 | $136.92 | 2,110,814 |
| 2021-06-01 | $139.00 | $139.43 | $138.05 | $138.81 | $136.41 | 1,704,521 |
| 2021-05-28 | $138.06 | $138.62 | $137.61 | $138.35 | $135.96 | 1,424,798 |
| 2021-05-27 | $136.87 | $137.67 | $135.85 | $137.28 | $134.91 | 1,822,867 |
| 2021-05-26 | $137.34 | $137.34 | $136.23 | $136.50 | $134.14 | 1,381,130 |
| 2021-05-25 | $136.55 | $137.14 | $136.31 | $136.60 | $134.24 | 1,218,548 |
| 2021-05-24 | $136.73 | $137.51 | $136.36 | $136.43 | $134.07 | 1,032,638 |
| 2021-05-21 | $135.97 | $137.19 | $135.92 | $136.18 | $133.83 | 1,558,447 |
| 2021-05-20 | $134.46 | $136.41 | $134.08 | $135.71 | $133.36 | 1,430,251 |
| 2021-05-19 | $133.08 | $134.29 | $131.96 | $134.24 | $131.92 | 1,580,338 |
| 2021-05-18 | $134.71 | $134.83 | $133.42 | $133.79 | $131.48 | 1,268,252 |
| 2021-05-17 | $134.11 | $135.02 | $133.44 | $134.49 | $132.17 | 1,649,856 |
| 2021-05-14 | $135.32 | $135.42 | $134.26 | $134.56 | $132.23 | 1,562,218 |
| 2021-05-13 | $133.04 | $135.05 | $132.96 | $134.59 | $132.26 | 2,104,170 |
| 2021-05-12 | $134.61 | $135.12 | $132.63 | $132.79 | $130.49 | 2,695,562 |
| 2021-05-11 | $137.37 | $137.55 | $134.37 | $134.77 | $132.44 | 1,839,111 |
| 2021-05-10 | $138.24 | $139.22 | $137.63 | $137.79 | $135.41 | 1,588,322 |
| 2021-05-07 | $137.38 | $138.63 | $137.14 | $137.97 | $135.59 | 1,623,629 |
| 2021-05-06 | $138.23 | $138.38 | $137.06 | $137.77 | $135.39 | 1,023,354 |
| 2021-05-05 | $135.37 | $137.83 | $135.17 | $137.66 | $135.28 | 1,772,700 |
| 2021-05-04 | $134.89 | $135.47 | $134.11 | $135.16 | $132.82 | 2,003,255 |
| 2021-05-03 | $136.10 | $136.36 | $134.81 | $135.30 | $132.96 | 2,094,755 |
| 2021-04-30 | $136.03 | $137.12 | $135.21 | $135.70 | $133.35 | 2,295,724 |
| 2021-04-29 | $134.50 | $136.11 | $134.50 | $135.98 | $133.63 | 1,681,656 |
| 2021-04-28 | $132.94 | $134.36 | $132.24 | $134.01 | $131.69 | 1,855,183 |
| 2021-04-27 | $129.33 | $133.92 | $128.27 | $132.21 | $129.92 | 2,571,282 |
| 2021-04-26 | $127.67 | $128.07 | $127.02 | $127.20 | $125.00 | 1,337,054 |
| 2021-04-23 | $127.26 | $127.97 | $126.65 | $127.67 | $125.46 | 1,231,414 |
| 2021-04-22 | $127.24 | $127.67 | $126.57 | $126.91 | $124.72 | 1,032,624 |
| 2021-04-21 | $127.71 | $128.14 | $126.82 | $127.53 | $125.33 | 1,765,536 |
| 2021-04-20 | $127.38 | $128.86 | $127.26 | $127.35 | $125.15 | 1,238,529 |
| 2021-04-19 | $127.25 | $127.63 | $126.53 | $127.15 | $124.95 | 1,236,764 |
| 2021-04-16 | $127.76 | $128.02 | $126.54 | $127.44 | $125.24 | 2,206,734 |
| 2021-04-15 | $124.87 | $127.13 | $124.62 | $126.96 | $124.77 | 1,624,161 |
| 2021-04-14 | $126.42 | $126.96 | $125.24 | $125.44 | $123.27 | 1,097,574 |
| 2021-04-13 | $125.70 | $126.73 | $125.13 | $126.24 | $124.06 | 1,110,809 |
| 2021-04-12 | $126.06 | $126.36 | $125.55 | $126.21 | $124.03 | 956,655 |
| 2021-04-09 | $125.36 | $126.33 | $124.71 | $126.18 | $124.00 | 1,117,448 |
| 2021-04-08 | $124.29 | $125.20 | $124.21 | $124.83 | $122.67 | 1,316,102 |
| 2021-04-07 | $124.01 | $124.50 | $123.45 | $124.06 | $121.92 | 1,334,551 |
| 2021-04-06 | $124.52 | $124.72 | $123.67 | $124.48 | $122.33 | 1,138,997 |
| 2021-04-05 | $123.50 | $124.99 | $123.50 | $124.89 | $122.27 | 1,798,429 |
| 2021-04-01 | $121.78 | $123.41 | $121.31 | $123.15 | $120.57 | 1,827,202 |
| 2021-03-31 | $121.67 | $122.09 | $121.25 | $121.80 | $119.25 | 2,233,508 |
| 2021-03-30 | $121.47 | $121.99 | $120.71 | $121.52 | $118.98 | 1,299,716 |
| 2021-03-29 | $119.74 | $122.00 | $119.30 | $121.88 | $119.33 | 1,558,399 |
| 2021-03-26 | $118.83 | $120.36 | $118.10 | $120.23 | $117.71 | 1,966,594 |
| 2021-03-25 | $118.60 | $118.76 | $117.21 | $118.67 | $116.18 | 1,730,895 |
| 2021-03-24 | $116.64 | $118.75 | $116.48 | $118.00 | $115.53 | 1,493,375 |
| 2021-03-23 | $117.52 | $117.98 | $116.63 | $116.93 | $114.48 | 1,581,364 |
| 2021-03-22 | $116.97 | $117.88 | $116.55 | $117.28 | $114.82 | 2,146,262 |
| 2021-03-19 | $119.42 | $119.44 | $116.70 | $116.88 | $114.43 | 4,104,288 |
| 2021-03-18 | $119.22 | $119.61 | $118.05 | $119.32 | $116.82 | 2,267,594 |
| 2021-03-17 | $119.43 | $119.83 | $118.30 | $119.16 | $116.66 | 1,702,201 |
| 2021-03-16 | $118.50 | $119.61 | $118.45 | $118.78 | $116.29 | 1,368,682 |
| 2021-03-15 | $117.77 | $118.93 | $117.17 | $118.86 | $116.37 | 1,358,820 |
| 2021-03-12 | $118.70 | $118.71 | $117.16 | $117.89 | $115.42 | 1,441,927 |
| 2021-03-11 | $116.60 | $118.57 | $115.96 | $118.20 | $115.72 | 3,677,415 |
| 2021-03-10 | $117.06 | $117.73 | $116.38 | $117.35 | $114.89 | 1,449,224 |
| 2021-03-09 | $117.07 | $119.20 | $116.69 | $116.81 | $114.36 | 2,038,738 |
| 2021-03-08 | $117.41 | $119.12 | $117.17 | $117.35 | $114.89 | 1,840,729 |
| 2021-03-05 | $114.17 | $117.11 | $113.38 | $117.01 | $114.56 | 2,015,467 |
| 2021-03-04 | $115.28 | $116.45 | $112.98 | $113.21 | $110.84 | 2,210,264 |
| 2021-03-03 | $115.59 | $116.24 | $114.97 | $115.03 | $112.62 | 2,388,105 |
| 2021-03-02 | $117.01 | $117.46 | $115.42 | $115.96 | $113.53 | 1,757,186 |
| 2021-03-01 | $115.62 | $118.25 | $115.62 | $117.46 | $115.00 | 1,330,372 |
| 2021-02-26 | $118.58 | $118.58 | $115.08 | $115.22 | $112.81 | 1,834,874 |
| 2021-02-25 | $119.20 | $119.90 | $117.91 | $118.23 | $115.75 | 1,418,153 |
| 2021-02-24 | $118.15 | $119.93 | $118.05 | $119.02 | $116.53 | 1,536,805 |
| 2021-02-23 | $119.31 | $119.85 | $117.80 | $118.33 | $115.85 | 1,342,109 |
| 2021-02-22 | $116.96 | $118.42 | $116.62 | $118.39 | $115.91 | 1,722,238 |
| 2021-02-19 | $118.36 | $118.43 | $116.63 | $117.07 | $114.62 | 1,445,468 |
| 2021-02-18 | $117.51 | $118.31 | $116.82 | $117.73 | $115.26 | 2,422,759 |
| 2021-02-17 | $114.86 | $118.02 | $114.54 | $117.68 | $115.22 | 2,558,539 |
| 2021-02-16 | $112.80 | $114.50 | $112.72 | $114.50 | $112.10 | 2,340,842 |
| 2021-02-12 | $112.78 | $113.18 | $111.77 | $112.80 | $110.44 | 1,339,071 |
| 2021-02-11 | $113.34 | $113.56 | $112.59 | $112.80 | $110.44 | 1,104,932 |
| 2021-02-10 | $114.58 | $114.67 | $112.51 | $112.73 | $110.37 | 1,263,377 |
| 2021-02-09 | $113.76 | $114.22 | $112.87 | $113.85 | $111.47 | 1,271,216 |
| 2021-02-08 | $113.42 | $114.10 | $112.83 | $113.87 | $111.49 | 1,346,282 |
| 2021-02-05 | $112.44 | $113.98 | $112.07 | $113.60 | $111.22 | 1,638,797 |
| 2021-02-04 | $111.58 | $112.06 | $110.65 | $111.70 | $109.36 | 1,590,642 |
| 2021-02-03 | $112.52 | $112.79 | $110.99 | $111.14 | $108.81 | 1,631,766 |
| 2021-02-02 | $110.79 | $113.35 | $110.75 | $112.90 | $110.54 | 2,054,698 |
| 2021-02-01 | $110.73 | $112.62 | $109.97 | $109.99 | $107.69 | 2,278,378 |
| 2021-01-29 | $107.74 | $110.48 | $107.29 | $109.91 | $107.61 | 2,488,393 |
| 2021-01-28 | $108.60 | $110.87 | $107.60 | $108.83 | $106.10 | 2,144,264 |
| 2021-01-27 | $110.44 | $110.59 | $106.95 | $107.60 | $104.90 | 2,370,583 |
| 2021-01-26 | $112.12 | $112.41 | $110.97 | $111.26 | $108.47 | 1,140,721 |
| 2021-01-25 | $111.52 | $112.91 | $110.79 | $112.03 | $109.22 | 1,223,145 |
| 2021-01-22 | $111.59 | $112.24 | $110.71 | $111.52 | $108.72 | 1,490,422 |
| 2021-01-21 | $113.12 | $113.44 | $111.81 | $111.83 | $109.03 | 1,249,133 |
| 2021-01-20 | $112.19 | $113.93 | $111.54 | $113.44 | $110.60 | 1,704,020 |
| 2021-01-19 | $112.12 | $113.09 | $111.56 | $112.22 | $109.41 | 1,656,283 |
| 2021-01-15 | $111.53 | $112.76 | $111.06 | $111.84 | $109.04 | 2,533,348 |
| 2021-01-14 | $113.69 | $113.90 | $111.88 | $111.99 | $109.18 | 1,358,272 |
| 2021-01-13 | $112.60 | $113.78 | $112.02 | $113.48 | $110.64 | 1,498,715 |
| 2021-01-12 | $112.47 | $114.11 | $111.97 | $113.00 | $110.17 | 1,880,328 |
| 2021-01-11 | $113.82 | $113.82 | $111.90 | $112.59 | $109.77 | 1,998,902 |
| 2021-01-08 | $111.83 | $114.30 | $111.83 | $113.48 | $110.64 | 2,439,406 |
| 2021-01-07 | $113.45 | $114.06 | $112.42 | $113.34 | $110.50 | 2,612,315 |
| 2021-01-06 | $112.95 | $114.49 | $111.89 | $113.50 | $110.66 | 2,122,646 |
| 2021-01-05 | $113.93 | $114.00 | $112.11 | $112.72 | $109.89 | 1,137,895 |
| 2021-01-04 | $116.43 | $116.81 | $112.62 | $113.51 | $110.66 | 1,671,419 |
| 2020-12-31 | $115.34 | $117.19 | $114.74 | $117.00 | $114.07 | 908,583 |
| 2020-12-30 | $115.21 | $115.66 | $114.71 | $115.01 | $112.13 | 651,165 |
| 2020-12-29 | $115.66 | $115.94 | $114.77 | $114.80 | $111.92 | 773,694 |
| 2020-12-28 | $115.68 | $116.11 | $114.84 | $115.20 | $112.31 | 940,055 |
| 2020-12-24 | $114.14 | $115.29 | $113.92 | $115.13 | $112.24 | 372,388 |
| 2020-12-23 | $114.65 | $115.16 | $113.68 | $113.69 | $110.84 | 846,435 |
| 2020-12-22 | $114.63 | $115.08 | $113.89 | $114.40 | $111.53 | 1,172,547 |
| 2020-12-21 | $115.62 | $116.05 | $112.54 | $115.05 | $112.17 | 1,491,054 |
| 2020-12-18 | $118.36 | $118.62 | $115.22 | $116.27 | $113.36 | 3,792,619 |
| 2020-12-17 | $117.57 | $119.31 | $117.57 | $118.69 | $115.71 | 1,435,493 |
| 2020-12-16 | $117.01 | $118.32 | $116.58 | $117.12 | $114.18 | 1,751,378 |
| 2020-12-15 | $115.50 | $117.29 | $115.15 | $116.65 | $113.73 | 2,117,630 |
| 2020-12-14 | $116.28 | $116.79 | $114.87 | $114.92 | $112.04 | 1,733,941 |
| 2020-12-11 | $114.66 | $116.32 | $114.43 | $115.44 | $112.55 | 2,363,529 |
| 2020-12-10 | $116.11 | $116.31 | $114.93 | $115.37 | $112.48 | 3,355,102 |
| 2020-12-09 | $116.49 | $116.93 | $115.25 | $115.90 | $112.99 | 2,087,309 |
| 2020-12-08 | $114.18 | $117.00 | $114.09 | $116.70 | $113.77 | 1,859,627 |
| 2020-12-07 | $117.03 | $118.43 | $115.69 | $116.06 | $113.15 | 1,511,662 |
| 2020-12-04 | $116.39 | $117.39 | $115.34 | $117.32 | $114.38 | 2,077,142 |
| 2020-12-03 | $115.98 | $117.00 | $115.12 | $116.54 | $113.62 | 2,452,470 |
| 2020-12-02 | $116.38 | $116.58 | $114.97 | $116.02 | $113.11 | 972,355 |
| 2020-12-01 | $115.35 | $116.99 | $115.17 | $116.34 | $113.42 | 1,510,247 |
| 2020-11-30 | $114.26 | $114.74 | $113.32 | $114.64 | $111.77 | 2,837,053 |
| 2020-11-27 | $115.00 | $115.79 | $114.15 | $114.36 | $111.49 | 564,007 |
| 2020-11-25 | $114.80 | $115.27 | $113.44 | $115.23 | $112.34 | 1,633,918 |
| 2020-11-24 | $114.28 | $115.38 | $113.50 | $115.10 | $112.21 | 1,667,171 |
| 2020-11-23 | $113.58 | $113.96 | $112.05 | $113.28 | $110.44 | 1,110,215 |
| 2020-11-20 | $114.76 | $114.99 | $112.90 | $112.98 | $110.15 | 1,295,460 |
| 2020-11-19 | $112.08 | $114.94 | $111.44 | $114.48 | $111.61 | 2,282,540 |
| 2020-11-18 | $114.04 | $114.86 | $111.96 | $112.00 | $109.19 | 1,856,972 |
| 2020-11-17 | $114.40 | $114.88 | $112.92 | $114.24 | $111.38 | 1,467,884 |
| 2020-11-16 | $114.12 | $115.72 | $113.75 | $115.66 | $112.76 | 1,783,351 |
| 2020-11-13 | $112.94 | $113.95 | $112.84 | $113.31 | $110.47 | 1,381,552 |
| 2020-11-12 | $112.99 | $113.28 | $111.58 | $112.33 | $109.51 | 1,372,685 |
| 2020-11-11 | $113.32 | $113.96 | $112.71 | $113.36 | $110.52 | 1,231,544 |
| 2020-11-10 | $110.68 | $113.08 | $109.97 | $112.51 | $109.69 | 2,118,205 |
| 2020-11-09 | $116.00 | $117.13 | $110.17 | $110.58 | $107.81 | 3,255,083 |
| 2020-11-06 | $109.14 | $110.73 | $108.17 | $109.56 | $106.81 | 1,405,310 |
| 2020-11-05 | $109.92 | $110.73 | $107.85 | $108.40 | $105.68 | 1,573,457 |
| 2020-11-04 | $106.86 | $111.38 | $106.65 | $109.00 | $106.27 | 2,234,362 |
| 2020-11-03 | $106.43 | $107.43 | $105.48 | $106.57 | $103.90 | 2,343,938 |
| 2020-11-02 | $104.00 | $105.44 | $103.27 | $104.89 | $102.26 | 2,567,025 |
| 2020-10-30 | $102.59 | $104.64 | $102.11 | $103.46 | $100.87 | 2,797,580 |
| 2020-10-29 | $107.32 | $107.87 | $102.86 | $102.95 | $100.37 | 3,065,435 |
| 2020-10-28 | $108.83 | $109.40 | $107.29 | $107.53 | $104.83 | 2,524,316 |
| 2020-10-27 | $111.33 | $111.99 | $110.41 | $110.41 | $107.64 | 1,088,943 |
| 2020-10-26 | $112.71 | $112.72 | $110.35 | $111.09 | $108.31 | 1,438,616 |
| 2020-10-23 | $113.82 | $113.86 | $112.78 | $113.70 | $110.85 | 1,275,365 |
| 2020-10-22 | $112.30 | $113.65 | $111.84 | $113.38 | $110.54 | 1,050,461 |
| 2020-10-21 | $112.61 | $113.83 | $112.28 | $112.30 | $109.49 | 1,145,856 |
| 2020-10-20 | $113.79 | $114.11 | $112.24 | $112.47 | $109.65 | 1,106,411 |
| 2020-10-19 | $115.18 | $115.56 | $112.84 | $113.03 | $110.20 | 1,190,913 |
| 2020-10-16 | $114.66 | $115.98 | $114.34 | $114.94 | $112.06 | 1,606,906 |
| 2020-10-15 | $113.76 | $115.12 | $113.30 | $114.36 | $111.49 | 1,449,037 |
| 2020-10-14 | $115.40 | $116.28 | $114.27 | $114.51 | $111.64 | 1,329,401 |
| 2020-10-13 | $116.26 | $117.56 | $114.37 | $114.95 | $112.07 | 1,210,225 |
| 2020-10-12 | $115.30 | $117.18 | $115.27 | $116.59 | $113.67 | 1,285,789 |
| 2020-10-09 | $115.19 | $116.51 | $114.23 | $115.71 | $112.81 | 1,698,181 |
| 2020-10-08 | $114.61 | $115.68 | $114.13 | $114.26 | $111.40 | 2,141,299 |
| 2020-10-07 | $115.59 | $116.20 | $114.26 | $114.69 | $111.36 | 1,605,357 |
| 2020-10-06 | $116.08 | $117.14 | $114.46 | $114.88 | $111.55 | 2,185,631 |
| 2020-10-05 | $115.44 | $116.09 | $114.68 | $115.66 | $112.30 | 1,346,729 |
| 2020-10-02 | $113.42 | $115.80 | $113.19 | $114.56 | $111.24 | 1,641,639 |
| 2020-10-01 | $115.03 | $115.45 | $113.59 | $114.23 | $110.92 | 2,052,302 |
| 2020-09-30 | $114.55 | $115.84 | $113.58 | $114.70 | $111.37 | 2,499,631 |
| 2020-09-29 | $114.32 | $114.89 | $113.17 | $114.05 | $110.74 | 1,603,562 |
| 2020-09-28 | $114.10 | $115.85 | $113.26 | $114.54 | $111.22 | 2,059,318 |
| 2020-09-25 | $112.40 | $113.37 | $110.71 | $112.96 | $109.68 | 2,395,149 |
| 2020-09-24 | $114.42 | $114.74 | $112.54 | $112.73 | $109.46 | 1,719,634 |
| 2020-09-23 | $116.17 | $117.07 | $114.46 | $114.54 | $111.22 | 1,453,462 |
