Merck & Co Inc (MRK) Exchange: NYSE
Data as of May 2, 2025
$83.18 ($-0.08) -0.10%
Merck & Co Inc - Daily Information
Click for more stock information on Merck & Co Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $84.19 |
| Previous Close | $83.18 |
| High | $84.71 |
| Low | $82.95 |
| Adjusted Open | $84.19 |
| Previous Adjusted Close | $83.18 |
| Adjusted High | $84.71 |
| Adjusted Low | $82.95 |
About Merck & Co Inc (MRK)
Merck & Co is one of the largest biopharmaceutical companies in the world. It was founded in 1891 and is headquartered in Kenilworth, New Jersey. Over the past few decades, Merck has invested billions of dollars into research and development, leading to great progress in areas such as cancer, infertility, infectious diseases, and vaccines. It currently employs over 71,000 people around the world and has earned a reputation as a leader in innovative healthcare solutions. Merck has also grown to become one of the largest companies in the world, with a market capitalization of more than $228 billion.
Invest in Merck & Co Inc (MRK)
Historical Stock Data for Merck & Co Inc (MRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $84.19 | $84.71 | $82.95 | $83.18 | $83.18 | 11,755,592 |
| 2025-05-01 | $84.51 | $84.58 | $83.17 | $83.26 | $83.26 | 9,964,735 |
| 2025-04-30 | $85.27 | $85.83 | $83.79 | $85.20 | $85.20 | 13,795,659 |
| 2025-04-29 | $83.78 | $85.69 | $82.75 | $84.71 | $84.71 | 18,802,899 |
| 2025-04-28 | $83.00 | $83.68 | $82.40 | $83.19 | $83.19 | 14,240,982 |
| 2025-04-25 | $80.17 | $83.28 | $78.06 | $82.74 | $82.74 | 28,377,956 |
| 2025-04-24 | $78.28 | $79.97 | $76.03 | $79.84 | $79.84 | 18,471,542 |
| 2025-04-23 | $78.50 | $80.20 | $78.00 | $78.74 | $78.74 | 17,935,744 |
| 2025-04-22 | $78.03 | $79.04 | $77.66 | $78.97 | $78.97 | 12,918,169 |
| 2025-04-21 | $78.08 | $78.19 | $76.99 | $77.85 | $77.85 | 11,009,959 |
| 2025-04-17 | $76.89 | $78.75 | $76.88 | $78.00 | $78.00 | 21,416,485 |
| 2025-04-16 | $78.47 | $78.69 | $75.93 | $76.46 | $76.46 | 16,551,293 |
| 2025-04-15 | $79.55 | $79.96 | $77.72 | $78.39 | $78.39 | 16,042,488 |
| 2025-04-14 | $80.02 | $80.02 | $78.36 | $79.17 | $79.17 | 15,796,686 |
| 2025-04-11 | $77.87 | $79.44 | $76.35 | $79.18 | $79.18 | 16,076,012 |
| 2025-04-10 | $80.61 | $81.12 | $75.96 | $77.55 | $77.55 | 19,466,863 |
| 2025-04-09 | $76.76 | $81.99 | $76.00 | $81.91 | $81.91 | 22,928,259 |
| 2025-04-08 | $83.21 | $83.27 | $77.54 | $78.95 | $78.95 | 20,571,573 |
| 2025-04-07 | $81.01 | $83.21 | $79.30 | $81.18 | $81.18 | 26,581,980 |
| 2025-04-04 | $86.12 | $86.27 | $81.08 | $81.47 | $81.47 | 22,965,747 |
| 2025-04-03 | $88.73 | $88.90 | $86.26 | $86.39 | $86.39 | 12,684,130 |
| 2025-04-02 | $86.88 | $87.07 | $85.32 | $86.60 | $86.60 | 10,590,843 |
| 2025-04-01 | $89.75 | $89.75 | $86.61 | $87.12 | $87.12 | 13,922,105 |
| 2025-03-31 | $89.25 | $90.27 | $88.37 | $89.76 | $89.76 | 14,988,221 |
| 2025-03-28 | $88.20 | $90.14 | $87.67 | $89.23 | $89.23 | 12,393,480 |
| 2025-03-27 | $88.50 | $88.56 | $87.38 | $87.60 | $87.60 | 12,931,936 |
| 2025-03-26 | $88.24 | $89.32 | $87.31 | $88.11 | $88.11 | 13,810,072 |
| 2025-03-25 | $92.31 | $92.31 | $87.08 | $87.87 | $87.87 | 20,640,186 |
| 2025-03-24 | $92.90 | $93.11 | $91.56 | $92.31 | $92.31 | 16,950,115 |
| 2025-03-21 | $94.58 | $94.68 | $93.07 | $93.11 | $93.11 | 68,435,789 |
| 2025-03-20 | $94.00 | $95.16 | $93.68 | $94.73 | $94.73 | 12,970,165 |