| 2020-09-22 | $116.28 | $117.61 | $114.97 | $116.27 | $112.90 | 1,819,233 |
| 2020-09-21 | $116.44 | $116.76 | $114.47 | $116.27 | $112.90 | 2,227,821 |
| 2020-09-18 | $117.53 | $119.40 | $117.27 | $117.67 | $114.26 | 3,068,865 |
| 2020-09-17 | $117.70 | $118.56 | $116.51 | $117.88 | $114.46 | 1,879,720 |
| 2020-09-16 | $118.96 | $120.51 | $118.61 | $118.83 | $115.38 | 1,572,812 |
| 2020-09-15 | $118.11 | $119.40 | $118.00 | $118.62 | $115.18 | 1,395,409 |
| 2020-09-14 | $116.84 | $118.04 | $116.47 | $117.80 | $114.38 | 1,199,337 |
| 2020-09-11 | $115.96 | $116.45 | $114.86 | $115.78 | $112.42 | 1,023,818 |
| 2020-09-10 | $116.76 | $117.50 | $115.58 | $115.61 | $112.26 | 1,859,217 |
| 2020-09-09 | $114.45 | $117.81 | $114.35 | $116.75 | $113.36 | 1,843,634 |
| 2020-09-08 | $114.54 | $114.74 | $112.14 | $113.48 | $110.19 | 2,689,460 |
| 2020-09-04 | $117.31 | $117.94 | $113.63 | $115.41 | $112.06 | 1,400,630 |
| 2020-09-03 | $119.41 | $120.97 | $115.75 | $116.58 | $113.20 | 3,187,668 |
| 2020-09-02 | $115.28 | $118.96 | $115.07 | $118.91 | $115.46 | 2,075,128 |
| 2020-09-01 | $114.63 | $115.50 | $113.94 | $115.48 | $112.13 | 1,693,861 |
| 2020-08-31 | $114.35 | $115.34 | $113.97 | $114.91 | $111.58 | 1,571,409 |
| 2020-08-28 | $115.36 | $115.42 | $113.43 | $114.00 | $110.69 | 1,962,042 |
| 2020-08-27 | $114.31 | $115.38 | $114.23 | $114.68 | $111.35 | 1,284,270 |
| 2020-08-26 | $112.88 | $114.47 | $112.24 | $114.22 | $110.91 | 1,218,184 |
| 2020-08-25 | $113.35 | $113.67 | $112.27 | $112.99 | $109.71 | 1,918,257 |
| 2020-08-24 | $113.87 | $114.11 | $111.96 | $112.62 | $109.35 | 1,898,588 |
| 2020-08-21 | $114.86 | $115.29 | $112.18 | $113.47 | $110.18 | 2,491,819 |
| 2020-08-20 | $115.56 | $116.46 | $115.14 | $116.05 | $112.68 | 1,019,464 |
| 2020-08-19 | $116.92 | $117.36 | $115.92 | $116.10 | $112.73 | 899,358 |
| 2020-08-18 | $116.37 | $117.61 | $116.37 | $116.93 | $113.54 | 1,236,914 |
| 2020-08-17 | $116.37 | $117.26 | $116.17 | $116.51 | $113.13 | 1,016,653 |
| 2020-08-14 | $116.81 | $117.74 | $116.09 | $116.61 | $113.23 | 1,059,484 |
| 2020-08-13 | $116.26 | $117.31 | $116.08 | $117.15 | $113.75 | 1,115,727 |
| 2020-08-12 | $117.84 | $118.22 | $116.44 | $116.65 | $113.27 | 1,370,473 |
| 2020-08-11 | $117.18 | $117.97 | $115.78 | $116.98 | $113.59 | 1,726,673 |
| 2020-08-10 | $118.05 | $118.12 | $116.11 | $116.41 | $113.03 | 1,503,470 |
| 2020-08-07 | $118.38 | $119.21 | $116.95 | $117.74 | $114.32 | 1,544,197 |
| 2020-08-06 | $118.00 | $118.81 | $117.43 | $118.77 | $115.32 | 1,345,363 |
| 2020-08-05 | $117.27 | $118.91 | $117.10 | $118.43 | $114.99 | 1,556,099 |
| 2020-08-04 | $115.85 | $117.62 | $115.65 | $117.39 | $113.98 | 1,897,538 |
| 2020-08-03 | $116.53 | $117.33 | $115.68 | $115.82 | $112.46 | 1,723,212 |
| 2020-07-31 | $118.00 | $118.00 | $115.49 | $116.60 | $113.22 | 2,093,115 |
| 2020-07-30 | $114.22 | $117.05 | $113.21 | $116.71 | $113.32 | 1,721,188 |
| 2020-07-29 | $113.84 | $115.58 | $113.15 | $115.58 | $112.23 | 1,354,326 |
| 2020-07-28 | $114.49 | $114.98 | $113.73 | $114.21 | $110.90 | 1,435,768 |
| 2020-07-27 | $114.60 | $114.87 | $113.22 | $114.61 | $111.28 | 1,392,515 |
| 2020-07-24 | $114.90 | $115.07 | $114.14 | $114.62 | $111.29 | 1,008,414 |
| 2020-07-23 | $115.58 | $116.56 | $114.75 | $115.28 | $111.48 | 1,293,745 |
| 2020-07-22 | $113.76 | $115.61 | $113.76 | $115.51 | $111.71 | 1,468,254 |
| 2020-07-21 | $114.62 | $114.89 | $113.65 | $114.40 | $110.63 | 1,247,162 |
| 2020-07-20 | $113.60 | $113.91 | $112.92 | $113.48 | $109.74 | 890,348 |
| 2020-07-17 | $112.51 | $113.85 | $111.83 | $113.69 | $109.95 | 1,658,119 |
| 2020-07-16 | $111.47 | $112.22 | $111.14 | $111.83 | $108.15 | 927,434 |
| 2020-07-15 | $111.67 | $112.02 | $110.45 | $111.58 | $107.90 | 1,134,186 |
| 2020-07-14 | $108.78 | $110.35 | $108.52 | $110.24 | $106.61 | 1,026,497 |
| 2020-07-13 | $109.78 | $110.59 | $108.25 | $108.76 | $105.18 | 1,453,655 |
| 2020-07-10 | $108.58 | $109.65 | $107.89 | $109.46 | $105.85 | 979,470 |
| 2020-07-09 | $109.17 | $109.26 | $106.83 | $108.23 | $104.66 | 940,208 |
| 2020-07-08 | $107.52 | $109.12 | $107.10 | $109.08 | $105.49 | 1,850,410 |
| 2020-07-07 | $107.60 | $108.30 | $106.96 | $107.35 | $103.81 | 1,697,934 |
| 2020-07-06 | $109.39 | $109.72 | $107.51 | $107.92 | $104.37 | 1,461,944 |
| 2020-07-02 | $108.88 | $109.09 | $107.39 | $107.89 | $104.34 | 1,378,668 |
| 2020-07-01 | $107.49 | $108.22 | $106.90 | $107.53 | $103.99 | 1,595,621 |
| 2020-06-30 | $105.34 | $107.84 | $104.73 | $107.37 | $103.83 | 1,986,666 |
| 2020-06-29 | $105.75 | $105.75 | $104.00 | $105.28 | $101.81 | 1,788,383 |
| 2020-06-26 | $106.45 | $107.49 | $104.56 | $104.75 | $101.30 | 2,585,634 |
| 2020-06-25 | $103.97 | $107.15 | $103.17 | $106.98 | $103.46 | 1,743,873 |
| 2020-06-24 | $105.00 | $105.69 | $103.54 | $103.93 | $100.51 | 2,003,948 |
| 2020-06-23 | $106.88 | $107.09 | $105.72 | $105.76 | $102.28 | 1,394,782 |
| 2020-06-22 | $103.87 | $106.20 | $103.75 | $105.56 | $102.08 | 1,915,671 |
| 2020-06-19 | $109.90 | $109.90 | $103.55 | $103.58 | $100.17 | 5,040,808 |
| 2020-06-18 | $108.11 | $109.12 | $107.56 | $108.42 | $104.85 | 1,340,836 |
| 2020-06-17 | $107.48 | $109.75 | $107.41 | $108.54 | $104.96 | 1,700,404 |
| 2020-06-16 | $108.23 | $108.72 | $106.02 | $107.37 | $103.83 | 2,077,639 |
| 2020-06-15 | $102.00 | $106.05 | $101.51 | $106.00 | $102.51 | 2,307,149 |
| 2020-06-12 | $106.23 | $106.81 | $102.26 | $104.34 | $100.90 | 2,764,899 |
| 2020-06-11 | $108.43 | $108.43 | $104.06 | $104.23 | $100.80 | 3,343,691 |
| 2020-06-10 | $110.14 | $110.83 | $109.18 | $110.12 | $106.49 | 2,228,017 |
| 2020-06-09 | $110.75 | $110.92 | $109.69 | $110.44 | $106.80 | 1,659,302 |
| 2020-06-08 | $111.02 | $111.99 | $110.45 | $111.41 | $107.74 | 2,450,839 |
| 2020-06-05 | $110.10 | $111.73 | $108.76 | $111.49 | $107.82 | 3,698,518 |
| 2020-06-04 | $108.69 | $109.15 | $107.95 | $108.72 | $105.14 | 2,102,092 |
| 2020-06-03 | $108.82 | $110.00 | $108.32 | $109.23 | $105.63 | 2,751,624 |
| 2020-06-02 | $106.86 | $108.05 | $106.52 | $108.02 | $104.46 | 2,102,225 |
| 2020-06-01 | $105.97 | $107.02 | $105.44 | $106.70 | $103.19 | 1,481,780 |
| 2020-05-29 | $106.07 | $106.33 | $104.86 | $105.92 | $102.43 | 7,207,159 |
| 2020-05-28 | $106.92 | $107.38 | $106.07 | $106.59 | $103.08 | 2,200,128 |
| 2020-05-27 | $106.15 | $107.46 | $104.70 | $105.96 | $102.47 | 2,401,564 |
| 2020-05-26 | $106.64 | $107.12 | $105.57 | $105.75 | $102.27 | 3,342,520 |
| 2020-05-22 | $104.51 | $104.84 | $103.50 | $104.50 | $101.06 | 1,926,691 |
| 2020-05-21 | $103.43 | $105.33 | $103.18 | $104.54 | $101.10 | 2,410,893 |
| 2020-05-20 | $105.92 | $106.37 | $103.51 | $103.98 | $100.55 | 2,640,649 |
| 2020-05-19 | $106.67 | $107.34 | $105.48 | $105.53 | $102.05 | 2,227,337 |
| 2020-05-18 | $107.21 | $108.38 | $106.42 | $107.00 | $103.48 | 2,885,719 |
| 2020-05-15 | $105.59 | $107.87 | $104.47 | $104.47 | $101.03 | 11,085,660 |
| 2020-05-14 | $103.75 | $106.38 | $103.50 | $106.10 | $102.61 | 8,540,643 |
| 2020-05-13 | $103.75 | $105.85 | $103.31 | $105.10 | $101.64 | 5,368,075 |
| 2020-05-12 | $104.61 | $105.15 | $103.78 | $104.30 | $100.86 | 3,331,374 |
| 2020-05-11 | $103.15 | $104.95 | $102.87 | $104.09 | $100.66 | 2,242,520 |
| 2020-05-08 | $102.62 | $104.01 | $101.50 | $103.98 | $100.55 | 1,559,670 |
| 2020-05-07 | $99.87 | $102.07 | $99.87 | $101.65 | $98.30 | 1,776,856 |
| 2020-05-06 | $101.16 | $101.39 | $98.64 | $98.88 | $95.62 | 1,932,125 |
| 2020-05-05 | $99.19 | $101.79 | $98.88 | $100.26 | $96.96 | 2,596,585 |
| 2020-05-04 | $98.05 | $100.51 | $96.77 | $98.74 | $95.49 | 3,989,589 |
| 2020-05-01 | $95.90 | $97.39 | $94.51 | $97.10 | $93.90 | 2,637,907 |
| 2020-04-30 | $93.71 | $98.51 | $93.40 | $97.33 | $94.12 | 3,734,496 |
| 2020-04-29 | $95.01 | $96.12 | $94.29 | $94.62 | $91.50 | 1,831,221 |
| 2020-04-28 | $96.30 | $96.68 | $93.13 | $93.26 | $90.19 | 1,557,238 |
| 2020-04-27 | $93.83 | $95.21 | $92.67 | $94.70 | $91.58 | 1,859,854 |
| 2020-04-24 | $93.23 | $93.96 | $91.80 | $93.29 | $90.22 | 1,460,874 |
| 2020-04-23 | $93.99 | $95.59 | $92.34 | $92.59 | $89.54 | 2,010,461 |
| 2020-04-22 | $94.10 | $94.87 | $92.35 | $94.08 | $90.98 | 2,153,397 |
| 2020-04-21 | $93.26 | $94.54 | $92.46 | $92.70 | $89.65 | 2,259,002 |
| 2020-04-20 | $97.56 | $97.56 | $95.01 | $95.76 | $92.61 | 1,594,680 |
| 2020-04-17 | $99.48 | $100.28 | $96.80 | $98.54 | $95.29 | 1,892,668 |
| 2020-04-16 | $96.41 | $97.38 | $95.49 | $97.22 | $94.02 | 1,736,320 |
| 2020-04-15 | $97.00 | $98.00 | $95.63 | $96.30 | $93.13 | 2,264,949 |
| 2020-04-14 | $97.00 | $100.00 | $96.75 | $99.44 | $96.16 | 2,438,504 |
| 2020-04-13 | $96.11 | $96.11 | $93.97 | $95.02 | $91.89 | 2,293,783 |
| 2020-04-09 | $94.51 | $97.00 | $94.20 | $96.61 | $93.43 | 3,061,893 |
| 2020-04-08 | $88.61 | $94.07 | $87.36 | $93.61 | $90.53 | 2,707,248 |
| 2020-04-07 | $90.96 | $91.08 | $87.30 | $87.40 | $84.52 | 2,399,424 |
| 2020-04-06 | $83.63 | $88.06 | $82.63 | $87.33 | $84.02 | 2,911,149 |
| 2020-04-03 | $81.89 | $82.98 | $78.95 | $79.90 | $76.87 | 2,720,178 |
| 2020-04-02 | $81.25 | $84.22 | $81.10 | $82.75 | $79.61 | 2,451,132 |
| 2020-04-01 | $83.69 | $85.08 | $81.43 | $82.02 | $78.91 | 3,228,633 |
| 2020-03-31 | $88.56 | $89.58 | $85.27 | $86.46 | $83.18 | 3,670,570 |
| 2020-03-30 | $85.70 | $89.90 | $84.99 | $89.55 | $86.15 | 2,784,849 |
| 2020-03-27 | $82.74 | $88.24 | $82.62 | $85.45 | $82.21 | 3,159,224 |
| 2020-03-26 | $88.04 | $89.71 | $84.53 | $85.86 | $82.60 | 3,560,534 |
| 2020-03-25 | $85.69 | $90.87 | $84.33 | $86.86 | $83.56 | 3,000,004 |
| 2020-03-24 | $80.25 | $87.89 | $79.54 | $86.93 | $83.63 | 4,379,232 |
| 2020-03-23 | $78.40 | $79.40 | $74.33 | $76.69 | $73.78 | 4,772,709 |
| 2020-03-20 | $79.81 | $84.01 | $77.44 | $79.87 | $76.84 | 3,788,730 |
| 2020-03-19 | $80.38 | $82.03 | $75.88 | $79.03 | $76.03 | 4,356,932 |
| 2020-03-18 | $87.25 | $87.79 | $75.79 | $80.81 | $77.74 | 4,721,528 |
| 2020-03-17 | $90.46 | $93.89 | $89.18 | $91.90 | $88.41 | 4,341,502 |
| 2020-03-16 | $88.56 | $93.47 | $86.26 | $87.86 | $84.53 | 4,249,555 |
| 2020-03-13 | $95.98 | $99.19 | $91.40 | $98.64 | $94.90 | 5,973,434 |
| 2020-03-12 | $93.57 | $100.36 | $92.48 | $93.00 | $89.47 | 5,554,309 |
| 2020-03-11 | $100.43 | $100.96 | $97.92 | $98.95 | $95.19 | 2,827,814 |
| 2020-03-10 | $102.72 | $103.92 | $98.95 | $103.09 | $99.18 | 4,267,187 |
| 2020-03-09 | $98.33 | $102.17 | $97.62 | $99.88 | $96.09 | 4,864,422 |
| 2020-03-06 | $103.02 | $106.23 | $101.76 | $105.67 | $101.66 | 3,651,106 |
| 2020-03-05 | $108.43 | $108.49 | $105.33 | $106.56 | $102.52 | 3,075,902 |
| 2020-03-04 | $108.05 | $110.67 | $107.24 | $110.60 | $106.40 | 4,734,177 |
| 2020-03-03 | $108.21 | $110.34 | $105.04 | $106.52 | $102.48 | 3,264,755 |
| 2020-03-02 | $104.18 | $108.08 | $104.10 | $108.01 | $103.91 | 4,028,774 |
| 2020-02-28 | $104.44 | $105.62 | $101.56 | $104.56 | $100.59 | 4,077,704 |
| 2020-02-27 | $111.27 | $112.29 | $106.85 | $106.88 | $102.82 | 2,325,178 |
| 2020-02-26 | $111.80 | $113.42 | $111.64 | $112.59 | $108.32 | 1,964,739 |
| 2020-02-25 | $113.75 | $114.12 | $110.66 | $111.11 | $106.89 | 1,721,833 |
| 2020-02-24 | $113.89 | $115.35 | $112.73 | $113.33 | $109.03 | 2,349,602 |
| 2020-02-21 | $116.58 | $116.94 | $115.54 | $116.35 | $111.93 | 1,947,776 |
| 2020-02-20 | $118.33 | $118.63 | $116.70 | $117.08 | $112.64 | 1,322,639 |
| 2020-02-19 | $119.50 | $119.56 | $118.45 | $118.48 | $113.98 | 1,143,832 |
| 2020-02-18 | $118.63 | $119.51 | $118.22 | $119.45 | $114.92 | 1,352,661 |
| 2020-02-14 | $119.36 | $119.64 | $118.24 | $118.78 | $114.27 | 1,214,236 |
| 2020-02-13 | $118.69 | $119.88 | $118.66 | $119.37 | $114.84 | 1,207,289 |
| 2020-02-12 | $118.08 | $118.89 | $117.77 | $118.75 | $114.24 | 1,247,280 |
| 2020-02-11 | $117.95 | $118.45 | $117.58 | $118.15 | $113.67 | 1,198,826 |
| 2020-02-10 | $116.00 | $117.57 | $115.97 | $117.57 | $113.11 | 1,131,372 |
| 2020-02-07 | $116.36 | $117.26 | $115.84 | $116.68 | $112.25 | 1,307,312 |
| 2020-02-06 | $116.93 | $116.99 | $115.69 | $116.45 | $112.03 | 2,415,010 |
| 2020-02-05 | $115.70 | $116.70 | $114.51 | $116.69 | $112.26 | 2,033,838 |
| 2020-02-04 | $114.58 | $115.89 | $114.38 | $114.73 | $110.38 | 1,462,636 |
| 2020-02-03 | $112.52 | $113.88 | $112.30 | $113.45 | $109.14 | 1,627,933 |
| 2020-01-31 | $114.23 | $114.99 | $111.16 | $111.86 | $107.62 | 2,621,472 |
| 2020-01-30 | $113.66 | $115.48 | $111.52 | $114.60 | $110.25 | 2,240,484 |
| 2020-01-29 | $115.41 | $116.84 | $115.10 | $115.94 | $111.54 | 2,176,132 |
| 2020-01-28 | $113.17 | $115.67 | $113.17 | $115.14 | $110.77 | 1,937,156 |
| 2020-01-27 | $112.58 | $113.82 | $112.27 | $113.00 | $108.28 | 1,047,012 |
| 2020-01-24 | $114.48 | $114.74 | $113.15 | $113.87 | $109.12 | 915,036 |
| 2020-01-23 | $113.06 | $114.29 | $112.57 | $114.23 | $109.46 | 1,364,933 |
| 2020-01-22 | $114.18 | $114.47 | $113.57 | $113.61 | $108.87 | 1,192,989 |
| 2020-01-21 | $113.78 | $114.56 | $113.59 | $113.96 | $109.20 | 1,335,138 |
| 2020-01-17 | $113.08 | $114.15 | $113.07 | $114.15 | $109.39 | 2,238,899 |
| 2020-01-16 | $112.72 | $112.93 | $112.17 | $112.82 | $108.11 | 1,328,008 |
| 2020-01-15 | $111.48 | $112.56 | $111.36 | $112.21 | $107.53 | 1,392,134 |
| 2020-01-14 | $111.78 | $112.17 | $111.16 | $111.51 | $106.86 | 1,510,025 |
| 2020-01-13 | $111.77 | $112.38 | $111.71 | $112.00 | $107.33 | 1,529,836 |
| 2020-01-10 | $112.25 | $112.43 | $111.47 | $111.70 | $107.04 | 1,394,087 |
| 2020-01-09 | $111.76 | $112.39 | $111.67 | $112.03 | $107.35 | 1,276,381 |
| 2020-01-08 | $111.64 | $112.35 | $111.21 | $111.24 | $106.60 | 1,327,273 |
| 2020-01-07 | $111.74 | $112.26 | $111.21 | $111.57 | $106.91 | 1,014,954 |
| 2020-01-06 | $111.33 | $111.95 | $111.06 | $111.91 | $107.24 | 1,343,263 |
| 2020-01-03 | $110.97 | $112.09 | $110.83 | $111.88 | $107.21 | 1,486,483 |
| 2020-01-02 | $111.59 | $112.05 | $111.12 | $112.05 | $107.37 | 2,013,977 |
| 2019-12-31 | $111.72 | $111.98 | $111.03 | $111.41 | $106.76 | 1,843,445 |
| 2019-12-30 | $112.27 | $112.37 | $111.43 | $111.83 | $107.16 | 1,282,110 |
| 2019-12-27 | $111.94 | $112.28 | $111.72 | $112.03 | $107.35 | 1,043,748 |
| 2019-12-26 | $112.03 | $112.20 | $111.46 | $111.84 | $107.17 | 617,046 |
| 2019-12-24 | $111.46 | $111.81 | $111.21 | $111.57 | $106.91 | 391,745 |
| 2019-12-23 | $112.12 | $112.58 | $111.19 | $111.28 | $106.64 | 1,282,803 |
| 2019-12-20 | $113.47 | $113.94 | $112.16 | $112.32 | $107.63 | 2,371,997 |
| 2019-12-19 | $111.30 | $112.67 | $111.14 | $112.21 | $107.53 | 1,430,389 |
| 2019-12-18 | $112.35 | $112.57 | $111.33 | $111.53 | $106.88 | 2,133,723 |
| 2019-12-17 | $111.76 | $112.19 | $111.35 | $112.05 | $107.37 | 1,949,961 |
| 2019-12-16 | $111.35 | $111.83 | $110.21 | $111.65 | $106.99 | 1,439,317 |
| 2019-12-13 | $109.32 | $110.70 | $109.05 | $110.54 | $105.93 | 1,433,359 |
| 2019-12-12 | $109.00 | $110.47 | $108.97 | $110.28 | $105.68 | 1,300,164 |
| 2019-12-11 | $108.70 | $109.27 | $108.62 | $108.97 | $104.42 | 1,647,276 |
| 2019-12-10 | $108.47 | $108.80 | $108.21 | $108.70 | $104.16 | 1,380,776 |
| 2019-12-09 | $108.29 | $108.66 | $107.86 | $108.34 | $103.82 | 1,109,326 |
| 2019-12-06 | $108.10 | $108.51 | $107.50 | $108.25 | $103.73 | 1,243,882 |
| 2019-12-05 | $107.46 | $107.61 | $106.87 | $107.37 | $102.89 | 1,176,633 |
| 2019-12-04 | $106.10 | $107.30 | $105.98 | $107.12 | $102.65 | 1,591,660 |
| 2019-12-03 | $106.11 | $106.60 | $105.75 | $106.03 | $101.60 | 1,659,771 |
| 2019-12-02 | $107.46 | $108.12 | $106.86 | $106.93 | $102.47 | 1,215,212 |
| 2019-11-29 | $108.19 | $108.68 | $107.91 | $108.07 | $103.56 | 632,337 |
| 2019-11-27 | $108.13 | $108.71 | $107.55 | $108.35 | $103.83 | 1,107,718 |
| 2019-11-26 | $108.13 | $108.50 | $107.67 | $108.18 | $103.67 | 2,507,694 |
| 2019-11-25 | $108.27 | $108.73 | $107.61 | $108.00 | $103.49 | 2,028,574 |
| 2019-11-22 | $107.26 | $108.01 | $107.09 | $107.93 | $103.43 | 1,601,517 |
| 2019-11-21 | $106.99 | $107.34 | $106.23 | $107.12 | $102.65 | 2,059,440 |
| 2019-11-20 | $106.88 | $107.48 | $106.49 | $107.16 | $102.69 | 1,759,576 |
| 2019-11-19 | $106.49 | $107.56 | $106.32 | $107.18 | $102.71 | 1,678,910 |
| 2019-11-18 | $106.00 | $106.45 | $105.51 | $106.24 | $101.81 | 1,517,590 |
| 2019-11-15 | $105.35 | $105.86 | $105.00 | $105.50 | $101.10 | 1,706,871 |
| 2019-11-14 | $104.94 | $105.37 | $104.54 | $105.34 | $100.94 | 1,498,043 |
| 2019-11-13 | $103.90 | $105.32 | $103.38 | $104.99 | $100.61 | 1,801,167 |
| 2019-11-12 | $103.73 | $104.35 | $103.52 | $104.15 | $99.80 | 1,035,473 |
| 2019-11-11 | $102.50 | $103.76 | $102.38 | $103.41 | $99.09 | 1,226,767 |
| 2019-11-08 | $102.97 | $103.37 | $102.43 | $103.31 | $99.00 | 1,446,719 |
| 2019-11-07 | $103.94 | $104.17 | $103.06 | $103.19 | $98.88 | 1,339,761 |
| 2019-11-06 | $101.67 | $103.50 | $101.67 | $103.45 | $99.13 | 1,247,304 |
| 2019-11-05 | $102.86 | $103.20 | $101.41 | $101.70 | $97.46 | 2,206,506 |
| 2019-11-04 | $104.75 | $104.86 | $102.15 | $102.69 | $98.40 | 1,864,761 |
| 2019-11-01 | $104.30 | $104.49 | $103.57 | $104.27 | $99.92 | 1,961,073 |
| 2019-10-31 | $103.08 | $104.27 | $102.53 | $103.62 | $99.30 | 2,149,203 |
| 2019-10-30 | $102.08 | $103.66 | $101.08 | $103.53 | $99.21 | 1,644,287 |
| 2019-10-29 | $98.36 | $102.96 | $98.36 | $102.09 | $97.83 | 2,827,508 |
| 2019-10-28 | $97.75 | $98.27 | $97.44 | $97.87 | $93.79 | 2,283,709 |
| 2019-10-25 | $98.99 | $99.06 | $97.47 | $97.57 | $93.50 | 1,513,921 |
| 2019-10-24 | $99.07 | $99.13 | $98.11 | $98.70 | $94.58 | 1,777,920 |
| 2019-10-23 | $98.88 | $99.48 | $98.26 | $98.99 | $94.86 | 2,234,167 |
| 2019-10-22 | $99.53 | $100.07 | $98.90 | $99.05 | $94.92 | 2,609,750 |
| 2019-10-21 | $99.49 | $99.75 | $98.98 | $99.74 | $95.58 | 1,519,715 |
| 2019-10-18 | $98.09 | $99.31 | $97.59 | $99.05 | $94.92 | 2,367,733 |
| 2019-10-17 | $98.58 | $98.77 | $98.10 | $98.45 | $94.34 | 1,949,780 |
| 2019-10-16 | $97.38 | $98.20 | $96.83 | $98.20 | $94.10 | 1,416,119 |
| 2019-10-15 | $97.46 | $98.26 | $97.32 | $97.68 | $93.60 | 1,146,094 |
| 2019-10-14 | $96.88 | $97.51 | $96.62 | $97.12 | $93.07 | 821,078 |
| 2019-10-11 | $97.41 | $98.32 | $97.01 | $97.09 | $93.04 | 1,427,531 |
| 2019-10-10 | $95.28 | $96.60 | $95.00 | $96.23 | $92.21 | 1,344,625 |
| 2019-10-09 | $96.27 | $96.30 | $95.36 | $95.62 | $91.20 | 2,176,382 |
| 2019-10-08 | $97.01 | $97.07 | $95.24 | $95.25 | $90.85 | 2,403,549 |
| 2019-10-07 | $98.00 | $98.56 | $97.62 | $97.63 | $93.12 | 1,640,874 |
| 2019-10-04 | $96.94 | $98.63 | $96.70 | $98.36 | $93.81 | 1,731,782 |
| 2019-10-03 | $96.11 | $96.64 | $95.16 | $96.54 | $92.08 | 1,384,704 |
| 2019-10-02 | $97.62 | $97.94 | $95.73 | $96.08 | $91.64 | 1,548,196 |
| 2019-10-01 | $100.53 | $100.99 | $98.29 | $98.30 | $93.75 | 1,201,940 |
| 2019-09-30 | $99.96 | $100.27 | $99.66 | $100.05 | $95.42 | 1,048,432 |
| 2019-09-27 | $100.95 | $100.95 | $99.19 | $99.76 | $95.15 | 887,202 |
| 2019-09-26 | $100.66 | $100.98 | $99.49 | $100.27 | $95.63 | 1,128,344 |
| 2019-09-25 | $100.76 | $101.87 | $100.25 | $100.39 | $95.75 | 1,234,271 |
| 2019-09-24 | $101.33 | $102.23 | $99.99 | $100.53 | $95.88 | 1,363,668 |
| 2019-09-23 | $100.37 | $101.44 | $100.37 | $101.12 | $96.44 | 974,634 |
| 2019-09-20 | $102.56 | $102.80 | $100.73 | $100.90 | $96.23 | 4,641,202 |
| 2019-09-19 | $101.72 | $102.67 | $101.57 | $102.24 | $97.51 | 1,148,733 |
| 2019-09-18 | $101.29 | $101.76 | $100.66 | $101.62 | $96.92 | 933,066 |
| 2019-09-17 | $100.29 | $101.50 | $100.10 | $101.46 | $96.77 | 1,339,106 |
| 2019-09-16 | $99.22 | $100.09 | $98.94 | $100.03 | $95.40 | 930,775 |
| 2019-09-13 | $99.92 | $99.95 | $99.02 | $99.84 | $95.22 | 1,202,403 |
| 2019-09-12 | $98.93 | $100.00 | $98.72 | $99.68 | $95.07 | 1,287,757 |
| 2019-09-11 | $98.27 | $98.73 | $97.66 | $98.73 | $94.16 | 2,009,480 |
| 2019-09-10 | $99.68 | $99.68 | $96.97 | $98.08 | $93.54 | 1,721,866 |
| 2019-09-09 | $101.64 | $101.64 | $99.45 | $99.87 | $95.25 | 1,276,252 |
| 2019-09-06 | $100.75 | $101.73 | $100.75 | $100.91 | $96.24 | 1,441,814 |
| 2019-09-05 | $101.22 | $101.84 | $100.72 | $101.05 | $96.38 | 1,166,993 |
| 2019-09-04 | $99.26 | $100.06 | $99.10 | $99.97 | $95.35 | 1,541,730 |
| 2019-09-03 | $99.18 | $99.60 | $98.36 | $98.80 | $94.23 | 1,723,457 |
| 2019-08-30 | $99.93 | $100.18 | $99.42 | $99.89 | $95.27 | 1,992,049 |
| 2019-08-29 | $98.60 | $99.75 | $98.09 | $99.20 | $94.61 | 1,465,953 |
| 2019-08-28 | $97.55 | $97.78 | $97.10 | $97.74 | $93.22 | 962,123 |
| 2019-08-27 | $97.42 | $97.72 | $96.66 | $97.56 | $93.05 | 1,606,451 |
| 2019-08-26 | $96.50 | $97.01 | $95.66 | $96.98 | $92.50 | 1,101,862 |
| 2019-08-23 | $98.12 | $98.57 | $95.09 | $95.66 | $91.24 | 1,478,008 |
| 2019-08-22 | $98.21 | $98.64 | $97.25 | $98.17 | $93.63 | 845,114 |
| 2019-08-21 | $97.86 | $98.02 | $97.45 | $97.80 | $93.28 | 786,300 |
| 2019-08-20 | $98.30 | $98.52 | $97.12 | $97.21 | $92.71 | 1,099,963 |
| 2019-08-19 | $98.56 | $98.90 | $98.23 | $98.61 | $94.05 | 1,363,544 |
| 2019-08-16 | $97.38 | $98.01 | $96.76 | $97.78 | $93.26 | 1,474,910 |
| 2019-08-15 | $96.16 | $97.08 | $95.62 | $96.66 | $92.19 | 1,246,845 |
| 2019-08-14 | $97.99 | $98.72 | $96.06 | $96.13 | $91.68 | 1,869,478 |
| 2019-08-13 | $97.66 | $99.53 | $97.13 | $99.22 | $94.63 | 1,329,318 |
| 2019-08-12 | $98.82 | $99.07 | $97.44 | $97.66 | $93.14 | 1,186,980 |
| 2019-08-09 | $99.63 | $100.06 | $98.39 | $99.28 | $94.69 | 888,865 |
| 2019-08-08 | $97.75 | $99.73 | $97.61 | $99.66 | $95.05 | 1,277,133 |
| 2019-08-07 | $96.51 | $97.30 | $95.31 | $97.05 | $92.56 | 1,579,884 |
| 2019-08-06 | $95.84 | $97.73 | $95.81 | $97.66 | $93.14 | 1,550,175 |
| 2019-08-05 | $97.85 | $98.28 | $94.81 | $95.73 | $91.30 | 2,363,452 |
| 2019-08-02 | $98.60 | $99.41 | $97.91 | $98.93 | $94.35 | 2,494,626 |
| 2019-08-01 | $98.88 | $100.01 | $98.29 | $98.61 | $94.05 | 1,938,112 |
| 2019-07-31 | $100.32 | $100.49 | $97.72 | $98.80 | $94.23 | 2,920,143 |
| 2019-07-30 | $101.70 | $102.60 | $100.37 | $100.45 | $95.80 | 2,361,083 |
| 2019-07-29 | $102.51 | $103.37 | $102.51 | $103.13 | $98.36 | 1,578,666 |
| 2019-07-26 | $101.53 | $102.51 | $100.97 | $102.45 | $97.71 | 1,368,584 |
| 2019-07-25 | $102.21 | $102.57 | $101.56 | $101.74 | $97.04 | 1,230,455 |
| 2019-07-24 | $101.41 | $102.17 | $100.98 | $102.08 | $97.36 | 1,650,069 |
| 2019-07-23 | $101.07 | $101.56 | $100.80 | $101.47 | $96.78 | 1,036,607 |
| 2019-07-22 | $100.65 | $101.36 | $100.60 | $100.98 | $96.31 | 954,220 |
| 2019-07-19 | $101.92 | $101.92 | $100.54 | $100.60 | $95.95 | 1,647,126 |
| 2019-07-18 | $101.22 | $101.74 | $100.87 | $101.56 | $96.86 | 1,242,964 |
| 2019-07-17 | $102.20 | $103.08 | $101.13 | $101.16 | $96.48 | 1,290,704 |
| 2019-07-16 | $103.22 | $103.36 | $102.46 | $102.59 | $97.85 | 1,139,493 |
| 2019-07-15 | $103.00 | $103.16 | $102.61 | $103.02 | $98.26 | 986,236 |
| 2019-07-12 | $102.30 | $102.82 | $101.96 | $102.81 | $98.06 | 1,024,336 |
| 2019-07-11 | $101.61 | $101.99 | $101.18 | $101.91 | $97.20 | 967,283 |
| 2019-07-10 | $101.64 | $102.18 | $101.02 | $101.69 | $96.99 | 1,073,737 |
| 2019-07-09 | $101.54 | $102.03 | $101.11 | $102.03 | $96.88 | 1,551,731 |
| 2019-07-08 | $102.26 | $102.74 | $101.78 | $102.00 | $96.85 | 1,372,546 |
| 2019-07-05 | $102.78 | $102.88 | $101.45 | $102.75 | $97.56 | 1,583,866 |
| 2019-07-03 | $102.23 | $102.95 | $102.07 | $102.92 | $97.72 | 1,046,864 |
| 2019-07-02 | $100.90 | $102.07 | $100.71 | $102.07 | $96.92 | 1,365,547 |
| 2019-07-01 | $100.37 | $100.90 | $99.96 | $100.83 | $95.74 | 1,477,991 |
| 2019-06-28 | $99.63 | $99.99 | $98.74 | $99.75 | $94.71 | 4,391,087 |
| 2019-06-27 | $98.05 | $99.46 | $97.68 | $99.33 | $94.31 | 1,366,452 |
| 2019-06-26 | $98.69 | $99.01 | $97.57 | $97.57 | $92.64 | 2,185,830 |
| 2019-06-25 | $98.21 | $99.37 | $98.07 | $98.61 | $93.63 | 2,098,478 |
| 2019-06-24 | $97.15 | $98.47 | $97.13 | $98.08 | $93.13 | 1,715,524 |
| 2019-06-21 | $97.20 | $97.84 | $97.02 | $97.02 | $92.12 | 4,305,115 |
| 2019-06-20 | $98.43 | $98.60 | $96.89 | $97.47 | $92.55 | 2,916,629 |
| 2019-06-19 | $97.18 | $98.23 | $97.03 | $97.90 | $92.96 | 2,151,525 |
| 2019-06-18 | $97.13 | $97.66 | $96.54 | $97.19 | $92.28 | 2,192,603 |
| 2019-06-17 | $98.54 | $98.57 | $97.00 | $97.06 | $92.16 | 1,407,456 |
| 2019-06-14 | $98.04 | $98.46 | $97.82 | $98.18 | $93.22 | 2,189,122 |
| 2019-06-13 | $98.47 | $98.47 | $97.74 | $98.01 | $93.06 | 1,490,035 |
| 2019-06-12 | $98.60 | $99.00 | $97.93 | $98.17 | $93.21 | 1,673,267 |
| 2019-06-11 | $99.45 | $99.81 | $98.34 | $98.48 | $93.51 | 1,383,306 |
| 2019-06-10 | $99.98 | $99.98 | $99.05 | $99.20 | $94.19 | 2,167,004 |
| 2019-06-07 | $99.25 | $100.20 | $99.15 | $99.18 | $94.17 | 1,615,383 |
| 2019-06-06 | $98.65 | $99.08 | $98.36 | $98.99 | $93.99 | 1,370,907 |
| 2019-06-05 | $97.02 | $98.54 | $96.86 | $98.27 | $93.31 | 2,002,468 |
| 2019-06-04 | $97.25 | $97.42 | $95.99 | $96.96 | $92.06 | 1,557,935 |
| 2019-06-03 | $95.75 | $96.61 | $95.13 | $96.45 | $91.58 | 1,904,915 |
| 2019-05-31 | $95.12 | $96.08 | $94.73 | $95.60 | $90.77 | 1,951,631 |
| 2019-05-30 | $95.88 | $96.21 | $95.45 | $95.83 | $90.99 | 1,704,046 |
| 2019-05-29 | $94.63 | $95.70 | $94.42 | $95.51 | $90.69 | 2,709,241 |
| 2019-05-28 | $95.44 | $95.90 | $94.49 | $94.86 | $90.07 | 2,595,269 |
| 2019-05-24 | $96.55 | $96.55 | $94.91 | $95.38 | $90.56 | 2,417,655 |
| 2019-05-23 | $96.84 | $96.84 | $95.45 | $96.19 | $91.33 | 1,714,576 |
| 2019-05-22 | $97.00 | $97.68 | $96.62 | $97.29 | $92.38 | 1,957,641 |
| 2019-05-21 | $96.35 | $97.28 | $96.33 | $97.15 | $92.24 | 1,804,766 |
| 2019-05-20 | $95.29 | $96.08 | $95.29 | $95.90 | $91.06 | 1,675,261 |
| 2019-05-17 | $94.69 | $96.17 | $94.66 | $95.79 | $90.95 | 2,124,351 |
| 2019-05-16 | $95.06 | $96.18 | $94.88 | $95.71 | $90.88 | 1,484,998 |
| 2019-05-15 | $94.43 | $95.24 | $94.08 | $94.73 | $89.95 | 1,321,316 |
| 2019-05-14 | $94.77 | $96.34 | $94.77 | $94.90 | $90.11 | 2,209,832 |
| 2019-05-13 | $94.96 | $95.37 | $94.29 | $94.70 | $89.92 | 4,260,735 |
| 2019-05-10 | $93.40 | $96.15 | $93.34 | $96.12 | $91.27 | 2,415,214 |
| 2019-05-09 | $92.77 | $94.18 | $92.72 | $93.94 | $89.20 | 1,961,722 |
| 2019-05-08 | $93.01 | $94.18 | $92.89 | $93.65 | $88.92 | 1,213,253 |
| 2019-05-07 | $93.47 | $93.47 | $92.69 | $93.27 | $88.56 | 1,967,834 |
| 2019-05-06 | $92.89 | $94.19 | $92.89 | $94.00 | $89.25 | 946,557 |
| 2019-05-03 | $93.52 | $93.89 | $93.08 | $93.88 | $89.14 | 1,513,832 |
| 2019-05-02 | $92.63 | $93.42 | $92.12 | $93.14 | $88.44 | 1,405,556 |
| 2019-05-01 | $94.24 | $94.24 | $92.48 | $92.50 | $87.83 | 1,620,184 |
| 2019-04-30 | $93.29 | $94.40 | $92.87 | $94.29 | $89.53 | 1,719,262 |
| 2019-04-29 | $93.86 | $94.41 | $93.18 | $93.30 | $88.59 | 1,472,586 |
| 2019-04-26 | $92.39 | $93.66 | $91.67 | $93.64 | $88.91 | 2,421,512 |