| 2025-03-19 | $95.25 | $95.43 | $93.64 | $94.02 | $94.02 | 11,344,773 |
| 2025-03-18 | $95.23 | $95.41 | $93.84 | $94.72 | $94.72 | 8,670,307 |
| 2025-03-17 | $93.65 | $95.30 | $93.08 | $94.79 | $94.79 | 12,237,906 |
| 2025-03-14 | $94.28 | $94.88 | $93.45 | $94.57 | $93.77 | 12,681,125 |
| 2025-03-13 | $93.40 | $96.34 | $93.40 | $94.71 | $94.71 | 16,563,003 |
| 2025-03-12 | $94.07 | $94.40 | $92.86 | $93.35 | $93.35 | 11,896,007 |
| 2025-03-11 | $94.98 | $95.38 | $93.58 | $94.73 | $94.73 | 21,734,793 |
| 2025-03-10 | $94.69 | $97.00 | $94.69 | $95.23 | $95.23 | 20,407,882 |
| 2025-03-07 | $94.26 | $97.37 | $93.85 | $94.65 | $94.65 | 24,100,865 |
| 2025-03-06 | $93.13 | $94.05 | $91.78 | $94.00 | $94.00 | 11,300,177 |
| 2025-03-05 | $91.08 | $93.45 | $90.50 | $93.19 | $93.19 | 13,117,129 |
| 2025-03-04 | $93.57 | $95.36 | $92.32 | $92.56 | $92.56 | 15,072,992 |
| 2025-03-03 | $91.78 | $93.21 | $91.78 | $93.15 | $93.15 | 13,622,687 |
| 2025-02-28 | $90.71 | $92.35 | $90.71 | $92.25 | $92.25 | 15,072,793 |
| 2025-02-27 | $89.35 | $90.97 | $89.25 | $90.58 | $90.58 | 10,717,472 |
| 2025-02-26 | $91.30 | $91.37 | $88.86 | $89.38 | $89.38 | 13,534,225 |
| 2025-02-25 | $91.75 | $93.06 | $90.44 | $91.43 | $91.43 | 18,417,272 |
| 2025-02-24 | $89.71 | $91.85 | $88.93 | $91.27 | $91.27 | 19,452,296 |
| 2025-02-21 | $88.00 | $89.53 | $87.01 | $89.50 | $89.50 | 15,614,569 |
| 2025-02-20 | $85.90 | $87.70 | $85.90 | $87.68 | $87.68 | 14,851,549 |
| 2025-02-19 | $83.24 | $85.63 | $82.85 | $85.60 | $85.60 | 17,435,060 |
| 2025-02-18 | $81.13 | $83.59 | $81.04 | $83.29 | $83.29 | 25,897,772 |
| 2025-02-14 | $84.42 | $84.78 | $82.09 | $83.01 | $83.01 | 26,778,993 |
| 2025-02-13 | $85.59 | $85.70 | $84.31 | $84.42 | $84.42 | 20,415,058 |
| 2025-02-12 | $86.07 | $86.67 | $85.61 | $85.67 | $85.67 | 14,785,256 |
| 2025-02-11 | $86.06 | $86.99 | $85.73 | $86.54 | $86.54 | 20,922,343 |
| 2025-02-10 | $87.20 | $87.98 | $86.27 | $86.40 | $86.40 | 21,212,053 |
| 2025-02-07 | $87.52 | $88.60 | $87.12 | $87.28 | $87.28 | 15,814,967 |
| 2025-02-06 | $89.41 | $89.57 | $87.84 | $88.05 | $88.05 | 19,509,701 |
| 2025-02-05 | $90.39 | $90.74 | $88.00 | $89.67 | $89.67 | 21,670,599 |
| 2025-02-04 | $89.00 | $91.23 | $87.33 | $90.74 | $90.74 | 50,837,558 |
| 2025-02-03 | $98.13 | $100.15 | $98.00 | $99.79 | $99.79 | 12,873,988 |
| 2025-01-31 | $99.10 | $100.06 | $98.58 | $98.82 | $98.82 | 11,421,621 |
| 2025-01-30 | $99.41 | $99.41 | $98.23 | $98.95 | $98.95 | 10,164,720 |
| 2025-01-29 | $97.42 | $99.15 | $97.39 | $98.28 | $98.28 | 10,225,477 |
| 2025-01-28 | $97.35 | $98.88 | $96.59 | $97.45 | $97.45 | 12,840,948 |
| 2025-01-27 | $96.63 | $98.62 | $95.98 | $97.94 | $97.94 | 15,093,381 |
| 2025-01-24 | $96.79 | $97.10 | $95.41 | $95.55 | $95.55 | 12,244,790 |
| 2025-01-23 | $96.11 | $97.16 | $95.22 | $96.63 | $96.63 | 11,522,811 |
| 2025-01-22 | $95.96 | $97.00 | $95.15 | $95.68 | $95.68 | 13,070,881 |
| 2025-01-21 | $98.08 | $98.27 | $95.76 | $96.24 | $96.24 | 17,756,056 |
| 2025-01-17 | $100.47 | $100.47 | $97.92 | $97.92 | $97.92 | 16,181,960 |
| 2025-01-16 | $100.44 | $100.90 | $99.95 | $100.70 | $100.70 | 7,749,642 |
| 2025-01-15 | $100.10 | $100.82 | $99.61 | $100.09 | $100.09 | 9,170,335 |
| 2025-01-14 | $101.26 | $101.49 | $99.01 | $99.65 | $99.65 | 10,927,440 |
| 2025-01-13 | $99.46 | $101.16 | $98.99 | $100.98 | $100.98 | 8,168,081 |