| 2019-04-25 | $93.63 | $94.89 | $92.29 | $93.91 | $89.17 | 2,725,379 |
| 2019-04-24 | $94.74 | $95.36 | $94.42 | $94.63 | $89.85 | 2,048,930 |
| 2019-04-23 | $93.50 | $94.84 | $93.34 | $94.79 | $90.00 | 1,507,892 |
| 2019-04-22 | $93.46 | $93.54 | $93.09 | $93.35 | $88.64 | 893,916 |
| 2019-04-18 | $94.05 | $94.44 | $93.15 | $93.72 | $88.99 | 2,286,743 |
| 2019-04-17 | $95.55 | $95.82 | $93.82 | $94.41 | $89.64 | 1,832,973 |
| 2019-04-16 | $95.00 | $95.55 | $94.50 | $95.53 | $90.71 | 1,768,022 |
| 2019-04-15 | $94.76 | $94.98 | $94.48 | $94.88 | $90.09 | 1,066,579 |
| 2019-04-12 | $94.50 | $94.72 | $93.90 | $94.67 | $89.89 | 1,000,692 |
| 2019-04-11 | $93.33 | $93.73 | $92.87 | $93.63 | $88.90 | 896,103 |
| 2019-04-10 | $92.76 | $93.14 | $92.30 | $93.12 | $88.42 | 1,406,224 |
| 2019-04-09 | $92.78 | $92.78 | $92.22 | $92.69 | $88.01 | 1,710,513 |
| 2019-04-08 | $94.07 | $94.07 | $93.28 | $93.59 | $88.47 | 1,115,948 |
| 2019-04-05 | $93.88 | $94.47 | $93.57 | $94.01 | $88.87 | 1,539,247 |
| 2019-04-04 | $94.76 | $94.88 | $94.15 | $94.55 | $89.38 | 698,125 |
| 2019-04-03 | $95.00 | $95.00 | $93.78 | $94.64 | $89.46 | 1,373,042 |
| 2019-04-02 | $94.79 | $95.43 | $94.24 | $94.46 | $89.29 | 1,003,748 |
| 2019-04-01 | $94.10 | $94.92 | $93.95 | $94.81 | $89.62 | 1,124,486 |
| 2019-03-29 | $93.62 | $93.95 | $93.12 | $93.90 | $88.76 | 1,516,677 |
| 2019-03-28 | $92.32 | $92.99 | $92.12 | $92.93 | $87.84 | 1,067,842 |
| 2019-03-27 | $92.72 | $93.04 | $91.73 | $92.01 | $86.97 | 1,858,434 |
| 2019-03-26 | $92.81 | $93.03 | $91.98 | $92.70 | $87.63 | 1,502,451 |
| 2019-03-25 | $92.15 | $92.46 | $91.35 | $92.25 | $87.20 | 1,217,013 |
| 2019-03-22 | $92.54 | $93.11 | $92.03 | $92.07 | $87.03 | 2,344,248 |
| 2019-03-21 | $91.84 | $93.38 | $91.84 | $93.08 | $87.99 | 1,659,982 |
| 2019-03-20 | $92.64 | $93.06 | $91.98 | $92.18 | $87.14 | 1,512,362 |
| 2019-03-19 | $93.29 | $93.52 | $92.35 | $92.69 | $87.62 | 1,587,135 |
| 2019-03-18 | $93.31 | $93.67 | $92.67 | $92.98 | $87.89 | 1,846,266 |
| 2019-03-15 | $92.73 | $93.34 | $92.10 | $93.29 | $88.18 | 4,314,918 |
| 2019-03-14 | $91.80 | $92.60 | $91.71 | $92.49 | $87.43 | 1,377,868 |
| 2019-03-13 | $91.55 | $92.25 | $91.55 | $91.73 | $86.71 | 1,346,911 |
| 2019-03-12 | $90.83 | $91.85 | $90.59 | $91.39 | $86.39 | 1,655,579 |
| 2019-03-11 | $89.88 | $90.81 | $89.02 | $90.78 | $85.81 | 2,254,772 |
| 2019-03-08 | $88.97 | $89.63 | $88.86 | $89.58 | $84.68 | 1,297,088 |
| 2019-03-07 | $91.09 | $91.40 | $89.71 | $89.84 | $84.92 | 2,133,324 |
| 2019-03-06 | $91.58 | $92.07 | $91.17 | $91.19 | $86.20 | 1,557,236 |
| 2019-03-05 | $93.00 | $93.20 | $91.35 | $91.37 | $86.37 | 2,327,240 |
| 2019-03-04 | $93.31 | $94.96 | $91.99 | $92.63 | $87.56 | 1,425,999 |
| 2019-03-01 | $93.36 | $93.74 | $92.72 | $92.89 | $87.81 | 2,090,442 |
| 2019-02-28 | $92.68 | $93.71 | $92.64 | $93.02 | $87.93 | 2,220,243 |
| 2019-02-27 | $92.28 | $92.84 | $92.14 | $92.80 | $87.72 | 922,458 |
| 2019-02-26 | $92.34 | $93.03 | $92.22 | $92.57 | $87.50 | 983,943 |
| 2019-02-25 | $92.77 | $93.39 | $92.49 | $92.58 | $87.51 | 1,269,788 |
| 2019-02-22 | $92.37 | $92.76 | $91.70 | $92.55 | $87.49 | 1,493,012 |
| 2019-02-21 | $91.99 | $92.35 | $91.64 | $92.09 | $87.05 | 1,319,472 |
| 2019-02-20 | $91.66 | $92.06 | $91.37 | $91.95 | $86.92 | 931,430 |
| 2019-02-19 | $90.82 | $91.76 | $90.57 | $91.53 | $86.52 | 1,183,252 |
| 2019-02-15 | $90.85 | $91.18 | $90.39 | $91.16 | $86.17 | 1,502,190 |
| 2019-02-14 | $90.74 | $90.87 | $89.83 | $90.15 | $85.22 | 1,140,408 |
| 2019-02-13 | $91.20 | $91.58 | $90.89 | $91.24 | $86.25 | 1,516,855 |
| 2019-02-12 | $90.92 | $91.21 | $90.59 | $90.91 | $85.93 | 1,539,815 |
| 2019-02-11 | $90.20 | $90.66 | $89.56 | $90.57 | $85.61 | 1,311,280 |
| 2019-02-08 | $89.19 | $89.95 | $88.87 | $89.92 | $85.00 | 1,632,917 |
| 2019-02-07 | $89.98 | $90.05 | $88.66 | $89.51 | $84.61 | 2,348,179 |
| 2019-02-06 | $91.81 | $91.81 | $90.39 | $90.45 | $85.50 | 2,999,258 |
| 2019-02-05 | $91.85 | $92.15 | $91.18 | $92.09 | $87.05 | 1,561,303 |
| 2019-02-04 | $90.34 | $91.93 | $89.72 | $91.87 | $86.84 | 2,618,807 |
| 2019-02-01 | $88.61 | $90.33 | $87.95 | $90.25 | $85.31 | 2,834,870 |
| 2019-01-31 | $86.54 | $88.29 | $82.68 | $88.19 | $83.36 | 3,754,370 |
| 2019-01-30 | $82.67 | $84.00 | $82.45 | $83.76 | $79.18 | 2,010,602 |
| 2019-01-29 | $82.66 | $82.89 | $82.10 | $82.62 | $78.10 | 1,663,275 |
| 2019-01-28 | $83.06 | $83.32 | $82.40 | $83.06 | $78.12 | 1,438,844 |
| 2019-01-25 | $83.56 | $83.96 | $83.17 | $83.52 | $78.55 | 1,239,987 |
| 2019-01-24 | $83.05 | $83.29 | $82.43 | $83.00 | $78.07 | 1,351,746 |
| 2019-01-23 | $83.16 | $83.56 | $82.32 | $83.31 | $78.36 | 1,765,287 |
| 2019-01-22 | $83.75 | $84.29 | $82.76 | $83.17 | $78.23 | 1,548,337 |
| 2019-01-18 | $83.28 | $84.18 | $82.43 | $84.06 | $79.06 | 2,247,876 |
| 2019-01-17 | $81.59 | $82.54 | $81.58 | $82.38 | $77.48 | 1,325,321 |
| 2019-01-16 | $81.78 | $82.14 | $80.88 | $82.00 | $77.13 | 1,516,842 |
| 2019-01-15 | $81.25 | $82.14 | $81.25 | $81.68 | $76.82 | 1,456,888 |
| 2019-01-14 | $80.51 | $81.57 | $80.51 | $81.49 | $76.65 | 1,391,318 |
| 2019-01-11 | $81.00 | $81.16 | $80.38 | $81.15 | $76.33 | 1,316,294 |
| 2019-01-10 | $80.77 | $81.50 | $80.31 | $81.46 | $76.62 | 1,333,812 |
| 2019-01-09 | $81.01 | $81.51 | $80.24 | $80.89 | $76.08 | 1,451,302 |
| 2019-01-08 | $80.66 | $80.98 | $79.59 | $80.82 | $76.02 | 1,591,145 |
| 2019-01-07 | $79.70 | $81.10 | $79.42 | $80.27 | $75.50 | 1,265,266 |
| 2019-01-04 | $78.54 | $79.98 | $78.17 | $79.92 | $75.17 | 1,850,818 |
| 2019-01-03 | $78.80 | $79.04 | $77.85 | $78.01 | $73.37 | 2,304,410 |
| 2019-01-02 | $78.74 | $79.11 | $77.99 | $79.04 | $74.34 | 1,597,261 |
| 2018-12-31 | $79.14 | $79.75 | $78.91 | $79.75 | $75.01 | 1,334,388 |
| 2018-12-28 | $79.40 | $79.68 | $78.44 | $78.87 | $74.18 | 1,351,397 |
| 2018-12-27 | $76.70 | $78.91 | $76.17 | $78.90 | $74.21 | 1,920,372 |
| 2018-12-26 | $75.82 | $77.46 | $74.30 | $77.45 | $72.85 | 1,983,783 |
| 2018-12-24 | $77.10 | $77.29 | $75.44 | $75.52 | $71.03 | 1,874,168 |
| 2018-12-21 | $79.30 | $80.31 | $77.48 | $77.49 | $72.88 | 4,716,737 |
| 2018-12-20 | $79.93 | $80.24 | $78.41 | $79.30 | $74.59 | 2,515,441 |
| 2018-12-19 | $81.12 | $82.17 | $79.79 | $80.19 | $75.42 | 1,678,229 |
| 2018-12-18 | $81.89 | $82.66 | $80.68 | $80.98 | $76.17 | 1,902,775 |
| 2018-12-17 | $82.86 | $83.07 | $81.15 | $81.46 | $76.62 | 1,937,267 |
| 2018-12-14 | $83.60 | $83.74 | $82.41 | $83.00 | $78.07 | 1,532,275 |
| 2018-12-13 | $84.11 | $84.56 | $83.20 | $84.03 | $79.03 | 1,902,151 |
| 2018-12-12 | $84.45 | $84.94 | $83.72 | $83.95 | $78.96 | 2,074,362 |
| 2018-12-11 | $85.46 | $85.49 | $83.14 | $83.48 | $78.52 | 1,597,061 |
| 2018-12-10 | $84.94 | $84.95 | $83.33 | $84.57 | $79.54 | 2,137,336 |
| 2018-12-07 | $85.24 | $85.74 | $84.27 | $84.77 | $79.73 | 1,690,130 |
| 2018-12-06 | $85.84 | $85.88 | $83.32 | $85.23 | $80.16 | 2,971,854 |
| 2018-12-04 | $88.92 | $89.59 | $86.68 | $86.78 | $81.62 | 2,555,989 |
| 2018-12-03 | $89.17 | $89.28 | $87.93 | $89.10 | $83.80 | 2,091,235 |
| 2018-11-30 | $87.18 | $88.76 | $87.01 | $88.70 | $83.43 | 3,603,116 |
| 2018-11-29 | $86.89 | $87.63 | $86.79 | $87.17 | $81.99 | 1,049,151 |
| 2018-11-28 | $86.41 | $87.43 | $85.68 | $87.33 | $82.14 | 2,590,122 |
| 2018-11-27 | $85.80 | $86.11 | $85.03 | $85.86 | $80.76 | 1,542,377 |
| 2018-11-26 | $85.64 | $86.07 | $85.34 | $85.90 | $80.79 | 1,363,572 |
| 2018-11-23 | $84.73 | $85.60 | $84.44 | $84.86 | $79.82 | 685,349 |
| 2018-11-21 | $86.29 | $86.49 | $85.22 | $85.24 | $80.17 | 2,231,616 |
| 2018-11-20 | $88.11 | $88.41 | $86.18 | $86.30 | $81.17 | 2,211,343 |
| 2018-11-19 | $88.00 | $89.30 | $87.64 | $88.84 | $83.56 | 2,027,679 |
| 2018-11-16 | $87.04 | $88.56 | $86.97 | $88.00 | $82.77 | 1,473,325 |
| 2018-11-15 | $86.07 | $87.59 | $85.74 | $87.32 | $82.13 | 1,708,877 |
| 2018-11-14 | $87.28 | $87.68 | $85.98 | $86.83 | $81.67 | 2,976,726 |
| 2018-11-13 | $87.10 | $87.95 | $86.30 | $86.50 | $81.36 | 1,521,020 |
| 2018-11-12 | $87.70 | $87.81 | $86.77 | $87.17 | $81.99 | 1,679,396 |
| 2018-11-09 | $87.92 | $88.22 | $87.20 | $87.76 | $82.54 | 987,790 |
| 2018-11-08 | $87.00 | $87.83 | $87.00 | $87.83 | $82.61 | 1,069,638 |
| 2018-11-07 | $86.75 | $87.38 | $86.16 | $87.23 | $82.04 | 1,921,909 |
| 2018-11-06 | $85.58 | $86.40 | $85.49 | $86.37 | $81.24 | 892,533 |
| 2018-11-05 | $84.58 | $85.92 | $84.56 | $85.72 | $80.62 | 793,358 |
| 2018-11-02 | $85.14 | $85.89 | $83.52 | $84.50 | $79.48 | 1,578,716 |
| 2018-11-01 | $84.88 | $85.05 | $84.37 | $84.58 | $79.55 | 1,413,624 |
| 2018-10-31 | $84.70 | $85.61 | $84.20 | $84.75 | $79.71 | 2,477,638 |
| 2018-10-30 | $82.80 | $84.29 | $82.18 | $84.19 | $79.18 | 2,058,598 |
| 2018-10-29 | $82.62 | $83.29 | $81.65 | $82.36 | $77.46 | 2,556,740 |
| 2018-10-26 | $80.90 | $82.40 | $80.01 | $81.95 | $77.08 | 3,852,442 |
| 2018-10-25 | $78.73 | $82.99 | $78.21 | $81.72 | $76.86 | 3,567,800 |
| 2018-10-24 | $79.80 | $80.14 | $77.11 | $77.18 | $72.59 | 3,565,647 |
| 2018-10-23 | $79.51 | $80.19 | $79.17 | $80.09 | $75.33 | 1,842,679 |
| 2018-10-22 | $80.72 | $80.84 | $80.05 | $80.34 | $75.56 | 2,328,040 |
| 2018-10-19 | $79.91 | $80.95 | $79.66 | $80.46 | $75.68 | 1,697,023 |
| 2018-10-18 | $80.83 | $81.10 | $79.68 | $80.05 | $75.29 | 1,053,636 |
| 2018-10-17 | $80.11 | $81.13 | $79.97 | $80.91 | $76.10 | 1,354,842 |
| 2018-10-16 | $79.28 | $80.37 | $78.95 | $80.33 | $75.55 | 1,335,901 |
| 2018-10-15 | $79.60 | $79.81 | $78.97 | $79.00 | $74.30 | 1,691,688 |
| 2018-10-12 | $80.30 | $81.10 | $78.72 | $79.58 | $74.85 | 2,212,248 |
| 2018-10-11 | $81.14 | $81.44 | $79.50 | $79.64 | $74.91 | 2,938,191 |
| 2018-10-10 | $82.75 | $82.86 | $81.05 | $81.06 | $76.24 | 2,559,695 |
| 2018-10-09 | $83.61 | $83.70 | $83.20 | $83.28 | $77.93 | 1,263,387 |
| 2018-10-08 | $82.98 | $83.62 | $82.63 | $83.53 | $78.16 | 1,366,239 |
| 2018-10-05 | $83.64 | $84.07 | $83.08 | $83.18 | $77.84 | 967,271 |
| 2018-10-04 | $83.39 | $83.94 | $83.12 | $83.60 | $78.23 | 1,510,255 |
| 2018-10-03 | $83.96 | $84.00 | $83.27 | $83.44 | $78.08 | 1,468,341 |
| 2018-10-02 | $83.42 | $83.52 | $82.95 | $83.51 | $78.15 | 1,632,125 |
| 2018-10-01 | $83.07 | $83.57 | $82.67 | $83.42 | $78.06 | 1,408,977 |
| 2018-09-28 | $83.07 | $83.25 | $82.52 | $82.72 | $77.41 | 2,262,777 |
| 2018-09-27 | $83.76 | $84.18 | $83.26 | $83.33 | $77.98 | 1,582,481 |
| 2018-09-26 | $84.12 | $84.43 | $83.37 | $83.67 | $78.29 | 2,622,724 |
| 2018-09-25 | $85.15 | $85.30 | $84.16 | $84.30 | $78.88 | 1,967,999 |
| 2018-09-24 | $85.81 | $85.97 | $85.20 | $85.36 | $79.88 | 1,122,100 |
| 2018-09-21 | $85.05 | $86.22 | $85.05 | $85.94 | $80.42 | 2,708,782 |
| 2018-09-20 | $85.49 | $85.64 | $84.86 | $85.07 | $79.61 | 2,098,950 |
| 2018-09-19 | $83.60 | $85.54 | $83.17 | $85.30 | $79.82 | 3,084,828 |
| 2018-09-18 | $84.29 | $85.06 | $83.01 | $83.16 | $77.82 | 4,776,707 |
| 2018-09-17 | $86.95 | $86.95 | $86.31 | $86.63 | $81.06 | 1,026,523 |
| 2018-09-14 | $86.10 | $86.84 | $85.69 | $86.77 | $81.20 | 1,260,079 |
| 2018-09-13 | $85.99 | $86.05 | $85.68 | $85.90 | $80.38 | 1,890,344 |
| 2018-09-12 | $86.30 | $86.42 | $85.68 | $85.74 | $80.23 | 1,330,079 |
| 2018-09-11 | $85.85 | $86.60 | $85.63 | $86.37 | $80.82 | 1,474,573 |
| 2018-09-10 | $86.00 | $86.52 | $85.80 | $86.15 | $80.62 | 1,749,902 |
| 2018-09-07 | $85.29 | $85.91 | $85.14 | $85.73 | $80.22 | 1,452,321 |
| 2018-09-06 | $84.88 | $85.44 | $84.72 | $85.34 | $79.86 | 1,611,947 |
| 2018-09-05 | $84.78 | $85.19 | $84.67 | $84.89 | $79.44 | 1,279,613 |
| 2018-09-04 | $84.66 | $84.78 | $84.20 | $84.78 | $79.33 | 1,551,637 |
| 2018-08-31 | $83.96 | $84.71 | $83.42 | $84.63 | $79.19 | 1,984,435 |
| 2018-08-30 | $84.63 | $84.63 | $83.89 | $84.06 | $78.66 | 1,116,574 |
| 2018-08-29 | $84.31 | $84.77 | $84.19 | $84.62 | $79.18 | 1,836,287 |
| 2018-08-28 | $84.79 | $84.85 | $84.11 | $84.23 | $78.82 | 1,214,675 |
| 2018-08-27 | $84.50 | $84.76 | $84.38 | $84.72 | $79.28 | 1,453,103 |
| 2018-08-24 | $83.66 | $84.23 | $83.35 | $84.20 | $78.79 | 1,049,770 |
| 2018-08-23 | $83.45 | $83.69 | $83.35 | $83.45 | $78.09 | 976,525 |
| 2018-08-22 | $83.90 | $84.11 | $83.41 | $83.46 | $78.10 | 1,319,582 |
| 2018-08-21 | $83.39 | $84.21 | $83.10 | $84.16 | $78.75 | 1,765,561 |
| 2018-08-20 | $84.05 | $84.28 | $83.32 | $83.34 | $77.99 | 1,107,047 |
| 2018-08-17 | $83.64 | $84.19 | $83.58 | $84.00 | $78.60 | 916,768 |
| 2018-08-16 | $83.06 | $83.85 | $83.06 | $83.63 | $78.26 | 1,147,235 |
| 2018-08-15 | $82.44 | $82.96 | $82.06 | $82.80 | $77.48 | 1,977,504 |
| 2018-08-14 | $82.51 | $83.28 | $82.30 | $82.76 | $77.44 | 1,987,800 |
| 2018-08-13 | $83.16 | $83.44 | $82.15 | $82.38 | $77.09 | 1,370,541 |
| 2018-08-10 | $83.46 | $83.63 | $82.78 | $83.01 | $77.68 | 1,515,408 |
| 2018-08-09 | $84.00 | $84.29 | $83.81 | $84.02 | $78.62 | 1,693,674 |
| 2018-08-08 | $83.69 | $84.27 | $83.38 | $84.00 | $78.60 | 1,999,097 |
| 2018-08-07 | $83.61 | $84.14 | $83.42 | $83.74 | $78.36 | 1,365,800 |
| 2018-08-06 | $83.08 | $83.54 | $82.90 | $83.49 | $78.13 | 1,583,041 |
| 2018-08-03 | $82.72 | $83.18 | $82.48 | $83.15 | $77.81 | 1,367,058 |
| 2018-08-02 | $82.76 | $83.28 | $82.33 | $82.82 | $77.50 | 2,011,704 |
| 2018-08-01 | $83.38 | $83.95 | $82.84 | $83.05 | $77.71 | 2,001,068 |
| 2018-07-31 | $84.18 | $84.22 | $83.11 | $83.36 | $78.00 | 2,404,988 |
| 2018-07-30 | $84.30 | $84.79 | $83.96 | $84.07 | $78.67 | 1,746,961 |
| 2018-07-27 | $85.22 | $85.59 | $84.23 | $84.26 | $78.85 | 2,480,658 |
| 2018-07-26 | $87.24 | $87.25 | $83.61 | $85.50 | $80.01 | 4,432,896 |
| 2018-07-25 | $86.73 | $87.74 | $86.44 | $87.59 | $81.96 | 3,272,196 |
| 2018-07-24 | $87.03 | $87.72 | $86.97 | $87.09 | $81.50 | 3,012,183 |
| 2018-07-23 | $87.50 | $87.70 | $87.26 | $87.44 | $81.82 | 2,003,526 |
| 2018-07-20 | $87.08 | $87.69 | $87.00 | $87.48 | $81.86 | 1,357,969 |
| 2018-07-19 | $87.38 | $87.89 | $87.06 | $87.13 | $81.53 | 2,140,086 |
| 2018-07-18 | $86.93 | $87.76 | $86.65 | $87.73 | $82.09 | 1,568,603 |
| 2018-07-17 | $86.60 | $87.18 | $86.43 | $86.93 | $81.35 | 1,461,478 |
| 2018-07-16 | $86.68 | $86.98 | $86.29 | $86.76 | $81.19 | 1,945,878 |
| 2018-07-13 | $85.74 | $86.62 | $85.55 | $86.56 | $81.00 | 1,623,174 |
| 2018-07-12 | $85.21 | $85.94 | $85.03 | $85.89 | $80.37 | 1,349,653 |
| 2018-07-11 | $84.90 | $85.33 | $84.52 | $84.87 | $79.42 | 1,958,853 |
| 2018-07-10 | $85.71 | $85.83 | $85.09 | $85.18 | $79.71 | 2,437,975 |
| 2018-07-09 | $84.46 | $85.97 | $84.42 | $85.89 | $79.98 | 2,119,493 |
| 2018-07-06 | $83.44 | $84.82 | $83.14 | $84.23 | $78.44 | 1,897,945 |
| 2018-07-05 | $82.84 | $83.38 | $82.44 | $83.38 | $77.65 | 1,830,477 |
| 2018-07-03 | $82.46 | $83.14 | $82.27 | $82.55 | $76.87 | 1,163,627 |
| 2018-07-02 | $81.61 | $82.30 | $81.38 | $82.24 | $76.58 | 2,072,285 |
| 2018-06-29 | $81.28 | $82.41 | $81.20 | $81.97 | $76.33 | 2,378,639 |
| 2018-06-28 | $80.37 | $81.31 | $80.33 | $81.03 | $75.46 | 1,404,117 |
| 2018-06-27 | $81.10 | $81.56 | $80.22 | $80.25 | $74.73 | 1,707,724 |
| 2018-06-26 | $81.76 | $82.04 | $81.19 | $81.30 | $75.71 | 1,541,080 |
| 2018-06-25 | $81.49 | $82.13 | $81.10 | $81.90 | $76.27 | 2,143,244 |
| 2018-06-22 | $80.99 | $81.88 | $80.99 | $81.60 | $75.99 | 3,612,358 |
| 2018-06-21 | $80.68 | $80.97 | $80.22 | $80.76 | $75.21 | 1,740,895 |
| 2018-06-20 | $82.26 | $82.55 | $80.98 | $81.04 | $75.47 | 1,375,935 |
| 2018-06-19 | $82.11 | $82.64 | $81.97 | $82.30 | $76.64 | 1,623,089 |
| 2018-06-18 | $81.88 | $82.73 | $81.36 | $82.62 | $76.94 | 1,579,269 |
| 2018-06-15 | $82.04 | $82.48 | $81.30 | $82.34 | $76.68 | 3,927,970 |
| 2018-06-14 | $82.37 | $82.75 | $81.74 | $81.94 | $76.30 | 1,754,501 |
| 2018-06-13 | $82.08 | $82.55 | $82.01 | $82.18 | $76.53 | 1,602,007 |
| 2018-06-12 | $82.29 | $82.60 | $81.67 | $81.70 | $76.08 | 1,317,695 |
| 2018-06-11 | $82.96 | $82.97 | $82.32 | $82.41 | $76.74 | 930,334 |
| 2018-06-08 | $82.12 | $82.91 | $81.88 | $82.90 | $77.20 | 987,132 |
| 2018-06-07 | $81.85 | $82.25 | $81.61 | $82.19 | $76.54 | 1,367,230 |
| 2018-06-06 | $81.30 | $81.73 | $81.00 | $81.57 | $75.96 | 1,507,634 |
| 2018-06-05 | $80.94 | $81.16 | $80.34 | $81.11 | $75.53 | 1,509,291 |
| 2018-06-04 | $80.66 | $81.16 | $80.66 | $80.97 | $75.40 | 912,938 |
| 2018-06-01 | $81.09 | $81.30 | $80.29 | $80.43 | $74.90 | 1,307,502 |
| 2018-05-31 | $80.61 | $80.81 | $80.09 | $80.37 | $74.84 | 3,211,196 |
| 2018-05-30 | $79.59 | $80.89 | $79.31 | $80.77 | $75.21 | 1,753,291 |
| 2018-05-29 | $80.56 | $80.63 | $78.60 | $79.09 | $73.65 | 1,715,237 |
| 2018-05-25 | $81.30 | $81.79 | $81.00 | $81.30 | $75.71 | 995,080 |
| 2018-05-24 | $81.49 | $81.66 | $81.06 | $81.44 | $75.84 | 1,139,339 |
| 2018-05-23 | $81.48 | $81.80 | $81.18 | $81.64 | $76.02 | 1,299,220 |
| 2018-05-22 | $81.42 | $82.16 | $81.36 | $81.66 | $76.04 | 1,487,370 |
| 2018-05-21 | $81.27 | $81.87 | $81.27 | $81.42 | $75.82 | 1,077,573 |
| 2018-05-18 | $81.05 | $81.51 | $80.87 | $81.17 | $75.59 | 1,585,190 |
| 2018-05-17 | $80.50 | $81.15 | $80.08 | $81.00 | $75.43 | 1,424,946 |
| 2018-05-16 | $80.76 | $81.02 | $80.47 | $80.62 | $75.08 | 1,251,316 |
| 2018-05-15 | $80.96 | $81.36 | $80.58 | $80.73 | $75.18 | 1,348,377 |
| 2018-05-14 | $81.72 | $82.01 | $80.98 | $81.12 | $75.54 | 1,028,721 |
| 2018-05-11 | $81.66 | $82.19 | $81.47 | $81.57 | $75.96 | 1,417,904 |
| 2018-05-10 | $81.76 | $81.89 | $81.20 | $81.77 | $76.15 | 2,113,869 |
| 2018-05-09 | $81.75 | $81.75 | $80.74 | $81.25 | $75.66 | 1,233,428 |
| 2018-05-08 | $80.95 | $81.44 | $80.59 | $81.16 | $75.58 | 1,360,379 |
| 2018-05-07 | $81.16 | $81.59 | $80.97 | $81.26 | $75.67 | 946,779 |
| 2018-05-04 | $80.23 | $81.62 | $79.92 | $81.15 | $75.57 | 1,279,556 |
| 2018-05-03 | $79.64 | $80.69 | $79.11 | $80.63 | $75.08 | 2,878,076 |
| 2018-05-02 | $81.11 | $81.49 | $79.70 | $79.82 | $74.33 | 1,995,575 |
| 2018-05-01 | $81.48 | $81.87 | $80.71 | $81.49 | $75.89 | 1,227,420 |
| 2018-04-30 | $82.75 | $82.91 | $81.50 | $81.50 | $75.89 | 1,824,347 |
| 2018-04-27 | $82.31 | $82.75 | $81.74 | $82.43 | $76.76 | 1,489,924 |
| 2018-04-26 | $83.02 | $83.97 | $81.56 | $82.66 | $76.97 | 2,150,003 |
| 2018-04-25 | $82.50 | $82.88 | $81.77 | $82.61 | $76.93 | 1,277,684 |
| 2018-04-24 | $83.53 | $83.82 | $82.09 | $82.57 | $76.89 | 1,479,286 |
| 2018-04-23 | $83.09 | $83.54 | $82.81 | $83.48 | $77.74 | 1,232,087 |
| 2018-04-20 | $83.58 | $83.75 | $82.50 | $82.90 | $77.20 | 2,688,895 |
| 2018-04-19 | $83.93 | $84.25 | $83.17 | $83.35 | $77.62 | 1,675,081 |
| 2018-04-18 | $84.31 | $84.41 | $83.75 | $83.91 | $78.14 | 1,380,118 |
| 2018-04-17 | $83.85 | $84.52 | $83.75 | $84.03 | $78.25 | 1,733,320 |
| 2018-04-16 | $82.62 | $84.01 | $82.43 | $83.61 | $77.86 | 1,765,894 |
| 2018-04-13 | $82.40 | $82.63 | $81.73 | $81.97 | $76.33 | 1,384,783 |
| 2018-04-12 | $81.62 | $82.52 | $81.43 | $81.99 | $76.35 | 1,043,693 |
| 2018-04-11 | $80.89 | $81.49 | $80.76 | $81.19 | $75.61 | 1,276,219 |
| 2018-04-10 | $81.52 | $82.03 | $81.21 | $81.71 | $76.09 | 1,722,932 |
| 2018-04-09 | $80.59 | $81.79 | $80.18 | $80.62 | $75.08 | 1,585,801 |
| 2018-04-06 | $81.47 | $81.92 | $80.16 | $80.72 | $74.82 | 1,915,953 |
| 2018-04-05 | $82.46 | $82.73 | $81.87 | $82.14 | $76.14 | 1,407,070 |
| 2018-04-04 | $80.34 | $82.14 | $80.34 | $81.98 | $75.99 | 1,757,110 |
| 2018-04-03 | $81.00 | $81.56 | $80.47 | $81.26 | $75.32 | 2,157,345 |
| 2018-04-02 | $82.37 | $82.68 | $80.02 | $80.97 | $75.05 | 1,983,245 |
| 2018-03-29 | $82.44 | $83.27 | $82.18 | $82.59 | $76.55 | 1,383,179 |
| 2018-03-28 | $81.60 | $82.43 | $80.77 | $81.89 | $75.90 | 1,395,188 |
| 2018-03-27 | $82.11 | $82.73 | $80.98 | $81.39 | $75.44 | 1,371,446 |
| 2018-03-26 | $81.58 | $82.25 | $80.94 | $82.09 | $76.09 | 2,253,321 |
| 2018-03-23 | $82.44 | $82.68 | $80.52 | $80.54 | $74.65 | 1,889,172 |
| 2018-03-22 | $83.96 | $84.14 | $82.37 | $82.43 | $76.41 | 2,009,396 |
| 2018-03-21 | $84.94 | $85.22 | $84.48 | $84.49 | $78.31 | 1,479,220 |
| 2018-03-20 | $84.50 | $85.14 | $84.49 | $84.93 | $78.72 | 1,582,793 |
| 2018-03-19 | $84.32 | $85.14 | $83.64 | $84.42 | $78.25 | 2,438,865 |
| 2018-03-16 | $84.29 | $84.59 | $83.85 | $84.33 | $78.17 | 2,269,442 |
| 2018-03-15 | $84.14 | $84.26 | $83.17 | $83.86 | $77.73 | 1,470,911 |
| 2018-03-14 | $84.94 | $84.94 | $83.51 | $83.77 | $77.65 | 1,397,219 |
| 2018-03-13 | $85.26 | $85.45 | $84.40 | $84.62 | $78.44 | 1,421,718 |
| 2018-03-12 | $85.94 | $85.94 | $84.74 | $84.91 | $78.70 | 1,410,901 |
| 2018-03-09 | $84.88 | $85.90 | $84.53 | $85.87 | $79.59 | 2,039,383 |
| 2018-03-08 | $84.07 | $84.49 | $83.37 | $84.44 | $78.27 | 1,225,306 |
| 2018-03-07 | $83.05 | $83.97 | $82.85 | $83.80 | $77.68 | 1,194,919 |
| 2018-03-06 | $83.40 | $83.65 | $82.55 | $83.54 | $77.43 | 1,265,874 |
| 2018-03-05 | $81.92 | $83.57 | $81.67 | $83.33 | $77.24 | 1,796,304 |
| 2018-03-02 | $81.52 | $82.82 | $81.04 | $82.62 | $76.58 | 1,872,447 |
| 2018-03-01 | $82.85 | $83.65 | $81.28 | $81.82 | $75.84 | 1,917,348 |
| 2018-02-28 | $84.73 | $85.44 | $83.01 | $83.02 | $76.95 | 1,998,344 |
| 2018-02-27 | $84.64 | $85.43 | $84.31 | $84.31 | $78.15 | 2,435,673 |
| 2018-02-26 | $83.59 | $84.79 | $83.49 | $84.69 | $78.50 | 1,621,414 |
| 2018-02-23 | $82.18 | $83.59 | $82.10 | $83.57 | $77.46 | 1,405,990 |
| 2018-02-22 | $82.89 | $83.40 | $81.77 | $81.90 | $75.91 | 2,290,743 |
| 2018-02-21 | $83.53 | $84.23 | $82.71 | $82.76 | $76.71 | 1,625,139 |
| 2018-02-20 | $82.58 | $83.76 | $82.33 | $83.51 | $77.41 | 1,767,853 |
| 2018-02-16 | $82.33 | $83.33 | $82.23 | $82.76 | $76.71 | 1,990,221 |
| 2018-02-15 | $82.65 | $83.00 | $82.26 | $82.44 | $76.41 | 1,825,955 |
| 2018-02-14 | $80.79 | $82.33 | $80.79 | $82.26 | $76.25 | 2,037,776 |
| 2018-02-13 | $80.49 | $81.65 | $80.49 | $81.28 | $75.34 | 1,674,296 |
| 2018-02-12 | $80.61 | $81.70 | $80.45 | $81.04 | $75.12 | 3,046,055 |
| 2018-02-09 | $79.83 | $80.89 | $78.69 | $80.43 | $74.55 | 3,070,004 |
| 2018-02-08 | $82.04 | $82.35 | $79.27 | $79.31 | $73.51 | 3,714,114 |
| 2018-02-07 | $82.04 | $83.42 | $81.84 | $82.16 | $76.15 | 2,716,565 |
| 2018-02-06 | $81.21 | $82.83 | $80.66 | $82.24 | $76.23 | 4,980,585 |
| 2018-02-05 | $84.49 | $85.32 | $82.52 | $82.52 | $76.49 | 4,178,595 |
| 2018-02-02 | $84.99 | $85.76 | $84.25 | $84.69 | $78.50 | 3,401,368 |
| 2018-02-01 | $83.58 | $85.68 | $82.96 | $85.05 | $78.83 | 3,926,060 |
| 2018-01-31 | $83.77 | $84.27 | $83.46 | $83.52 | $77.42 | 2,229,163 |
| 2018-01-30 | $84.23 | $84.68 | $83.65 | $83.74 | $77.62 | 1,670,413 |
| 2018-01-29 | $85.58 | $85.80 | $84.69 | $84.71 | $78.17 | 1,940,936 |
| 2018-01-26 | $83.93 | $85.77 | $83.84 | $85.72 | $79.10 | 2,139,472 |
| 2018-01-25 | $83.73 | $84.10 | $83.22 | $83.57 | $77.12 | 1,985,988 |
| 2018-01-24 | $82.99 | $83.88 | $82.74 | $83.42 | $76.98 | 2,868,146 |
| 2018-01-23 | $82.67 | $83.35 | $82.36 | $82.96 | $76.55 | 2,014,625 |
| 2018-01-22 | $82.37 | $82.76 | $82.12 | $82.71 | $76.32 | 1,768,649 |
| 2018-01-19 | $81.78 | $82.64 | $81.68 | $82.08 | $75.74 | 2,376,748 |
| 2018-01-18 | $81.42 | $81.89 | $80.71 | $81.56 | $75.26 | 2,548,428 |
| 2018-01-17 | $81.66 | $81.82 | $81.38 | $81.53 | $75.23 | 2,234,380 |
| 2018-01-16 | $82.14 | $82.39 | $81.20 | $81.26 | $74.98 | 1,990,201 |
| 2018-01-12 | $81.21 | $81.98 | $80.72 | $81.74 | $75.43 | 2,716,954 |
| 2018-01-11 | $81.18 | $81.31 | $80.61 | $81.02 | $74.76 | 2,672,860 |
| 2018-01-10 | $81.95 | $82.12 | $81.04 | $81.16 | $74.89 | 2,567,798 |
| 2018-01-09 | $82.15 | $82.59 | $81.89 | $81.99 | $75.66 | 2,519,922 |
| 2018-01-08 | $82.58 | $82.97 | $81.97 | $81.99 | $75.66 | 1,430,168 |
| 2018-01-05 | $82.33 | $82.92 | $82.10 | $82.87 | $76.47 | 1,473,614 |
| 2018-01-04 | $81.72 | $82.79 | $81.65 | $82.30 | $75.94 | 1,597,679 |
| 2018-01-03 | $80.65 | $81.64 | $80.33 | $81.45 | $75.16 | 1,751,610 |
| 2018-01-02 | $81.84 | $81.93 | $80.24 | $80.40 | $74.19 | 2,398,636 |
| 2017-12-29 | $82.16 | $82.30 | $81.37 | $81.39 | $75.10 | 1,402,666 |
| 2017-12-28 | $81.85 | $82.01 | $81.61 | $81.97 | $75.64 | 1,021,003 |
| 2017-12-27 | $80.93 | $81.75 | $80.79 | $81.69 | $75.38 | 1,370,732 |
| 2017-12-26 | $80.70 | $81.32 | $80.55 | $80.74 | $74.51 | 734,116 |
| 2017-12-22 | $80.92 | $81.18 | $80.12 | $80.69 | $74.46 | 1,855,432 |
| 2017-12-21 | $82.50 | $82.83 | $80.64 | $80.71 | $74.48 | 3,255,122 |
| 2017-12-20 | $82.95 | $83.02 | $82.06 | $82.12 | $75.78 | 1,763,294 |
| 2017-12-19 | $83.12 | $83.58 | $82.47 | $82.52 | $76.15 | 2,107,026 |
| 2017-12-18 | $83.47 | $83.89 | $82.41 | $82.50 | $76.13 | 2,083,927 |
| 2017-12-15 | $83.39 | $84.18 | $82.95 | $83.11 | $76.69 | 3,155,603 |
| 2017-12-14 | $83.26 | $83.63 | $82.71 | $83.02 | $76.61 | 2,829,581 |
| 2017-12-13 | $84.52 | $84.68 | $83.08 | $83.40 | $76.96 | 2,628,733 |
| 2017-12-12 | $83.95 | $84.67 | $83.63 | $84.65 | $78.11 | 1,685,961 |
| 2017-12-11 | $84.32 | $84.41 | $83.62 | $83.93 | $77.45 | 1,074,801 |
| 2017-12-08 | $84.02 | $84.21 | $83.69 | $84.13 | $77.63 | 763,145 |
| 2017-12-07 | $84.30 | $84.30 | $83.59 | $83.73 | $77.26 | 929,603 |
| 2017-12-06 | $84.51 | $84.98 | $84.06 | $84.40 | $77.88 | 1,398,873 |
| 2017-12-05 | $86.17 | $86.49 | $84.85 | $85.01 | $78.45 | 2,041,472 |
| 2017-12-04 | $85.60 | $86.54 | $85.12 | $85.97 | $79.33 | 2,475,939 |
| 2017-12-01 | $84.32 | $85.10 | $83.03 | $85.06 | $78.49 | 2,148,183 |
| 2017-11-30 | $84.07 | $84.70 | $83.30 | $83.93 | $77.45 | 2,782,652 |
| 2017-11-29 | $83.74 | $84.36 | $83.39 | $83.60 | $77.14 | 1,221,257 |
| 2017-11-28 | $82.78 | $83.73 | $82.71 | $83.62 | $77.16 | 1,318,256 |
| 2017-11-27 | $82.52 | $82.84 | $82.43 | $82.50 | $76.13 | 937,021 |
| 2017-11-24 | $82.73 | $83.12 | $82.09 | $82.34 | $75.98 | 445,413 |
| 2017-11-22 | $83.40 | $83.40 | $82.36 | $82.65 | $76.27 | 1,057,687 |
| 2017-11-21 | $83.02 | $83.67 | $82.85 | $83.45 | $77.01 | 1,065,263 |
| 2017-11-20 | $82.56 | $83.10 | $82.48 | $82.93 | $76.53 | 889,127 |
| 2017-11-17 | $82.63 | $83.00 | $82.29 | $82.35 | $75.99 | 1,505,242 |
| 2017-11-16 | $83.44 | $83.67 | $82.90 | $82.91 | $76.51 | 1,463,878 |
| 2017-11-15 | $83.27 | $84.00 | $83.08 | $83.14 | $76.72 | 1,729,274 |
| 2017-11-14 | $82.92 | $83.97 | $82.68 | $83.60 | $77.14 | 1,364,313 |
| 2017-11-13 | $83.01 | $83.29 | $82.78 | $83.00 | $76.59 | 1,502,467 |
| 2017-11-10 | $83.00 | $83.34 | $82.37 | $83.15 | $76.73 | 1,039,702 |
| 2017-11-09 | $82.07 | $83.04 | $82.07 | $82.93 | $76.53 | 1,262,052 |
| 2017-11-08 | $82.54 | $83.01 | $82.21 | $82.43 | $76.06 | 1,523,912 |
| 2017-11-07 | $82.53 | $83.25 | $82.27 | $82.46 | $76.09 | 1,623,317 |
| 2017-11-06 | $82.22 | $83.19 | $81.87 | $82.63 | $76.25 | 1,195,374 |
| 2017-11-03 | $83.29 | $83.37 | $82.32 | $82.38 | $76.02 | 1,511,669 |
| 2017-11-02 | $82.40 | $83.75 | $82.18 | $83.66 | $77.20 | 2,681,931 |
| 2017-11-01 | $81.44 | $82.58 | $81.37 | $82.42 | $76.06 | 3,550,367 |