| 2025-01-10 | $99.21 | $100.41 | $98.81 | $99.25 | $99.25 | 11,328,770 |
| 2025-01-08 | $100.70 | $100.77 | $98.05 | $99.85 | $99.85 | 8,654,722 |
| 2025-01-07 | $100.13 | $102.97 | $100.05 | $101.02 | $101.02 | 10,890,890 |
| 2025-01-06 | $98.77 | $100.33 | $98.42 | $99.72 | $99.72 | 10,111,144 |
| 2025-01-03 | $99.34 | $99.75 | $98.69 | $99.14 | $99.14 | 6,072,551 |
| 2025-01-02 | $100.28 | $100.35 | $98.83 | $99.17 | $99.17 | 5,903,218 |
| 2024-12-31 | $98.50 | $99.53 | $98.43 | $99.48 | $99.48 | 6,598,522 |
| 2024-12-30 | $99.57 | $99.57 | $98.27 | $98.37 | $98.37 | 6,848,715 |
| 2024-12-27 | $99.50 | $100.35 | $99.24 | $99.70 | $99.70 | 6,173,658 |
| 2024-12-26 | $99.09 | $99.94 | $98.92 | $99.87 | $99.87 | 4,372,067 |
| 2024-12-24 | $99.22 | $99.64 | $98.80 | $99.45 | $99.45 | 3,713,479 |
| 2024-12-23 | $99.09 | $99.59 | $98.20 | $99.37 | $99.37 | 8,460,460 |
| 2024-12-20 | $98.83 | $99.68 | $97.90 | $98.05 | $98.05 | 29,289,741 |
| 2024-12-19 | $98.56 | $99.94 | $97.82 | $99.52 | $99.52 | 11,680,480 |
| 2024-12-18 | $100.19 | $101.50 | $98.27 | $98.34 | $98.34 | 11,993,415 |
| 2024-12-17 | $99.90 | $100.80 | $99.36 | $100.06 | $100.06 | 13,975,079 |
| 2024-12-16 | $101.25 | $102.28 | $100.05 | $100.06 | $100.06 | 11,701,064 |
| 2024-12-13 | $101.13 | $102.57 | $100.53 | $102.00 | $101.18 | 10,118,226 |
| 2024-12-12 | $101.69 | $103.00 | $100.12 | $101.25 | $100.44 | 9,554,399 |
| 2024-12-11 | $100.70 | $101.45 | $99.26 | $99.75 | $98.95 | 21,612,980 |
| 2024-12-10 | $103.77 | $103.77 | $100.74 | $101.00 | $100.19 | 11,359,439 |
| 2024-12-09 | $102.86 | $105.07 | $102.33 | $103.79 | $102.96 | 19,162,467 |
| 2024-12-06 | $103.61 | $103.95 | $102.69 | $103.09 | $102.26 | 11,470,665 |
| 2024-12-05 | $101.49 | $104.14 | $101.35 | $103.55 | $102.72 | 11,062,662 |
| 2024-12-04 | $102.03 | $102.09 | $101.05 | $101.37 | $100.56 | 11,314,989 |
| 2024-12-03 | $100.75 | $102.45 | $100.62 | $101.85 | $101.03 | 11,395,586 |
| 2024-12-02 | $101.73 | $101.85 | $100.46 | $100.61 | $99.80 | 13,703,135 |
| 2024-11-29 | $102.88 | $103.04 | $101.53 | $101.64 | $100.82 | 6,081,177 |
| 2024-11-27 | $101.65 | $103.45 | $101.64 | $103.12 | $102.29 | 9,802,172 |
| 2024-11-26 | $101.48 | $101.80 | $99.70 | $101.62 | $100.80 | 9,324,084 |
| 2024-11-25 | $100.09 | $101.74 | $99.51 | $101.16 | $100.35 | 34,659,091 |
| 2024-11-22 | $100.33 | $101.79 | $98.93 | $99.18 | $98.38 | 14,031,186 |
| 2024-11-21 | $97.72 | $100.48 | $96.95 | $99.86 | $99.06 | 15,670,302 |
| 2024-11-20 | $96.98 | $98.84 | $96.66 | $97.44 | $96.66 | 12,136,771 |
| 2024-11-19 | $96.73 | $97.55 | $95.26 | $96.54 | $95.76 | 13,093,069 |
| 2024-11-18 | $96.56 | $97.29 | $95.42 | $96.56 | $95.78 | 14,140,329 |
| 2024-11-15 | $97.92 | $97.92 | $94.48 | $96.31 | $96.31 | 16,464,508 |
| 2024-11-14 | $99.18 | $99.40 | $97.95 | $98.36 | $98.36 | 8,469,313 |
| 2024-11-13 | $98.51 | $99.45 | $97.90 | $98.50 | $98.50 | 8,869,661 |
| 2024-11-12 | $100.76 | $100.77 | $98.50 | $98.58 | $98.58 | 12,282,887 |
| 2024-11-11 | $102.53 | $103.40 | $100.46 | $100.73 | $100.73 | 10,075,257 |
| 2024-11-08 | $101.48 | $103.23 | $101.00 | $102.92 | $102.92 | 9,208,036 |
| 2024-11-07 | $101.44 | $101.69 | $100.85 | $101.17 | $101.17 | 8,676,105 |
| 2024-11-06 | $103.18 | $103.23 | $100.60 | $100.73 | $100.73 | 9,551,335 |
| 2024-11-05 | $101.36 | $101.73 | $100.52 | $101.65 | $101.65 | 6,741,403 |