| 2017-10-31 | $80.70 | $81.70 | $80.62 | $80.93 | $74.68 | 2,224,877 |
| 2017-10-30 | $80.95 | $81.63 | $80.49 | $80.62 | $74.39 | 2,632,962 |
| 2017-10-27 | $81.36 | $81.77 | $80.46 | $81.00 | $74.75 | 2,511,359 |
| 2017-10-26 | $83.62 | $83.87 | $81.31 | $81.36 | $75.08 | 3,179,194 |
| 2017-10-25 | $84.34 | $84.62 | $83.80 | $84.46 | $77.93 | 1,669,172 |
| 2017-10-24 | $84.42 | $84.90 | $84.26 | $84.49 | $77.97 | 1,280,771 |
| 2017-10-23 | $84.55 | $84.71 | $84.22 | $84.28 | $77.77 | 884,945 |
| 2017-10-20 | $84.72 | $84.74 | $84.19 | $84.44 | $77.92 | 1,434,666 |
| 2017-10-19 | $83.52 | $84.30 | $83.42 | $84.29 | $77.78 | 1,028,169 |
| 2017-10-18 | $83.54 | $83.76 | $83.00 | $83.55 | $77.10 | 1,374,838 |
| 2017-10-17 | $84.10 | $84.18 | $83.29 | $83.53 | $77.08 | 1,432,007 |
| 2017-10-16 | $84.12 | $84.39 | $83.58 | $83.91 | $77.43 | 1,220,103 |
| 2017-10-13 | $83.79 | $84.49 | $83.79 | $83.90 | $77.42 | 1,237,309 |
| 2017-10-12 | $83.54 | $83.93 | $83.37 | $83.57 | $77.12 | 1,577,651 |
| 2017-10-11 | $83.58 | $83.66 | $83.26 | $83.58 | $77.13 | 1,035,480 |
| 2017-10-10 | $83.40 | $83.68 | $83.33 | $83.49 | $77.04 | 1,184,446 |
| 2017-10-09 | $83.21 | $83.54 | $82.96 | $83.35 | $76.91 | 1,352,572 |
| 2017-10-06 | $83.56 | $83.94 | $82.95 | $83.20 | $76.78 | 1,067,661 |
| 2017-10-05 | $83.33 | $83.93 | $83.05 | $83.70 | $76.89 | 1,862,667 |
| 2017-10-04 | $83.67 | $83.97 | $83.02 | $83.26 | $76.49 | 2,200,624 |
| 2017-10-03 | $84.31 | $84.47 | $83.97 | $84.39 | $77.52 | 1,450,239 |
| 2017-10-02 | $84.00 | $84.52 | $83.65 | $84.52 | $77.64 | 1,474,869 |
| 2017-09-29 | $83.43 | $83.89 | $83.19 | $83.81 | $76.99 | 2,004,385 |
| 2017-09-28 | $84.11 | $84.32 | $83.35 | $83.66 | $76.85 | 2,662,882 |
| 2017-09-27 | $83.93 | $84.32 | $83.27 | $84.22 | $77.37 | 2,071,857 |
| 2017-09-26 | $82.83 | $83.99 | $82.68 | $83.65 | $76.84 | 2,296,345 |
| 2017-09-25 | $82.58 | $82.94 | $82.42 | $82.88 | $76.14 | 1,683,800 |
| 2017-09-22 | $82.31 | $82.78 | $82.07 | $82.72 | $75.99 | 1,133,779 |
| 2017-09-21 | $82.57 | $82.80 | $81.91 | $82.34 | $75.64 | 1,716,787 |
| 2017-09-20 | $81.88 | $82.65 | $81.76 | $82.59 | $75.87 | 1,650,669 |
| 2017-09-19 | $81.57 | $81.93 | $81.42 | $81.77 | $75.12 | 1,407,417 |
| 2017-09-18 | $81.41 | $81.55 | $80.94 | $81.45 | $74.82 | 2,473,173 |
| 2017-09-15 | $81.29 | $81.47 | $81.02 | $81.32 | $74.70 | 3,303,765 |
| 2017-09-14 | $81.64 | $81.67 | $80.56 | $81.20 | $74.59 | 3,248,282 |
| 2017-09-13 | $81.42 | $81.87 | $81.24 | $81.75 | $75.10 | 1,954,565 |
| 2017-09-12 | $81.39 | $81.94 | $81.01 | $81.76 | $75.11 | 1,884,327 |
| 2017-09-11 | $81.50 | $82.86 | $80.74 | $81.20 | $74.59 | 4,238,839 |
| 2017-09-08 | $78.79 | $82.33 | $78.68 | $81.95 | $75.28 | 4,130,372 |
| 2017-09-07 | $79.03 | $79.43 | $78.35 | $78.84 | $72.43 | 2,570,750 |
| 2017-09-06 | $78.42 | $79.29 | $78.19 | $78.97 | $72.54 | 2,834,864 |
| 2017-09-05 | $77.57 | $78.58 | $77.41 | $78.09 | $71.74 | 2,407,476 |
| 2017-09-01 | $78.06 | $78.37 | $77.63 | $77.87 | $71.53 | 1,281,909 |
| 2017-08-31 | $77.66 | $78.18 | $77.63 | $78.08 | $71.73 | 1,886,224 |
| 2017-08-30 | $76.92 | $77.68 | $76.92 | $77.41 | $71.11 | 1,268,857 |
| 2017-08-29 | $76.96 | $77.63 | $76.68 | $77.00 | $70.74 | 1,157,413 |
| 2017-08-28 | $77.12 | $77.71 | $76.98 | $77.44 | $71.14 | 2,334,108 |
| 2017-08-25 | $77.21 | $77.46 | $76.91 | $76.96 | $70.70 | 1,691,307 |
| 2017-08-24 | $77.31 | $77.43 | $76.85 | $76.88 | $70.62 | 867,396 |
| 2017-08-23 | $77.80 | $77.90 | $77.16 | $77.16 | $70.88 | 1,150,085 |
| 2017-08-22 | $77.74 | $78.19 | $77.54 | $78.13 | $71.77 | 968,289 |
| 2017-08-21 | $77.31 | $77.55 | $76.98 | $77.46 | $71.16 | 1,074,060 |
| 2017-08-18 | $77.21 | $77.88 | $76.88 | $77.36 | $71.07 | 1,857,496 |
| 2017-08-17 | $78.15 | $78.62 | $77.21 | $77.21 | $70.93 | 1,644,481 |
| 2017-08-16 | $78.30 | $78.57 | $78.00 | $78.15 | $71.79 | 1,726,852 |
| 2017-08-15 | $77.98 | $78.39 | $77.86 | $78.11 | $71.75 | 1,371,169 |
| 2017-08-14 | $77.42 | $77.90 | $77.42 | $77.77 | $71.44 | 853,650 |
| 2017-08-11 | $77.21 | $77.53 | $76.96 | $77.02 | $70.75 | 882,325 |
| 2017-08-10 | $77.18 | $77.64 | $77.00 | $77.08 | $70.81 | 1,592,390 |
| 2017-08-09 | $77.18 | $77.66 | $77.04 | $77.48 | $71.18 | 1,596,438 |
| 2017-08-08 | $77.75 | $77.89 | $77.34 | $77.44 | $71.14 | 1,439,032 |
| 2017-08-07 | $78.15 | $78.27 | $77.92 | $78.00 | $71.65 | 1,443,011 |
| 2017-08-04 | $78.62 | $78.82 | $78.03 | $78.18 | $71.82 | 2,033,346 |
| 2017-08-03 | $78.60 | $78.86 | $78.15 | $78.43 | $72.05 | 1,400,164 |
| 2017-08-02 | $78.82 | $78.88 | $78.43 | $78.64 | $72.24 | 2,273,627 |
| 2017-08-01 | $78.19 | $78.79 | $77.77 | $78.76 | $72.35 | 1,800,056 |
| 2017-07-31 | $78.93 | $79.14 | $77.87 | $77.97 | $71.63 | 2,304,522 |
| 2017-07-28 | $77.45 | $78.74 | $77.17 | $78.68 | $72.28 | 1,757,458 |
| 2017-07-27 | $79.31 | $79.31 | $77.16 | $77.41 | $71.11 | 4,164,498 |
| 2017-07-26 | $80.57 | $80.77 | $80.08 | $80.22 | $73.69 | 1,689,493 |
| 2017-07-25 | $80.93 | $81.00 | $80.42 | $80.56 | $74.01 | 2,108,571 |
| 2017-07-24 | $80.02 | $80.39 | $79.77 | $80.28 | $73.75 | 1,227,800 |
| 2017-07-21 | $79.52 | $80.11 | $79.51 | $80.01 | $73.50 | 1,580,605 |
| 2017-07-20 | $79.24 | $79.75 | $78.97 | $79.64 | $73.16 | 1,840,926 |
| 2017-07-19 | $79.24 | $79.39 | $78.92 | $79.20 | $72.76 | 1,081,702 |
| 2017-07-18 | $78.58 | $79.21 | $78.55 | $79.15 | $72.71 | 1,081,464 |
| 2017-07-17 | $78.83 | $79.13 | $78.67 | $78.99 | $72.56 | 1,259,630 |
| 2017-07-14 | $78.47 | $79.12 | $78.17 | $78.86 | $72.44 | 988,119 |
| 2017-07-13 | $78.19 | $78.88 | $78.01 | $78.74 | $72.33 | 1,332,988 |
| 2017-07-12 | $77.68 | $78.33 | $77.35 | $78.16 | $71.80 | 1,340,387 |
| 2017-07-11 | $78.07 | $78.27 | $77.32 | $77.41 | $71.11 | 1,107,869 |
| 2017-07-10 | $78.13 | $78.46 | $78.05 | $78.09 | $71.74 | 1,038,329 |
| 2017-07-07 | $77.71 | $78.63 | $77.37 | $78.33 | $71.96 | 1,326,221 |
| 2017-07-06 | $77.94 | $78.28 | $77.50 | $77.67 | $71.01 | 1,907,751 |
| 2017-07-05 | $78.04 | $78.39 | $77.69 | $78.12 | $71.42 | 1,321,688 |
| 2017-07-03 | $78.45 | $78.71 | $78.01 | $78.01 | $71.32 | 1,003,050 |
| 2017-06-30 | $78.24 | $78.63 | $77.49 | $77.96 | $71.28 | 2,031,620 |
| 2017-06-29 | $79.08 | $79.18 | $77.54 | $77.66 | $71.00 | 2,160,596 |
| 2017-06-28 | $78.32 | $78.86 | $78.14 | $78.71 | $71.96 | 1,759,978 |
| 2017-06-27 | $78.40 | $78.40 | $77.75 | $77.91 | $71.23 | 2,038,823 |
| 2017-06-26 | $78.14 | $78.59 | $77.95 | $78.15 | $71.45 | 1,552,307 |
| 2017-06-23 | $78.90 | $79.00 | $78.01 | $78.06 | $71.37 | 1,770,180 |
| 2017-06-22 | $79.15 | $79.42 | $78.63 | $78.68 | $71.93 | 1,691,621 |
| 2017-06-21 | $80.32 | $80.32 | $79.31 | $79.40 | $72.59 | 1,834,009 |
| 2017-06-20 | $80.15 | $80.33 | $79.77 | $79.80 | $72.96 | 1,317,455 |
| 2017-06-19 | $80.40 | $80.47 | $79.91 | $80.14 | $73.27 | 2,190,571 |
| 2017-06-16 | $80.25 | $80.46 | $79.95 | $80.27 | $73.39 | 1,792,871 |
| 2017-06-15 | $79.38 | $80.23 | $79.25 | $80.10 | $73.23 | 1,499,780 |
| 2017-06-14 | $78.64 | $79.70 | $78.44 | $79.58 | $72.76 | 2,036,681 |
| 2017-06-13 | $78.46 | $79.07 | $78.43 | $78.60 | $71.86 | 1,336,342 |
| 2017-06-12 | $78.17 | $78.58 | $77.92 | $78.51 | $71.78 | 1,902,645 |
| 2017-06-09 | $77.36 | $78.32 | $77.16 | $78.23 | $71.52 | 1,621,671 |
| 2017-06-08 | $77.08 | $77.43 | $76.81 | $77.30 | $70.67 | 1,823,281 |
| 2017-06-07 | $77.10 | $77.24 | $76.67 | $76.89 | $70.30 | 1,952,586 |
| 2017-06-06 | $77.00 | $77.05 | $76.58 | $76.84 | $70.25 | 2,025,597 |
| 2017-06-05 | $77.51 | $77.87 | $77.36 | $77.38 | $70.75 | 857,924 |
| 2017-06-02 | $77.25 | $77.60 | $77.15 | $77.50 | $70.86 | 1,496,374 |
| 2017-06-01 | $77.61 | $77.61 | $76.84 | $77.35 | $70.72 | 2,019,470 |
| 2017-05-31 | $77.17 | $77.85 | $77.07 | $77.56 | $70.91 | 3,679,533 |
| 2017-05-30 | $76.25 | $77.56 | $76.20 | $77.39 | $70.75 | 3,545,243 |
| 2017-05-26 | $76.34 | $76.54 | $76.02 | $76.37 | $69.82 | 1,453,660 |
| 2017-05-25 | $75.28 | $76.68 | $75.10 | $76.53 | $69.97 | 1,622,959 |
| 2017-05-24 | $74.85 | $75.20 | $74.72 | $75.10 | $68.66 | 1,028,630 |
| 2017-05-23 | $74.70 | $74.89 | $74.52 | $74.74 | $68.33 | 1,051,919 |
| 2017-05-22 | $74.78 | $75.00 | $74.56 | $74.73 | $68.32 | 1,134,965 |
| 2017-05-19 | $74.64 | $74.83 | $74.29 | $74.61 | $68.21 | 2,128,033 |
| 2017-05-18 | $73.87 | $74.91 | $73.65 | $74.50 | $68.11 | 2,245,345 |
| 2017-05-17 | $73.24 | $73.91 | $73.24 | $73.71 | $67.39 | 1,985,270 |
| 2017-05-16 | $73.96 | $74.15 | $73.59 | $74.08 | $67.73 | 1,232,595 |
| 2017-05-15 | $73.17 | $74.16 | $73.04 | $73.81 | $67.48 | 1,042,340 |
| 2017-05-12 | $73.54 | $73.79 | $73.11 | $73.38 | $67.09 | 1,104,531 |
| 2017-05-11 | $73.42 | $73.81 | $73.24 | $73.68 | $67.36 | 1,305,782 |
| 2017-05-10 | $73.59 | $73.94 | $73.56 | $73.79 | $67.46 | 1,145,090 |
| 2017-05-09 | $74.25 | $74.54 | $73.47 | $73.65 | $67.34 | 1,460,784 |
| 2017-05-08 | $72.96 | $74.75 | $72.96 | $74.12 | $67.77 | 1,100,356 |
| 2017-05-05 | $74.48 | $74.57 | $74.25 | $74.51 | $68.12 | 1,403,105 |
| 2017-05-04 | $74.15 | $74.98 | $73.72 | $74.38 | $68.00 | 1,525,070 |
| 2017-05-03 | $73.86 | $74.09 | $73.61 | $73.91 | $67.57 | 1,698,573 |
| 2017-05-02 | $74.57 | $74.62 | $73.87 | $74.05 | $67.70 | 1,561,569 |
| 2017-05-01 | $74.37 | $74.50 | $73.73 | $74.32 | $67.95 | 1,890,641 |
| 2017-04-28 | $74.35 | $74.54 | $74.07 | $74.13 | $67.77 | 1,851,464 |
| 2017-04-27 | $73.56 | $74.82 | $73.50 | $74.25 | $67.88 | 4,044,206 |
| 2017-04-26 | $73.10 | $73.66 | $72.86 | $73.42 | $67.13 | 2,435,717 |
| 2017-04-25 | $73.40 | $73.49 | $73.02 | $73.06 | $66.80 | 1,494,491 |
| 2017-04-24 | $73.12 | $73.20 | $72.30 | $73.03 | $66.77 | 2,248,962 |
| 2017-04-21 | $73.14 | $73.34 | $71.79 | $71.88 | $65.72 | 3,067,654 |
| 2017-04-20 | $72.92 | $73.49 | $72.47 | $73.29 | $67.01 | 2,274,296 |
| 2017-04-19 | $73.11 | $73.15 | $72.45 | $72.65 | $66.42 | 1,461,902 |
| 2017-04-18 | $72.42 | $72.82 | $72.32 | $72.62 | $66.39 | 1,098,501 |
| 2017-04-17 | $72.15 | $72.73 | $72.02 | $72.71 | $66.48 | 1,948,442 |
| 2017-04-13 | $72.63 | $72.83 | $72.04 | $72.07 | $65.89 | 1,682,201 |
| 2017-04-12 | $73.05 | $73.24 | $72.41 | $72.72 | $66.49 | 2,147,151 |
| 2017-04-11 | $73.06 | $73.40 | $72.92 | $73.39 | $67.10 | 1,525,562 |
| 2017-04-10 | $73.46 | $73.84 | $73.29 | $73.38 | $67.09 | 1,348,537 |
| 2017-04-07 | $73.11 | $73.71 | $73.04 | $73.42 | $67.13 | 1,352,382 |
| 2017-04-06 | $73.38 | $73.65 | $73.00 | $73.27 | $66.99 | 1,646,500 |
| 2017-04-05 | $73.42 | $74.11 | $73.21 | $73.38 | $67.09 | 2,581,637 |
| 2017-04-04 | $73.36 | $73.78 | $73.20 | $73.42 | $66.82 | 1,765,349 |
| 2017-04-03 | $74.03 | $74.19 | $73.23 | $73.32 | $66.72 | 2,428,526 |
| 2017-03-31 | $73.97 | $74.27 | $73.62 | $73.89 | $67.24 | 3,018,174 |
| 2017-03-30 | $74.19 | $74.59 | $74.05 | $74.11 | $67.44 | 1,833,566 |
| 2017-03-29 | $74.80 | $74.90 | $74.37 | $74.40 | $67.71 | 1,644,002 |
| 2017-03-28 | $74.38 | $75.15 | $74.18 | $74.92 | $68.18 | 3,454,368 |
| 2017-03-27 | $73.80 | $74.80 | $73.63 | $74.61 | $67.90 | 1,321,929 |
| 2017-03-24 | $74.72 | $75.00 | $74.39 | $74.57 | $67.86 | 2,273,986 |
| 2017-03-23 | $74.33 | $75.13 | $74.11 | $74.61 | $67.90 | 1,725,878 |
| 2017-03-22 | $74.23 | $74.71 | $73.79 | $74.44 | $67.74 | 1,064,973 |
| 2017-03-21 | $75.46 | $75.52 | $74.12 | $74.20 | $67.53 | 1,664,370 |
| 2017-03-20 | $75.00 | $75.24 | $74.90 | $75.03 | $68.28 | 1,719,345 |
| 2017-03-17 | $74.87 | $75.23 | $74.59 | $75.14 | $68.38 | 2,466,080 |
| 2017-03-16 | $74.26 | $74.73 | $74.26 | $74.68 | $67.96 | 1,546,648 |
| 2017-03-15 | $74.25 | $74.55 | $73.88 | $74.35 | $67.66 | 1,376,108 |
| 2017-03-14 | $73.91 | $74.50 | $73.89 | $74.25 | $67.57 | 1,411,403 |
| 2017-03-13 | $73.51 | $74.27 | $73.51 | $74.23 | $67.55 | 1,532,194 |
| 2017-03-10 | $73.47 | $73.78 | $73.05 | $73.67 | $67.04 | 1,363,922 |
| 2017-03-09 | $73.18 | $73.34 | $72.85 | $73.10 | $66.52 | 1,745,870 |
| 2017-03-08 | $73.89 | $73.89 | $72.91 | $72.95 | $66.39 | 2,038,852 |
| 2017-03-07 | $73.59 | $73.93 | $73.48 | $73.62 | $67.00 | 1,261,248 |
| 2017-03-06 | $73.82 | $74.27 | $73.65 | $73.82 | $67.18 | 1,197,874 |
| 2017-03-03 | $74.11 | $74.34 | $73.87 | $74.22 | $67.54 | 1,014,915 |
| 2017-03-02 | $74.52 | $74.59 | $74.10 | $74.13 | $67.46 | 1,248,796 |
| 2017-03-01 | $74.06 | $74.76 | $73.93 | $74.65 | $67.93 | 1,677,264 |
| 2017-02-28 | $73.23 | $73.72 | $73.05 | $73.48 | $66.87 | 1,825,566 |
| 2017-02-27 | $73.65 | $73.90 | $72.66 | $73.47 | $66.86 | 868,775 |
| 2017-02-24 | $73.18 | $73.74 | $72.95 | $73.51 | $66.90 | 1,908,356 |
| 2017-02-23 | $73.15 | $73.57 | $72.87 | $73.54 | $66.92 | 2,203,063 |
| 2017-02-22 | $72.51 | $73.18 | $72.50 | $72.93 | $66.37 | 1,502,901 |
| 2017-02-21 | $73.38 | $73.67 | $72.72 | $72.93 | $66.37 | 17,296 |
| 2017-02-17 | $72.93 | $73.52 | $72.73 | $73.52 | $66.91 | 20,298 |
| 2017-02-16 | $72.50 | $73.29 | $72.44 | $73.26 | $66.67 | 2,173,657 |
| 2017-02-15 | $71.88 | $72.72 | $71.67 | $72.63 | $66.10 | 1,609,015 |
| 2017-02-14 | $71.55 | $71.99 | $71.43 | $71.94 | $65.47 | 1,492,129 |
| 2017-02-13 | $71.25 | $71.73 | $71.03 | $71.48 | $65.05 | 1,414,345 |
| 2017-02-10 | $70.69 | $71.29 | $70.45 | $71.08 | $64.69 | 2,866,507 |
| 2017-02-09 | $70.58 | $70.87 | $70.46 | $70.58 | $64.23 | 1,641,454 |
| 2017-02-08 | $69.38 | $70.44 | $69.33 | $70.41 | $64.08 | 2,278,201 |
| 2017-02-07 | $70.19 | $70.26 | $69.71 | $69.77 | $63.49 | 1,127,867 |
| 2017-02-06 | $70.20 | $70.65 | $69.86 | $69.91 | $63.62 | 1,654,894 |
| 2017-02-03 | $70.25 | $70.60 | $69.69 | $70.52 | $64.18 | 2,986,389 |
| 2017-02-02 | $67.78 | $69.78 | $67.61 | $69.55 | $63.29 | 2,931,520 |
| 2017-02-01 | $68.12 | $68.41 | $67.32 | $67.41 | $61.35 | 2,126,318 |
| 2017-01-31 | $68.26 | $68.47 | $67.70 | $68.02 | $61.90 | 2,191,438 |
| 2017-01-30 | $68.56 | $68.79 | $67.94 | $68.34 | $62.19 | 1,874,926 |
| 2017-01-27 | $68.94 | $69.18 | $68.67 | $68.85 | $62.66 | 1,956,768 |
| 2017-01-26 | $68.69 | $69.00 | $68.55 | $68.75 | $62.57 | 1,418,142 |
| 2017-01-25 | $68.52 | $68.80 | $68.41 | $68.66 | $62.48 | 2,163,994 |
| 2017-01-24 | $67.80 | $68.36 | $67.74 | $68.23 | $62.09 | 1,813,272 |
| 2017-01-23 | $67.58 | $67.72 | $67.33 | $67.56 | $61.48 | 1,235,073 |
| 2017-01-20 | $67.62 | $67.99 | $67.49 | $67.99 | $61.56 | 2,107,167 |
| 2017-01-19 | $68.32 | $68.32 | $67.33 | $67.45 | $61.08 | 1,577,612 |
| 2017-01-18 | $67.85 | $68.27 | $67.58 | $68.17 | $61.73 | 1,750,220 |
| 2017-01-17 | $67.40 | $68.02 | $67.16 | $67.64 | $61.25 | 1,384,844 |
| 2017-01-13 | $67.69 | $68.10 | $67.68 | $67.73 | $61.33 | 1,221,958 |
| 2017-01-12 | $67.14 | $67.66 | $66.75 | $67.58 | $61.19 | 2,110,344 |
| 2017-01-11 | $67.40 | $67.68 | $66.96 | $67.44 | $61.07 | 2,162,076 |
| 2017-01-10 | $67.84 | $68.33 | $67.46 | $67.51 | $61.13 | 1,781,966 |
| 2017-01-09 | $68.42 | $68.43 | $67.78 | $67.80 | $61.39 | 1,167,978 |
| 2017-01-06 | $68.40 | $68.83 | $68.25 | $68.68 | $62.19 | 1,842,520 |
| 2017-01-05 | $68.28 | $68.53 | $68.06 | $68.31 | $61.85 | 1,562,293 |
| 2017-01-04 | $67.92 | $68.53 | $67.92 | $68.29 | $61.84 | 1,715,110 |
| 2017-01-03 | $67.85 | $68.04 | $67.31 | $67.87 | $61.46 | 2,318,664 |
| 2016-12-30 | $67.92 | $67.93 | $67.39 | $67.59 | $61.20 | 1,397,051 |
| 2016-12-29 | $67.91 | $68.08 | $67.64 | $67.75 | $61.35 | 920,141 |
| 2016-12-28 | $68.39 | $68.54 | $67.72 | $67.72 | $61.32 | 1,180,458 |
| 2016-12-27 | $68.55 | $68.61 | $68.16 | $68.20 | $61.75 | 1,214,800 |
| 2016-12-23 | $68.50 | $68.73 | $68.37 | $68.52 | $62.04 | 1,796,582 |
| 2016-12-22 | $68.24 | $68.56 | $68.07 | $68.41 | $61.94 | 1,268,190 |
| 2016-12-21 | $68.31 | $68.80 | $68.22 | $68.31 | $61.85 | 1,762,695 |
| 2016-12-20 | $68.93 | $68.95 | $68.16 | $68.39 | $61.93 | 2,433,719 |
| 2016-12-19 | $68.56 | $69.05 | $68.39 | $68.68 | $62.19 | 3,181,830 |
| 2016-12-16 | $68.35 | $68.96 | $68.10 | $68.46 | $61.99 | 4,240,768 |
| 2016-12-15 | $68.69 | $69.23 | $68.38 | $68.56 | $62.08 | 2,446,386 |
| 2016-12-14 | $69.22 | $69.57 | $68.39 | $68.54 | $62.06 | 3,207,759 |
| 2016-12-13 | $69.55 | $69.74 | $69.13 | $69.32 | $62.77 | 3,797,707 |
| 2016-12-12 | $69.35 | $69.58 | $69.14 | $69.46 | $62.90 | 2,953,020 |
| 2016-12-09 | $69.25 | $69.66 | $69.09 | $69.47 | $62.90 | 3,119,180 |
| 2016-12-08 | $69.57 | $69.64 | $68.92 | $69.33 | $62.78 | 2,622,548 |
| 2016-12-07 | $68.91 | $69.56 | $68.65 | $69.43 | $62.87 | 2,677,315 |
| 2016-12-06 | $68.76 | $68.94 | $68.36 | $68.78 | $62.28 | 2,675,016 |
| 2016-12-05 | $68.94 | $69.41 | $68.49 | $68.69 | $62.20 | 1,894,084 |
| 2016-12-02 | $69.13 | $69.13 | $68.23 | $68.39 | $61.93 | 1,560,533 |
| 2016-12-01 | $69.39 | $69.47 | $68.64 | $68.90 | $62.39 | 2,267,353 |
| 2016-11-30 | $69.38 | $69.76 | $69.00 | $69.31 | $62.76 | 2,927,113 |
| 2016-11-29 | $69.12 | $69.22 | $68.83 | $68.98 | $62.46 | 1,772,373 |
| 2016-11-28 | $69.33 | $69.74 | $68.87 | $68.91 | $62.40 | 2,043,053 |
| 2016-11-25 | $69.42 | $69.77 | $69.21 | $69.77 | $63.18 | 928,184 |
| 2016-11-23 | $69.51 | $69.60 | $68.87 | $69.46 | $62.90 | 1,967,969 |
| 2016-11-22 | $69.32 | $69.58 | $69.03 | $69.40 | $62.84 | 1,876,559 |
| 2016-11-21 | $69.41 | $69.69 | $68.95 | $69.21 | $62.67 | 1,924,604 |
| 2016-11-18 | $69.05 | $69.43 | $68.83 | $69.23 | $62.69 | 2,058,586 |
| 2016-11-17 | $67.75 | $69.16 | $67.75 | $69.07 | $62.54 | 1,960,739 |
| 2016-11-16 | $67.56 | $68.03 | $67.42 | $67.70 | $61.30 | 1,789,487 |
| 2016-11-15 | $67.42 | $67.83 | $67.33 | $67.73 | $61.33 | 1,777,412 |
| 2016-11-14 | $68.10 | $68.34 | $67.26 | $67.61 | $61.22 | 2,803,903 |
| 2016-11-11 | $67.65 | $68.34 | $67.38 | $67.78 | $61.37 | 2,424,910 |
| 2016-11-10 | $67.48 | $68.28 | $66.85 | $67.80 | $61.39 | 3,746,610 |
| 2016-11-09 | $65.79 | $67.15 | $64.50 | $66.91 | $60.59 | 4,302,414 |
| 2016-11-08 | $65.04 | $65.68 | $64.85 | $65.38 | $59.20 | 2,020,880 |
| 2016-11-07 | $64.91 | $65.11 | $64.50 | $65.09 | $58.94 | 2,202,190 |
| 2016-11-04 | $63.96 | $64.27 | $63.47 | $63.90 | $57.86 | 2,361,480 |
| 2016-11-03 | $63.21 | $64.00 | $63.15 | $63.64 | $57.63 | 1,963,409 |
| 2016-11-02 | $62.95 | $63.43 | $62.87 | $62.96 | $57.01 | 3,108,312 |
| 2016-11-01 | $63.60 | $63.65 | $62.61 | $62.86 | $56.92 | 2,652,123 |
| 2016-10-31 | $63.69 | $63.78 | $63.04 | $63.39 | $57.40 | 1,804,173 |
| 2016-10-28 | $63.37 | $64.23 | $63.25 | $63.45 | $57.45 | 2,350,215 |
| 2016-10-27 | $63.42 | $63.57 | $62.86 | $63.18 | $57.21 | 2,804,517 |
| 2016-10-26 | $62.46 | $63.50 | $62.41 | $63.22 | $57.24 | 3,427,322 |
| 2016-10-25 | $64.22 | $64.56 | $62.33 | $62.70 | $56.77 | 5,327,185 |
| 2016-10-24 | $65.38 | $65.59 | $64.91 | $64.97 | $58.83 | 1,748,986 |
| 2016-10-21 | $64.66 | $65.17 | $64.37 | $65.03 | $58.88 | 1,617,385 |
| 2016-10-20 | $65.55 | $65.57 | $65.04 | $65.22 | $59.06 | 1,585,393 |
| 2016-10-19 | $65.34 | $65.81 | $65.16 | $65.80 | $59.58 | 2,297,071 |
| 2016-10-18 | $66.00 | $66.03 | $65.09 | $65.14 | $58.98 | 2,493,340 |
| 2016-10-17 | $66.13 | $66.13 | $65.28 | $65.33 | $59.16 | 1,803,177 |
| 2016-10-14 | $66.17 | $66.69 | $65.99 | $65.99 | $59.75 | 1,914,442 |
| 2016-10-13 | $65.80 | $66.10 | $65.44 | $65.68 | $59.47 | 1,866,749 |
| 2016-10-12 | $65.70 | $66.34 | $65.66 | $66.17 | $59.92 | 1,503,569 |
| 2016-10-11 | $66.10 | $66.37 | $65.39 | $65.53 | $59.34 | 1,596,000 |
| 2016-10-10 | $67.00 | $67.23 | $66.41 | $66.43 | $60.15 | 1,499,308 |
| 2016-10-07 | $66.49 | $66.87 | $66.23 | $66.65 | $60.35 | 2,029,271 |
| 2016-10-06 | $65.97 | $66.61 | $65.60 | $66.39 | $60.12 | 2,253,729 |
| 2016-10-05 | $66.53 | $66.92 | $66.19 | $66.32 | $59.75 | 2,128,696 |
| 2016-10-04 | $66.92 | $66.96 | $66.11 | $66.33 | $59.75 | 2,244,489 |
| 2016-10-03 | $67.02 | $67.10 | $66.64 | $66.96 | $60.32 | 1,392,513 |
| 2016-09-30 | $66.57 | $67.48 | $66.57 | $67.25 | $60.58 | 2,597,202 |
| 2016-09-29 | $67.27 | $67.43 | $66.29 | $66.40 | $59.82 | 1,832,274 |
| 2016-09-28 | $67.50 | $67.50 | $66.74 | $67.23 | $60.57 | 1,836,719 |
| 2016-09-27 | $67.01 | $67.72 | $66.86 | $67.40 | $60.72 | 2,364,670 |
| 2016-09-26 | $66.97 | $67.25 | $66.75 | $67.01 | $60.37 | 1,616,571 |
| 2016-09-23 | $67.56 | $68.02 | $67.35 | $67.35 | $60.67 | 1,436,413 |
| 2016-09-22 | $68.09 | $68.31 | $67.87 | $68.21 | $61.45 | 1,662,377 |
| 2016-09-21 | $67.02 | $67.70 | $66.86 | $67.63 | $60.93 | 1,735,427 |
| 2016-09-20 | $66.74 | $66.94 | $66.50 | $66.80 | $60.18 | 1,841,644 |
| 2016-09-19 | $66.27 | $66.50 | $66.02 | $66.27 | $59.70 | 1,203,661 |
| 2016-09-16 | $66.10 | $66.16 | $65.48 | $65.91 | $59.38 | 2,409,093 |
| 2016-09-15 | $65.80 | $66.57 | $65.71 | $66.40 | $59.82 | 1,450,600 |
| 2016-09-14 | $66.17 | $66.35 | $65.59 | $65.83 | $59.30 | 2,014,168 |
| 2016-09-13 | $66.56 | $66.81 | $66.13 | $66.13 | $59.57 | 2,726,186 |
| 2016-09-12 | $65.69 | $67.31 | $65.65 | $67.20 | $60.54 | 2,300,481 |
| 2016-09-09 | $67.53 | $67.54 | $65.99 | $65.99 | $59.45 | 2,600,816 |
| 2016-09-08 | $67.97 | $68.12 | $67.82 | $67.94 | $61.21 | 1,750,923 |
| 2016-09-07 | $67.93 | $68.19 | $67.93 | $68.08 | $61.33 | 1,779,054 |
| 2016-09-06 | $68.30 | $68.33 | $67.60 | $68.18 | $61.42 | 1,869,442 |
| 2016-09-02 | $68.06 | $68.32 | $67.82 | $68.30 | $61.53 | 973,109 |
| 2016-09-01 | $67.77 | $68.10 | $67.36 | $67.79 | $61.07 | 1,570,607 |
| 2016-08-31 | $67.74 | $67.82 | $67.29 | $67.63 | $60.93 | 1,930,595 |
| 2016-08-30 | $68.06 | $68.09 | $67.37 | $67.72 | $61.01 | 1,510,800 |
| 2016-08-29 | $67.23 | $68.15 | $67.23 | $67.92 | $61.19 | 1,255,853 |
| 2016-08-26 | $67.32 | $68.05 | $66.91 | $67.19 | $60.53 | 1,811,562 |
| 2016-08-25 | $66.94 | $67.82 | $66.94 | $67.61 | $60.91 | 1,884,004 |
| 2016-08-24 | $67.03 | $67.30 | $66.83 | $67.17 | $60.51 | 1,308,851 |
| 2016-08-23 | $67.43 | $67.68 | $67.06 | $67.13 | $60.48 | 1,165,601 |
| 2016-08-22 | $66.89 | $67.47 | $66.84 | $67.30 | $60.63 | 876,842 |
| 2016-08-19 | $66.86 | $67.09 | $66.63 | $67.05 | $60.40 | 1,481,049 |
| 2016-08-18 | $67.12 | $67.20 | $66.92 | $67.11 | $60.46 | 1,341,836 |
| 2016-08-17 | $66.98 | $67.45 | $66.78 | $67.13 | $60.48 | 1,285,993 |
| 2016-08-16 | $67.12 | $67.37 | $67.04 | $67.05 | $60.40 | 1,229,968 |
| 2016-08-15 | $67.40 | $67.60 | $67.26 | $67.37 | $60.69 | 1,791,406 |
| 2016-08-12 | $67.56 | $67.56 | $67.26 | $67.39 | $60.71 | 1,436,354 |
| 2016-08-11 | $67.28 | $67.50 | $67.07 | $67.37 | $60.69 | 1,253,597 |
| 2016-08-10 | $66.95 | $67.29 | $66.89 | $67.15 | $60.49 | 1,489,309 |
| 2016-08-09 | $66.98 | $67.25 | $66.93 | $66.98 | $60.34 | 1,309,214 |
| 2016-08-08 | $66.58 | $67.12 | $66.52 | $67.07 | $60.42 | 2,586,533 |
| 2016-08-05 | $66.80 | $66.84 | $66.49 | $66.63 | $60.03 | 1,816,822 |
| 2016-08-04 | $66.19 | $66.65 | $66.19 | $66.30 | $59.73 | 2,182,365 |
| 2016-08-03 | $66.18 | $66.22 | $65.94 | $66.17 | $59.61 | 3,051,398 |
| 2016-08-02 | $65.72 | $66.18 | $65.72 | $66.09 | $59.54 | 1,901,302 |
| 2016-08-01 | $65.78 | $66.21 | $65.69 | $65.94 | $59.40 | 2,254,807 |
| 2016-07-29 | $66.32 | $66.48 | $65.68 | $65.75 | $59.23 | 2,802,545 |
| 2016-07-28 | $66.42 | $66.75 | $65.82 | $66.55 | $59.95 | 2,532,327 |
| 2016-07-27 | $66.72 | $66.78 | $66.27 | $66.47 | $59.88 | 2,524,900 |
| 2016-07-26 | $66.34 | $66.67 | $66.24 | $66.64 | $60.03 | 2,289,205 |
| 2016-07-25 | $66.53 | $66.53 | $66.19 | $66.24 | $59.67 | 1,705,951 |
| 2016-07-22 | $66.19 | $66.55 | $66.05 | $66.48 | $59.89 | 1,602,593 |
| 2016-07-21 | $66.34 | $66.42 | $65.80 | $65.96 | $59.42 | 1,160,812 |
| 2016-07-20 | $66.63 | $66.69 | $66.34 | $66.43 | $59.85 | 1,478,617 |
| 2016-07-19 | $66.34 | $66.44 | $66.09 | $66.35 | $59.77 | 1,757,580 |
| 2016-07-18 | $66.68 | $66.71 | $66.37 | $66.46 | $59.87 | 1,736,355 |
| 2016-07-15 | $67.14 | $67.14 | $66.48 | $66.52 | $59.93 | 3,539,835 |
| 2016-07-14 | $67.57 | $67.90 | $66.95 | $66.96 | $60.32 | 3,036,412 |
| 2016-07-13 | $67.48 | $67.60 | $66.99 | $67.05 | $60.40 | 1,884,425 |
| 2016-07-12 | $67.61 | $67.71 | $67.11 | $67.30 | $60.63 | 2,860,304 |
| 2016-07-11 | $67.59 | $67.61 | $67.15 | $67.15 | $60.49 | 2,163,369 |
| 2016-07-08 | $67.21 | $67.37 | $66.74 | $67.17 | $60.51 | 7,379,685 |
| 2016-07-07 | $67.05 | $67.56 | $66.57 | $66.80 | $60.18 | 3,740,473 |
| 2016-07-06 | $67.19 | $67.40 | $66.83 | $67.11 | $60.15 | 5,602,126 |
| 2016-07-05 | $67.78 | $67.97 | $67.41 | $67.59 | $60.58 | 2,210,774 |
| 2016-07-01 | $68.44 | $68.69 | $67.98 | $68.11 | $61.05 | 3,143,509 |
| 2016-06-30 | $67.06 | $68.57 | $66.88 | $68.46 | $61.36 | 3,668,525 |
| 2016-06-29 | $66.21 | $66.78 | $66.01 | $66.77 | $59.85 | 2,241,835 |
| 2016-06-28 | $64.14 | $65.61 | $64.06 | $65.59 | $58.79 | 2,195,304 |
| 2016-06-27 | $64.13 | $64.24 | $63.39 | $63.73 | $57.12 | 2,697,277 |
| 2016-06-24 | $65.57 | $65.97 | $64.76 | $64.88 | $58.15 | 5,085,997 |
| 2016-06-23 | $67.46 | $67.91 | $67.34 | $67.91 | $60.87 | 1,592,044 |
| 2016-06-22 | $66.68 | $67.26 | $66.61 | $66.81 | $59.88 | 1,497,739 |
| 2016-06-21 | $66.82 | $66.89 | $66.54 | $66.74 | $59.82 | 1,804,680 |
| 2016-06-20 | $66.64 | $66.97 | $66.39 | $66.47 | $59.58 | 1,581,783 |
| 2016-06-17 | $66.03 | $66.08 | $65.40 | $65.86 | $59.03 | 2,034,718 |
| 2016-06-16 | $64.95 | $66.03 | $64.85 | $66.01 | $59.17 | 2,192,906 |
| 2016-06-15 | $65.81 | $65.81 | $65.29 | $65.34 | $58.57 | 1,569,920 |
| 2016-06-14 | $65.55 | $65.85 | $65.42 | $65.70 | $58.89 | 1,577,919 |
| 2016-06-13 | $66.26 | $66.49 | $65.77 | $65.81 | $58.99 | 1,675,616 |
| 2016-06-10 | $66.19 | $66.57 | $66.13 | $66.35 | $59.47 | 1,362,805 |
| 2016-06-09 | $66.39 | $66.74 | $65.97 | $66.63 | $59.72 | 1,267,066 |
| 2016-06-08 | $66.47 | $66.71 | $66.32 | $66.58 | $59.68 | 1,360,992 |
| 2016-06-07 | $66.76 | $66.84 | $66.45 | $66.60 | $59.69 | 1,803,718 |
| 2016-06-06 | $66.14 | $66.44 | $66.02 | $66.30 | $59.43 | 1,233,265 |
| 2016-06-03 | $66.03 | $66.31 | $65.53 | $66.17 | $59.31 | 1,372,869 |
| 2016-06-02 | $66.08 | $66.44 | $65.68 | $66.44 | $59.55 | 1,304,930 |
| 2016-06-01 | $65.73 | $66.19 | $65.58 | $66.17 | $59.31 | 1,223,867 |
| 2016-05-31 | $66.16 | $66.26 | $65.65 | $66.07 | $59.22 | 2,840,649 |
| 2016-05-27 | $65.55 | $65.96 | $65.48 | $65.93 | $59.09 | 1,080,741 |
| 2016-05-26 | $65.59 | $65.72 | $65.38 | $65.57 | $58.77 | 1,059,069 |
| 2016-05-25 | $65.61 | $66.09 | $65.37 | $65.64 | $58.83 | 1,803,222 |
| 2016-05-24 | $64.65 | $65.59 | $64.36 | $65.53 | $58.74 | 2,351,260 |
| 2016-05-23 | $64.10 | $64.63 | $64.02 | $64.47 | $57.79 | 1,480,484 |
| 2016-05-20 | $64.49 | $64.68 | $64.13 | $64.20 | $57.54 | 1,949,878 |
| 2016-05-19 | $64.09 | $64.22 | $63.85 | $64.18 | $57.53 | 1,539,175 |
| 2016-05-18 | $63.93 | $64.86 | $63.78 | $64.49 | $57.80 | 1,425,154 |
| 2016-05-17 | $64.44 | $64.71 | $63.83 | $64.04 | $57.40 | 1,537,705 |
| 2016-05-16 | $63.83 | $64.75 | $63.79 | $64.45 | $57.77 | 2,048,744 |