| 2024-11-04 | $102.00 | $102.53 | $100.95 | $101.87 | $101.87 | 9,182,560 |
| 2024-11-01 | $101.78 | $102.72 | $101.21 | $101.88 | $101.88 | 10,180,978 |
| 2024-10-31 | $100.93 | $103.23 | $98.60 | $102.32 | $102.32 | 17,413,051 |
| 2024-10-30 | $103.46 | $105.00 | $102.90 | $104.83 | $104.83 | 13,897,192 |
| 2024-10-29 | $104.32 | $105.11 | $103.70 | $103.73 | $103.73 | 9,296,241 |
| 2024-10-28 | $104.60 | $105.00 | $103.93 | $104.23 | $104.23 | 6,968,944 |
| 2024-10-25 | $106.49 | $106.49 | $103.86 | $103.98 | $103.98 | 9,625,498 |
| 2024-10-24 | $106.05 | $106.62 | $105.26 | $105.88 | $105.88 | 8,295,933 |
| 2024-10-23 | $106.74 | $107.36 | $106.20 | $106.38 | $106.38 | 8,271,659 |
| 2024-10-22 | $105.91 | $106.90 | $105.71 | $106.64 | $106.64 | 11,576,051 |
| 2024-10-21 | $109.08 | $109.17 | $106.18 | $106.34 | $106.34 | 11,444,855 |
| 2024-10-18 | $109.90 | $109.92 | $108.56 | $108.70 | $108.70 | 9,523,037 |
| 2024-10-17 | $110.14 | $110.19 | $109.50 | $109.75 | $109.75 | 8,541,678 |
| 2024-10-16 | $111.00 | $111.20 | $109.02 | $110.42 | $110.42 | 8,729,248 |
| 2024-10-15 | $109.96 | $111.58 | $109.89 | $111.53 | $111.53 | 9,109,498 |
| 2024-10-14 | $109.43 | $110.07 | $108.68 | $109.69 | $109.69 | 8,130,716 |
| 2024-10-11 | $109.10 | $109.92 | $107.90 | $109.73 | $109.73 | 8,578,442 |
| 2024-10-10 | $110.70 | $110.83 | $109.17 | $109.40 | $109.40 | 5,986,251 |
| 2024-10-09 | $108.41 | $110.30 | $108.20 | $110.27 | $110.27 | 8,627,785 |
| 2024-10-08 | $107.97 | $108.75 | $107.81 | $108.52 | $108.52 | 8,832,415 |
| 2024-10-07 | $109.70 | $110.98 | $108.18 | $108.59 | $108.59 | 8,654,772 |
| 2024-10-04 | $109.49 | $110.30 | $109.39 | $109.77 | $109.77 | 9,721,325 |
| 2024-10-03 | $111.82 | $112.08 | $109.83 | $110.18 | $110.18 | 10,280,553 |
| 2024-10-02 | $114.55 | $114.60 | $111.98 | $112.08 | $112.08 | 9,041,754 |
| 2024-10-01 | $113.96 | $114.79 | $113.11 | $114.74 | $114.74 | 7,715,526 |
| 2024-09-30 | $113.61 | $114.01 | $112.70 | $113.56 | $113.56 | 10,949,982 |
| 2024-09-27 | $113.17 | $114.34 | $113.00 | $113.69 | $113.69 | 11,920,112 |
| 2024-09-26 | $113.88 | $114.00 | $112.93 | $113.09 | $113.09 | 11,132,094 |
| 2024-09-25 | $115.30 | $116.02 | $114.62 | $114.73 | $114.73 | 7,902,444 |
| 2024-09-24 | $115.85 | $116.26 | $114.32 | $114.96 | $114.96 | 9,840,382 |
| 2024-09-23 | $117.20 | $118.16 | $115.52 | $115.63 | $115.63 | 6,665,286 |
| 2024-09-20 | $117.27 | $117.50 | $116.41 | $117.17 | $117.17 | 19,988,323 |
| 2024-09-19 | $118.90 | $119.20 | $116.29 | $117.23 | $117.23 | 9,963,048 |
| 2024-09-18 | $118.20 | $119.38 | $117.87 | $118.64 | $118.64 | 11,135,564 |
| 2024-09-17 | $118.97 | $119.14 | $117.73 | $118.29 | $118.29 | 7,915,148 |
| 2024-09-16 | $115.80 | $118.37 | $115.80 | $117.96 | $117.96 | 7,846,101 |
| 2024-09-13 | $116.09 | $116.77 | $115.00 | $115.86 | $115.86 | 6,709,621 |
| 2024-09-12 | $114.47 | $115.51 | $114.04 | $115.25 | $115.25 | 8,331,083 |
| 2024-09-11 | $114.94 | $115.89 | $114.27 | $114.71 | $114.71 | 7,836,628 |
| 2024-09-10 | $115.21 | $116.09 | $113.33 | $115.33 | $115.33 | 12,734,524 |
| 2024-09-09 | $113.15 | $116.90 | $112.41 | $115.41 | $115.41 | 14,880,193 |
| 2024-09-06 | $119.10 | $120.30 | $117.65 | $117.84 | $117.84 | 8,577,276 |
| 2024-09-05 | $116.61 | $120.07 | $116.35 | $118.59 | $118.59 | 12,009,664 |
| 2024-09-04 | $116.66 | $116.73 | $114.47 | $115.80 | $115.80 | 7,513,924 |
| 2024-09-03 | $118.26 | $118.84 | $116.42 | $116.58 | $116.58 | 7,640,303 |
| 2024-08-30 | $117.27 | $118.75 | $117.15 | $118.45 | $118.45 | 8,876,478 |
| 2024-08-29 | $117.93 | $118.40 | $116.79 | $117.46 | $117.46 | 7,202,452 |
| 2024-08-28 | $116.60 | $118.02 | $116.24 | $117.40 | $117.40 | 5,403,225 |
| 2024-08-27 | $116.27 | $116.62 | $115.25 | $116.50 | $116.50 | 5,502,645 |
| 2024-08-26 | $116.73 | $117.90 | $116.16 | $116.27 | $116.27 | 6,518,834 |
| 2024-08-23 | $116.80 | $116.81 | $115.92 | $116.60 | $116.60 | 8,360,045 |
| 2024-08-22 | $116.30 | $116.72 | $115.22 | $116.55 | $116.55 | 8,201,177 |
| 2024-08-21 | $114.78 | $116.60 | $114.55 | $116.03 | $116.03 | 8,144,127 |
| 2024-08-20 | $114.76 | $115.30 | $114.55 | $115.14 | $115.14 | 5,392,280 |
| 2024-08-19 | $113.66 | $114.60 | $113.31 | $114.42 | $114.42 | 6,177,499 |
| 2024-08-16 | $113.61 | $113.72 | $112.62 | $113.67 | $113.67 | 10,043,310 |
| 2024-08-15 | $114.17 | $114.50 | $112.57 | $113.31 | $113.31 | 9,685,136 |
| 2024-08-14 | $113.66 | $113.93 | $111.51 | $113.58 | $113.58 | 11,029,415 |
| 2024-08-13 | $113.57 | $114.87 | $112.84 | $114.39 | $114.39 | 9,040,343 |
| 2024-08-12 | $114.71 | $114.71 | $113.11 | $113.48 | $113.48 | 6,536,044 |
| 2024-08-09 | $113.78 | $114.72 | $112.87 | $114.55 | $114.55 | 5,914,321 |
| 2024-08-08 | $112.92 | $114.23 | $112.57 | $113.92 | $113.92 | 8,278,156 |
| 2024-08-07 | $111.68 | $112.55 | $110.72 | $112.49 | $112.49 | 9,756,450 |
| 2024-08-06 | $112.30 | $113.08 | $110.92 | $111.15 | $111.15 | 9,761,855 |
| 2024-08-05 | $114.95 | $115.12 | $111.34 | $112.31 | $112.31 | 13,333,985 |
| 2024-08-02 | $115.16 | $117.30 | $114.36 | $115.20 | $115.20 | 16,491,943 |
| 2024-08-01 | $113.13 | $114.47 | $111.41 | $113.82 | $113.82 | 14,117,458 |
| 2024-07-31 | $116.00 | $117.84 | $112.22 | $113.13 | $113.13 | 22,732,991 |
| 2024-07-30 | $123.48 | $123.94 | $113.91 | $115.25 | $115.25 | 35,509,393 |
| 2024-07-29 | $125.78 | $127.99 | $124.92 | $127.78 | $127.78 | 9,139,540 |
| 2024-07-26 | $127.24 | $128.73 | $125.05 | $125.26 | $125.26 | 6,467,036 |
| 2024-07-25 | $126.03 | $127.85 | $125.71 | $125.85 | $125.85 | 7,357,140 |
| 2024-07-24 | $124.97 | $126.17 | $124.68 | $125.92 | $125.92 | 6,338,450 |
| 2024-07-23 | $124.99 | $125.62 | $124.18 | $124.38 | $124.38 | 4,285,426 |
| 2024-07-22 | $125.95 | $126.49 | $125.03 | $125.69 | $125.69 | 4,341,784 |
| 2024-07-19 | $125.30 | $126.99 | $125.18 | $125.77 | $125.77 | 6,848,758 |
| 2024-07-18 | $125.30 | $125.60 | $122.37 | $124.25 | $124.25 | 9,501,529 |
| 2024-07-17 | $125.47 | $126.69 | $124.56 | $125.89 | $125.89 | 7,627,972 |
| 2024-07-16 | $127.87 | $129.03 | $125.20 | $125.44 | $125.44 | 8,194,439 |
| 2024-07-15 | $128.00 | $128.34 | $127.20 | $128.12 | $128.12 | 6,918,594 |
| 2024-07-12 | $129.40 | $129.93 | $127.32 | $127.76 | $127.76 | 7,022,250 |
| 2024-07-11 | $127.61 | $129.12 | $127.59 | $128.97 | $128.97 | 7,052,117 |
| 2024-07-10 | $125.88 | $127.48 | $125.83 | $127.30 | $127.30 | 4,588,745 |
| 2024-07-09 | $125.24 | $126.10 | $123.70 | $126.04 | $126.04 | 6,339,265 |
| 2024-07-08 | $126.80 | $127.46 | $125.33 | $125.78 | $125.78 | 5,743,436 |
| 2024-07-05 | $126.53 | $126.60 | $124.91 | $126.45 | $126.45 | 6,786,713 |
| 2024-07-03 | $127.69 | $127.94 | $125.30 | $125.85 | $125.85 | 4,002,054 |
| 2024-07-02 | $128.21 | $128.24 | $126.66 | $127.72 | $127.72 | 5,645,359 |
| 2024-07-01 | $125.38 | $129.19 | $125.10 | $127.90 | $127.90 | 11,532,966 |
| 2024-06-28 | $129.54 | $130.97 | $120.87 | $123.80 | $123.80 | 57,055,458 |
| 2024-06-27 | $131.99 | $132.29 | $126.78 | $129.82 | $129.82 | 11,927,599 |
| 2024-06-26 | $133.38 | $133.43 | $131.49 | $131.50 | $131.50 | 8,492,119 |
| 2024-06-25 | $133.12 | $134.63 | $132.60 | $132.92 | $132.92 | 6,758,429 |
| 2024-06-24 | $131.27 | $133.31 | $130.93 | $132.96 | $132.96 | 8,548,393 |
| 2024-06-21 | $130.17 | $131.20 | $129.09 | $130.72 | $130.72 | 17,182,704 |
| 2024-06-20 | $127.39 | $130.43 | $126.75 | $129.67 | $129.67 | 10,348,371 |
| 2024-06-18 | $128.27 | $128.73 | $127.09 | $127.99 | $127.99 | 6,532,400 |
| 2024-06-17 | $128.21 | $128.94 | $127.37 | $127.50 | $127.50 | 8,524,031 |
| 2024-06-14 | $129.16 | $129.87 | $128.65 | $129.48 | $129.48 | 7,338,462 |
| 2024-06-13 | $130.02 | $130.12 | $128.59 | $129.37 | $129.37 | 5,004,226 |
| 2024-06-12 | $132.70 | $132.71 | $130.16 | $130.20 | $130.20 | 5,821,965 |
| 2024-06-11 | $131.00 | $132.17 | $129.74 | $131.84 | $131.84 | 11,453,195 |
| 2024-06-10 | $130.63 | $131.68 | $129.65 | $131.49 | $131.49 | 5,779,795 |
| 2024-06-07 | $130.35 | $131.37 | $130.21 | $130.67 | $130.67 | 4,945,599 |
| 2024-06-06 | $129.16 | $130.93 | $128.90 | $130.52 | $130.52 | 8,088,641 |
| 2024-06-05 | $128.48 | $129.94 | $128.07 | $129.45 | $129.45 | 5,009,502 |
| 2024-06-04 | $127.15 | $129.36 | $126.88 | $128.71 | $128.71 | 6,440,167 |
| 2024-06-03 | $125.77 | $128.95 | $125.77 | $128.42 | $128.42 | 7,702,676 |
| 2024-05-31 | $125.13 | $126.61 | $124.55 | $125.54 | $125.54 | 18,150,452 |
| 2024-05-30 | $125.98 | $127.85 | $122.70 | $124.53 | $124.53 | 13,003,476 |
| 2024-05-29 | $126.14 | $126.45 | $125.28 | $125.90 | $125.90 | 8,527,837 |
| 2024-05-28 | $128.84 | $129.08 | $125.74 | $126.09 | $126.09 | 10,263,383 |
| 2024-05-24 | $131.45 | $131.45 | $129.16 | $129.49 | $129.49 | 5,983,846 |
| 2024-05-23 | $130.90 | $131.92 | $130.31 | $131.09 | $131.09 | 6,830,987 |
| 2024-05-22 | $130.17 | $131.60 | $130.15 | $131.10 | $131.10 | 4,407,644 |
| 2024-05-21 | $131.68 | $132.79 | $130.48 | $130.76 | $130.76 | 6,254,679 |
| 2024-05-20 | $130.81 | $131.74 | $130.65 | $130.99 | $130.99 | 4,860,410 |
| 2024-05-17 | $130.69 | $131.32 | $129.81 | $131.19 | $131.19 | 8,281,595 |
| 2024-05-16 | $131.37 | $131.78 | $130.79 | $130.88 | $130.88 | 5,518,302 |
| 2024-05-15 | $128.88 | $131.97 | $128.72 | $131.73 | $131.73 | 7,237,125 |
| 2024-05-14 | $129.20 | $129.20 | $128.03 | $128.66 | $128.66 | 6,064,212 |
| 2024-05-13 | $129.51 | $129.71 | $128.02 | $129.29 | $129.29 | 7,109,912 |
| 2024-05-10 | $130.82 | $130.88 | $129.95 | $130.06 | $130.06 | 5,722,627 |
| 2024-05-09 | $128.94 | $130.50 | $128.94 | $130.23 | $130.23 | 9,216,740 |
| 2024-05-08 | $130.58 | $131.51 | $129.33 | $129.55 | $129.55 | 6,659,121 |
| 2024-05-07 | $127.10 | $130.43 | $127.07 | $130.38 | $130.38 | 6,682,316 |
| 2024-05-06 | $127.18 | $127.73 | $126.76 | $127.57 | $127.57 | 6,551,962 |
| 2024-05-03 | $128.01 | $128.48 | $127.18 | $127.51 | $127.51 | 6,221,928 |
| 2024-05-02 | $129.06 | $129.69 | $127.99 | $128.26 | $128.26 | 7,422,542 |
| 2024-05-01 | $128.61 | $129.93 | $127.80 | $128.80 | $128.80 | 5,895,807 |
| 2024-04-30 | $130.92 | $130.92 | $128.98 | $129.22 | $129.22 | 6,944,968 |
| 2024-04-29 | $131.72 | $132.20 | $129.33 | $130.12 | $130.12 | 6,786,159 |
| 2024-04-26 | $130.13 | $131.91 | $130.13 | $131.20 | $131.20 | 7,758,230 |
| 2024-04-25 | $129.69 | $132.80 | $128.76 | $130.72 | $130.72 | 12,750,052 |
| 2024-04-24 | $126.82 | $127.59 | $125.35 | $127.00 | $127.00 | 7,128,300 |
| 2024-04-23 | $128.10 | $128.10 | $126.74 | $126.88 | $126.88 | 7,743,961 |
| 2024-04-22 | $126.71 | $128.08 | $126.22 | $126.94 | $126.94 | 7,805,992 |
| 2024-04-19 | $125.65 | $126.12 | $124.89 | $125.78 | $125.78 | 8,404,345 |
| 2024-04-18 | $125.52 | $125.52 | $124.50 | $125.23 | $125.23 | 5,992,700 |
| 2024-04-17 | $125.67 | $126.19 | $124.71 | $125.37 | $125.37 | 6,122,908 |
| 2024-04-16 | $126.56 | $126.80 | $125.03 | $125.06 | $125.06 | 5,587,332 |
| 2024-04-15 | $126.69 | $127.82 | $125.87 | $126.19 | $126.19 | 6,241,069 |
| 2024-04-12 | $127.04 | $127.11 | $125.10 | $125.74 | $125.74 | 7,248,196 |
| 2024-04-11 | $126.55 | $127.14 | $125.46 | $126.15 | $126.15 | 6,187,364 |
| 2024-04-10 | $125.86 | $127.00 | $125.05 | $126.75 | $126.75 | 5,787,733 |
| 2024-04-09 | $126.58 | $127.00 | $125.51 | $126.71 | $126.71 | 4,694,248 |
| 2024-04-08 | $127.64 | $127.92 | $125.88 | $126.56 | $126.56 | 6,281,986 |
| 2024-04-05 | $127.65 | $128.60 | $127.00 | $127.99 | $127.99 | 5,673,503 |
| 2024-04-04 | $130.83 | $130.94 | $127.34 | $127.66 | $127.66 | 6,750,650 |
| 2024-04-03 | $130.35 | $132.30 | $129.43 | $129.90 | $129.90 | 7,724,304 |
| 2024-04-02 | $130.10 | $130.76 | $129.28 | $130.35 | $130.35 | 6,550,741 |
| 2024-04-01 | $131.68 | $131.93 | $130.11 | $130.99 | $130.99 | 5,070,742 |
| 2024-03-28 | $132.00 | $132.42 | $131.08 | $131.95 | $131.95 | 10,189,650 |
| 2024-03-27 | $132.87 | $133.10 | $130.11 | $131.75 | $131.75 | 15,841,390 |
| 2024-03-26 | $125.78 | $126.08 | $124.85 | $125.52 | $125.52 | 8,864,402 |
| 2024-03-25 | $124.08 | $125.58 | $123.77 | $125.31 | $125.31 | 7,605,755 |
| 2024-03-22 | $123.79 | $124.49 | $123.22 | $123.85 | $123.85 | 7,022,502 |
| 2024-03-21 | $123.69 | $124.19 | $123.06 | $123.62 | $123.62 | 8,156,305 |
| 2024-03-20 | $121.28 | $123.91 | $120.38 | $123.85 | $123.85 | 9,793,420 |
| 2024-03-19 | $121.44 | $122.26 | $120.43 | $122.20 | $122.20 | 11,696,824 |
| 2024-03-18 | $121.85 | $122.51 | $121.13 | $121.44 | $121.44 | 8,311,895 |
| 2024-03-15 | $119.84 | $121.94 | $119.23 | $121.52 | $121.52 | 46,477,417 |
| 2024-03-14 | $121.32 | $121.32 | $119.66 | $120.51 | $120.51 | 9,955,851 |
| 2024-03-13 | $123.16 | $123.21 | $120.80 | $122.16 | $121.38 | 8,986,413 |
| 2024-03-12 | $123.00 | $123.21 | $121.43 | $122.66 | $121.88 | 9,398,433 |
| 2024-03-11 | $124.65 | $124.65 | $121.84 | $122.77 | $121.99 | 7,767,301 |
| 2024-03-08 | $123.23 | $124.04 | $122.06 | $123.50 | $122.72 | 9,822,679 |
| 2024-03-07 | $123.36 | $124.53 | $122.82 | $123.99 | $123.20 | 8,982,273 |
| 2024-03-06 | $122.84 | $124.76 | $122.51 | $123.75 | $123.75 | 8,251,362 |
| 2024-03-05 | $124.68 | $125.04 | $122.39 | $122.83 | $122.83 | 8,277,870 |
| 2024-03-04 | $124.46 | $126.54 | $123.29 | $124.05 | $124.05 | 12,706,167 |
| 2024-03-01 | $126.87 | $127.85 | $126.42 | $126.96 | $126.96 | 6,023,528 |
| 2024-02-29 | $128.10 | $128.85 | $127.06 | $127.15 | $127.15 | 11,246,128 |
| 2024-02-28 | $129.34 | $129.40 | $127.70 | $128.19 | $128.19 | 5,697,212 |
| 2024-02-27 | $128.26 | $129.16 | $127.80 | $129.03 | $129.03 | 4,780,340 |
| 2024-02-26 | $129.38 | $129.70 | $128.47 | $128.84 | $128.84 | 5,158,398 |
| 2024-02-23 | $129.79 | $130.24 | $128.86 | $129.45 | $129.45 | 5,177,378 |
| 2024-02-22 | $128.15 | $129.72 | $127.65 | $129.26 | $129.26 | 6,517,381 |
| 2024-02-21 | $127.44 | $128.16 | $126.80 | $128.12 | $128.12 | 4,849,322 |
| 2024-02-20 | $128.13 | $129.29 | $127.21 | $127.37 | $127.37 | 6,952,764 |
| 2024-02-16 | $126.50 | $128.09 | $126.17 | $127.79 | $127.79 | 6,266,778 |
| 2024-02-15 | $125.97 | $127.23 | $125.95 | $126.54 | $126.54 | 5,756,747 |
| 2024-02-14 | $125.61 | $126.03 | $124.82 | $125.82 | $125.82 | 6,622,438 |
| 2024-02-13 | $125.98 | $126.86 | $124.48 | $125.43 | $125.43 | 7,273,434 |
| 2024-02-12 | $125.00 | $125.48 | $124.40 | $125.34 | $125.34 | 5,257,536 |
| 2024-02-09 | $126.22 | $126.69 | $125.04 | $125.45 | $125.45 | 7,891,392 |
| 2024-02-08 | $127.32 | $127.48 | $125.95 | $126.61 | $126.61 | 6,308,268 |
| 2024-02-07 | $126.90 | $128.06 | $126.50 | $127.47 | $127.47 | 6,742,760 |
| 2024-02-06 | $126.61 | $127.52 | $126.07 | $126.88 | $126.88 | 6,152,994 |
| 2024-02-05 | $126.98 | $127.80 | $125.70 | $126.18 | $126.18 | 8,027,717 |
| 2024-02-02 | $126.71 | $127.56 | $126.11 | $126.41 | $126.41 | 10,175,595 |
| 2024-02-01 | $123.65 | $126.43 | $122.77 | $126.38 | $126.38 | 11,650,731 |
| 2024-01-31 | $122.53 | $122.85 | $120.50 | $120.78 | $120.78 | 10,779,041 |
| 2024-01-30 | $121.28 | $121.76 | $120.18 | $121.66 | $121.66 | 7,469,479 |
| 2024-01-29 | $121.35 | $121.46 | $120.49 | $121.28 | $121.28 | 9,138,402 |
| 2024-01-26 | $120.51 | $121.02 | $120.08 | $120.82 | $120.82 | 8,298,002 |
| 2024-01-25 | $118.66 | $120.18 | $118.66 | $120.13 | $120.13 | 6,689,818 |
| 2024-01-24 | $119.70 | $119.95 | $118.44 | $118.88 | $118.88 | 5,857,990 |
| 2024-01-23 | $118.14 | $119.99 | $117.27 | $119.84 | $119.84 | 6,501,448 |
| 2024-01-22 | $119.04 | $119.97 | $118.86 | $119.43 | $119.43 | 8,786,168 |
| 2024-01-19 | $118.21 | $119.02 | $117.72 | $118.89 | $118.89 | 7,605,594 |
| 2024-01-18 | $117.65 | $118.62 | $116.62 | $118.54 | $118.54 | 10,524,719 |
| 2024-01-17 | $119.18 | $119.40 | $117.61 | $118.13 | $118.13 | 5,591,406 |
| 2024-01-16 | $118.49 | $119.34 | $117.94 | $118.49 | $118.49 | 6,832,442 |
| 2024-01-12 | $118.07 | $118.67 | $117.65 | $118.63 | $118.63 | 6,823,300 |
| 2024-01-11 | $118.80 | $118.90 | $117.08 | $118.43 | $118.43 | 5,754,423 |
| 2024-01-10 | $118.19 | $119.17 | $117.74 | $118.86 | $118.86 | 7,129,082 |
| 2024-01-09 | $117.51 | $119.94 | $117.21 | $118.43 | $118.43 | 8,822,254 |
| 2024-01-08 | $117.59 | $117.89 | $116.18 | $117.38 | $117.38 | 8,193,116 |
| 2024-01-05 | $117.10 | $117.45 | $116.64 | $117.22 | $117.22 | 6,858,967 |
| 2024-01-04 | $115.92 | $117.65 | $115.86 | $117.01 | $117.01 | 11,492,211 |
| 2024-01-03 | $114.27 | $115.90 | $114.16 | $114.77 | $114.77 | 10,721,923 |
| 2024-01-02 | $109.16 | $113.32 | $109.16 | $113.24 | $113.24 | 11,920,146 |
| 2023-12-29 | $108.99 | $109.24 | $108.79 | $109.02 | $109.02 | 5,889,238 |
| 2023-12-28 | $108.30 | $109.06 | $108.13 | $108.77 | $108.77 | 5,530,591 |
| 2023-12-27 | $107.31 | $108.07 | $107.01 | $107.98 | $107.98 | 5,386,065 |
| 2023-12-26 | $107.50 | $108.09 | $107.22 | $107.63 | $107.63 | 4,727,766 |
| 2023-12-22 | $107.15 | $108.06 | $106.84 | $107.70 | $107.70 | 6,028,695 |
| 2023-12-21 | $105.79 | $106.61 | $105.34 | $106.39 | $106.39 | 5,919,489 |
| 2023-12-20 | $107.14 | $