| 2016-05-13 | $64.25 | $64.41 | $63.77 | $63.95 | $57.32 | 1,764,344 |
| 2016-05-12 | $64.09 | $64.52 | $63.81 | $64.37 | $57.70 | 1,460,854 |
| 2016-05-11 | $64.30 | $64.62 | $63.90 | $63.90 | $57.27 | 1,087,625 |
| 2016-05-10 | $63.78 | $64.41 | $63.62 | $64.39 | $57.71 | 1,605,332 |
| 2016-05-09 | $63.18 | $63.50 | $62.97 | $63.42 | $56.84 | 1,031,920 |
| 2016-05-06 | $63.32 | $63.40 | $62.99 | $63.22 | $56.66 | 1,637,260 |
| 2016-05-05 | $63.39 | $63.73 | $63.29 | $63.45 | $56.87 | 1,530,774 |
| 2016-05-04 | $63.17 | $63.63 | $63.06 | $63.36 | $56.79 | 2,044,332 |
| 2016-05-03 | $63.15 | $63.67 | $62.93 | $63.55 | $56.96 | 2,247,307 |
| 2016-05-02 | $63.31 | $63.78 | $63.22 | $63.65 | $57.05 | 1,864,016 |
| 2016-04-29 | $62.76 | $63.48 | $62.70 | $63.15 | $56.60 | 2,138,966 |
| 2016-04-28 | $60.04 | $63.31 | $60.04 | $62.81 | $56.30 | 2,527,419 |
| 2016-04-27 | $62.54 | $62.56 | $62.12 | $62.23 | $55.78 | 1,713,927 |
| 2016-04-26 | $62.39 | $62.67 | $61.88 | $62.54 | $56.06 | 1,735,700 |
| 2016-04-25 | $62.10 | $62.41 | $61.96 | $62.09 | $55.65 | 1,498,986 |
| 2016-04-22 | $62.34 | $62.58 | $61.97 | $62.19 | $55.74 | 2,127,483 |
| 2016-04-21 | $62.83 | $63.06 | $62.22 | $62.25 | $55.80 | 1,968,905 |
| 2016-04-20 | $63.42 | $63.61 | $62.57 | $62.97 | $56.44 | 1,392,618 |
| 2016-04-19 | $63.31 | $63.67 | $63.21 | $63.32 | $56.75 | 1,531,215 |
| 2016-04-18 | $62.18 | $63.05 | $62.05 | $63.05 | $56.51 | 1,362,404 |
| 2016-04-15 | $62.16 | $62.54 | $62.00 | $62.32 | $55.86 | 2,120,180 |
| 2016-04-14 | $62.28 | $62.35 | $61.82 | $61.97 | $55.54 | 1,310,431 |
| 2016-04-13 | $61.66 | $62.17 | $61.53 | $62.15 | $55.71 | 1,824,696 |
| 2016-04-12 | $60.76 | $61.54 | $60.68 | $61.50 | $55.12 | 2,706,631 |
| 2016-04-11 | $60.89 | $61.27 | $60.65 | $60.70 | $54.41 | 1,352,692 |
| 2016-04-08 | $60.55 | $60.80 | $60.27 | $60.51 | $54.24 | 1,456,256 |
| 2016-04-07 | $60.26 | $60.44 | $59.85 | $60.17 | $53.93 | 1,849,888 |
| 2016-04-06 | $59.98 | $60.76 | $59.85 | $60.74 | $54.44 | 1,738,729 |
| 2016-04-05 | $60.74 | $60.96 | $60.34 | $60.44 | $53.90 | 1,498,450 |
| 2016-04-04 | $61.36 | $61.61 | $61.12 | $61.21 | $54.58 | 1,152,800 |
| 2016-04-01 | $60.64 | $61.46 | $60.56 | $61.37 | $54.73 | 1,633,997 |
| 2016-03-31 | $60.74 | $60.96 | $60.37 | $60.79 | $54.21 | 1,491,852 |
| 2016-03-30 | $60.83 | $60.95 | $60.46 | $60.74 | $54.17 | 1,121,818 |
| 2016-03-29 | $60.00 | $60.59 | $59.78 | $60.56 | $54.01 | 1,500,575 |
| 2016-03-28 | $59.83 | $60.25 | $59.77 | $60.04 | $53.54 | 1,569,304 |
| 2016-03-24 | $59.28 | $59.86 | $59.11 | $59.80 | $53.33 | 1,649,060 |
| 2016-03-23 | $59.72 | $59.88 | $59.45 | $59.54 | $53.10 | 1,397,045 |
| 2016-03-22 | $59.40 | $60.22 | $59.20 | $59.73 | $53.26 | 1,751,294 |
| 2016-03-21 | $60.00 | $60.00 | $59.52 | $59.77 | $53.30 | 1,090,260 |
| 2016-03-18 | $59.92 | $60.11 | $59.57 | $59.80 | $53.33 | 3,755,216 |
| 2016-03-17 | $59.00 | $60.13 | $58.79 | $59.85 | $53.37 | 2,450,174 |
| 2016-03-16 | $58.80 | $59.25 | $58.71 | $58.92 | $52.54 | 1,857,425 |
| 2016-03-15 | $58.36 | $59.14 | $58.21 | $59.14 | $52.74 | 1,863,604 |
| 2016-03-14 | $58.48 | $58.96 | $58.41 | $58.83 | $52.46 | 1,993,995 |
| 2016-03-11 | $58.20 | $58.77 | $57.83 | $58.74 | $52.38 | 1,472,825 |
| 2016-03-10 | $57.91 | $58.30 | $57.23 | $57.73 | $51.48 | 1,756,147 |
| 2016-03-09 | $57.38 | $57.88 | $57.11 | $57.71 | $51.46 | 1,366,852 |
| 2016-03-08 | $57.37 | $58.16 | $57.29 | $57.44 | $51.22 | 2,463,939 |
| 2016-03-07 | $57.48 | $57.97 | $56.98 | $57.69 | $51.45 | 2,449,648 |
| 2016-03-04 | $58.00 | $58.10 | $57.37 | $58.01 | $51.73 | 3,078,227 |
| 2016-03-03 | $57.64 | $57.85 | $57.24 | $57.75 | $51.50 | 2,438,222 |
| 2016-03-02 | $57.82 | $58.06 | $57.61 | $57.84 | $51.58 | 2,718,689 |
| 2016-03-01 | $57.46 | $58.12 | $57.27 | $58.09 | $51.80 | 1,805,681 |
| 2016-02-29 | $57.50 | $57.65 | $57.02 | $57.05 | $50.87 | 2,681,550 |
| 2016-02-26 | $58.00 | $58.17 | $57.48 | $57.50 | $51.28 | 2,009,981 |
| 2016-02-25 | $57.59 | $57.77 | $57.27 | $57.76 | $51.51 | 2,351,515 |
| 2016-02-24 | $56.70 | $57.65 | $56.51 | $57.45 | $51.23 | 2,365,082 |
| 2016-02-23 | $57.34 | $57.68 | $57.01 | $57.09 | $50.91 | 1,855,428 |
| 2016-02-22 | $57.54 | $57.88 | $57.37 | $57.55 | $51.32 | 1,795,388 |
| 2016-02-19 | $57.24 | $57.56 | $57.10 | $57.31 | $51.11 | 2,640,791 |
| 2016-02-18 | $57.23 | $57.61 | $57.14 | $57.50 | $51.28 | 2,626,870 |
| 2016-02-17 | $56.77 | $57.46 | $56.77 | $57.37 | $51.16 | 2,619,386 |
| 2016-02-16 | $56.46 | $56.77 | $56.26 | $56.50 | $50.38 | 2,286,480 |
| 2016-02-12 | $55.79 | $56.17 | $55.53 | $56.08 | $50.01 | 2,243,554 |
| 2016-02-11 | $54.33 | $55.29 | $54.32 | $54.95 | $49.00 | 2,233,476 |
| 2016-02-10 | $55.56 | $56.68 | $55.46 | $55.51 | $49.50 | 2,048,241 |
| 2016-02-09 | $54.64 | $55.63 | $54.61 | $55.28 | $49.30 | 3,180,263 |
| 2016-02-08 | $53.98 | $55.33 | $53.97 | $55.00 | $49.05 | 3,573,050 |
| 2016-02-05 | $54.19 | $54.73 | $54.11 | $54.65 | $48.73 | 3,949,399 |
| 2016-02-04 | $53.34 | $54.66 | $52.95 | $54.17 | $48.31 | 4,376,087 |
| 2016-02-03 | $52.60 | $52.91 | $51.25 | $52.84 | $47.12 | 3,009,772 |
| 2016-02-02 | $52.63 | $52.65 | $52.11 | $52.35 | $46.68 | 2,003,207 |
| 2016-02-01 | $53.21 | $53.48 | $52.82 | $53.27 | $47.50 | 1,694,278 |
| 2016-01-29 | $52.21 | $53.37 | $52.08 | $53.33 | $47.56 | 2,452,902 |
| 2016-01-28 | $51.94 | $52.06 | $51.45 | $51.80 | $46.19 | 1,886,982 |
| 2016-01-27 | $51.90 | $52.43 | $51.32 | $51.62 | $46.03 | 2,120,840 |
| 2016-01-26 | $51.87 | $52.33 | $51.76 | $51.93 | $46.31 | 1,430,951 |
| 2016-01-25 | $52.27 | $52.30 | $51.54 | $51.57 | $45.99 | 2,250,791 |
| 2016-01-22 | $52.03 | $52.48 | $51.86 | $52.29 | $46.63 | 1,577,334 |
| 2016-01-21 | $51.66 | $51.78 | $50.99 | $51.29 | $45.74 | 2,653,479 |
| 2016-01-20 | $51.02 | $52.07 | $50.81 | $51.54 | $45.69 | 2,960,789 |
| 2016-01-19 | $52.76 | $52.83 | $51.87 | $52.15 | $46.23 | 2,668,599 |
| 2016-01-15 | $52.01 | $53.04 | $51.84 | $52.21 | $46.28 | 4,145,429 |
| 2016-01-14 | $52.40 | $54.02 | $52.21 | $53.57 | $47.48 | 3,215,188 |
| 2016-01-13 | $53.43 | $53.56 | $52.08 | $52.23 | $46.30 | 2,683,768 |
| 2016-01-12 | $52.54 | $52.74 | $51.86 | $52.67 | $46.69 | 3,104,741 |
| 2016-01-11 | $52.44 | $53.16 | $51.77 | $52.18 | $46.25 | 3,864,408 |
| 2016-01-08 | $53.81 | $53.96 | $52.89 | $52.95 | $46.94 | 3,189,639 |
| 2016-01-07 | $53.13 | $53.83 | $53.04 | $53.70 | $47.60 | 5,002,816 |
| 2016-01-06 | $53.97 | $54.66 | $53.70 | $54.11 | $47.96 | 2,563,898 |
| 2016-01-05 | $54.26 | $55.03 | $54.16 | $54.77 | $48.55 | 2,350,014 |
| 2016-01-04 | $54.48 | $54.57 | $53.79 | $54.32 | $48.15 | 2,870,000 |
| 2015-12-31 | $55.93 | $56.21 | $55.45 | $55.45 | $49.15 | 1,422,129 |
| 2015-12-30 | $56.36 | $56.53 | $56.06 | $56.10 | $49.73 | 906,359 |
| 2015-12-29 | $56.00 | $56.40 | $55.92 | $56.35 | $49.95 | 1,245,723 |
| 2015-12-28 | $55.25 | $55.59 | $55.06 | $55.54 | $49.23 | 931,364 |
| 2015-12-24 | $55.35 | $55.76 | $55.23 | $55.54 | $49.23 | 499,275 |
| 2015-12-23 | $55.20 | $55.52 | $54.79 | $55.51 | $49.20 | 1,153,702 |
| 2015-12-22 | $54.97 | $55.16 | $53.97 | $54.95 | $48.71 | 1,946,652 |
| 2015-12-21 | $54.91 | $55.13 | $54.07 | $54.58 | $48.38 | 1,915,481 |
| 2015-12-18 | $55.50 | $55.62 | $54.49 | $54.51 | $48.32 | 3,492,779 |
| 2015-12-17 | $57.33 | $57.46 | $55.76 | $55.78 | $49.44 | 2,241,292 |
| 2015-12-16 | $56.80 | $57.44 | $56.59 | $57.33 | $50.82 | 2,996,444 |
| 2015-12-15 | $55.58 | $56.70 | $55.27 | $56.42 | $50.01 | 2,697,738 |
| 2015-12-14 | $55.05 | $55.36 | $54.24 | $54.97 | $48.73 | 3,324,131 |
| 2015-12-11 | $55.18 | $55.93 | $54.77 | $54.89 | $48.65 | 2,589,037 |
| 2015-12-10 | $55.56 | $56.20 | $55.18 | $55.98 | $49.62 | 2,858,474 |
| 2015-12-09 | $55.50 | $56.32 | $55.21 | $55.55 | $49.24 | 1,755,528 |
| 2015-12-08 | $56.37 | $56.48 | $55.72 | $55.87 | $49.52 | 2,758,141 |
| 2015-12-07 | $56.58 | $57.00 | $56.34 | $56.79 | $50.34 | 2,656,295 |
| 2015-12-04 | $55.48 | $56.88 | $55.48 | $56.86 | $50.40 | 2,900,928 |
| 2015-12-03 | $55.88 | $56.10 | $55.01 | $55.35 | $49.06 | 2,653,623 |
| 2015-12-02 | $56.03 | $56.30 | $55.76 | $55.83 | $49.49 | 2,160,806 |
| 2015-12-01 | $55.57 | $56.05 | $55.45 | $56.01 | $49.65 | 2,278,538 |
| 2015-11-30 | $55.56 | $55.59 | $55.17 | $55.30 | $49.02 | 3,219,033 |
| 2015-11-27 | $55.31 | $55.50 | $55.08 | $55.39 | $49.10 | 581,124 |
| 2015-11-25 | $55.51 | $55.66 | $55.33 | $55.43 | $49.13 | 1,052,883 |
| 2015-11-24 | $55.25 | $55.65 | $55.06 | $55.50 | $49.20 | 1,349,424 |
| 2015-11-23 | $55.95 | $56.10 | $55.56 | $55.73 | $49.40 | 914,657 |
| 2015-11-20 | $55.90 | $56.13 | $55.73 | $55.89 | $49.54 | 1,621,164 |
| 2015-11-19 | $55.57 | $55.73 | $55.27 | $55.58 | $49.27 | 1,177,501 |
| 2015-11-18 | $54.87 | $55.61 | $54.69 | $55.58 | $49.27 | 1,442,093 |
| 2015-11-17 | $54.98 | $55.13 | $54.57 | $54.64 | $48.43 | 1,537,184 |
| 2015-11-16 | $54.00 | $54.86 | $53.95 | $54.85 | $48.62 | 1,850,180 |
| 2015-11-13 | $54.69 | $54.99 | $54.09 | $54.15 | $48.00 | 2,234,696 |
| 2015-11-12 | $55.16 | $55.40 | $54.83 | $54.83 | $48.60 | 1,661,245 |
| 2015-11-11 | $55.74 | $55.83 | $55.39 | $55.55 | $49.24 | 2,163,725 |
| 2015-11-10 | $55.57 | $55.86 | $55.49 | $55.66 | $49.34 | 1,964,837 |
| 2015-11-09 | $56.02 | $56.08 | $55.46 | $55.63 | $49.31 | 2,333,081 |
| 2015-11-06 | $56.70 | $56.70 | $55.84 | $56.11 | $49.74 | 2,083,194 |
| 2015-11-05 | $56.18 | $56.38 | $55.93 | $56.30 | $49.90 | 1,896,489 |
| 2015-11-04 | $56.43 | $56.65 | $56.12 | $56.20 | $49.82 | 1,864,571 |
| 2015-11-03 | $56.34 | $56.58 | $56.01 | $56.39 | $49.98 | 2,351,568 |
| 2015-11-02 | $55.86 | $56.52 | $55.72 | $56.37 | $49.97 | 2,110,175 |
| 2015-10-30 | $56.23 | $56.29 | $55.72 | $55.74 | $49.41 | 2,930,704 |
| 2015-10-29 | $55.99 | $56.42 | $55.78 | $56.29 | $49.90 | 1,655,680 |
| 2015-10-28 | $55.65 | $56.21 | $55.63 | $56.21 | $49.82 | 2,116,887 |
| 2015-10-27 | $53.69 | $55.59 | $53.69 | $55.45 | $49.15 | 3,495,384 |
| 2015-10-26 | $55.31 | $55.42 | $54.69 | $54.69 | $48.48 | 2,356,914 |
| 2015-10-23 | $55.20 | $55.47 | $54.89 | $55.30 | $49.02 | 1,582,631 |
| 2015-10-22 | $54.23 | $55.27 | $54.23 | $55.00 | $48.75 | 1,850,000 |
| 2015-10-21 | $54.43 | $54.58 | $53.91 | $53.97 | $47.84 | 1,317,154 |
| 2015-10-20 | $53.58 | $54.38 | $53.57 | $54.23 | $48.07 | 1,874,140 |
| 2015-10-19 | $53.90 | $53.97 | $53.54 | $53.68 | $47.58 | 1,462,139 |
| 2015-10-16 | $53.70 | $53.99 | $53.70 | $53.96 | $47.83 | 2,330,772 |
| 2015-10-15 | $53.20 | $53.55 | $52.96 | $53.55 | $47.47 | 2,306,825 |
| 2015-10-14 | $53.36 | $53.49 | $52.72 | $52.77 | $46.78 | 2,192,787 |
| 2015-10-13 | $53.58 | $53.82 | $53.35 | $53.40 | $47.33 | 1,698,457 |
| 2015-10-12 | $53.40 | $54.19 | $53.37 | $53.92 | $47.79 | 2,370,334 |
| 2015-10-09 | $53.74 | $54.05 | $53.39 | $53.44 | $47.37 | 2,245,899 |
| 2015-10-08 | $52.97 | $53.90 | $52.96 | $53.75 | $47.64 | 1,850,931 |
| 2015-10-07 | $53.07 | $53.48 | $52.93 | $53.17 | $47.13 | 1,850,980 |
| 2015-10-06 | $53.39 | $53.46 | $52.86 | $53.00 | $46.71 | 2,707,042 |
| 2015-10-05 | $52.96 | $53.79 | $52.71 | $53.77 | $47.39 | 2,047,473 |
| 2015-10-02 | $51.28 | $52.59 | $51.05 | $52.58 | $46.34 | 2,121,766 |
| 2015-10-01 | $52.30 | $52.39 | $51.65 | $52.08 | $45.90 | 1,909,102 |
| 2015-09-30 | $52.27 | $52.37 | $51.58 | $52.22 | $46.02 | 2,263,461 |
| 2015-09-29 | $51.56 | $51.84 | $51.10 | $51.79 | $45.64 | 2,576,018 |
| 2015-09-28 | $52.30 | $52.49 | $51.41 | $51.54 | $45.42 | 2,318,917 |
| 2015-09-25 | $52.74 | $53.13 | $52.38 | $52.65 | $46.40 | 1,698,830 |
| 2015-09-24 | $52.26 | $52.53 | $52.07 | $52.19 | $45.99 | 2,992,124 |
| 2015-09-23 | $52.84 | $53.07 | $52.65 | $52.86 | $46.58 | 1,242,994 |
| 2015-09-22 | $52.50 | $52.99 | $52.25 | $52.90 | $46.62 | 2,840,509 |
| 2015-09-21 | $53.49 | $53.83 | $53.37 | $53.66 | $47.29 | 2,226,244 |
| 2015-09-18 | $52.56 | $53.67 | $52.56 | $53.09 | $46.79 | 4,592,069 |
| 2015-09-17 | $54.72 | $55.10 | $54.14 | $54.24 | $47.80 | 3,440,002 |
| 2015-09-16 | $54.59 | $54.82 | $54.34 | $54.64 | $48.15 | 2,600,424 |
| 2015-09-15 | $54.20 | $54.91 | $53.83 | $54.61 | $48.13 | 2,717,326 |
| 2015-09-14 | $54.07 | $54.15 | $53.66 | $53.96 | $47.55 | 2,915,859 |
| 2015-09-11 | $53.47 | $54.09 | $53.22 | $54.09 | $47.67 | 2,458,352 |
| 2015-09-10 | $53.40 | $53.99 | $53.33 | $53.60 | $47.24 | 3,440,125 |
| 2015-09-09 | $54.65 | $54.99 | $53.59 | $53.70 | $47.32 | 3,926,916 |
| 2015-09-08 | $53.31 | $54.45 | $53.10 | $54.26 | $47.82 | 5,207,616 |
| 2015-09-04 | $52.26 | $52.53 | $51.74 | $51.99 | $45.82 | 3,621,370 |
| 2015-09-03 | $52.88 | $53.38 | $52.83 | $53.02 | $46.72 | 1,880,974 |
| 2015-09-02 | $52.66 | $52.95 | $52.12 | $52.76 | $46.50 | 1,850,941 |
| 2015-09-01 | $52.52 | $52.82 | $51.88 | $52.10 | $45.91 | 2,733,536 |
Marsh & McLennan Cos. Inc (MMC) News Headlines
.jpg)
Insurance broker WTW beats Q4 profit estimates on robust product demand
None
reuters.com Feb. 4, 2025.jpg)
Corporate America’s Real Worries About Trump Are Buried in Annual Reports
None
bloomberg.com Feb. 20, 2025.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Carvana, Walmart, CrowdStrike, Costco, Microsoft & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 25, 2025Recent Marsh & McLennan Cos. Inc (MMC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Marsh & McLennan Cos. Inc (MMC) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |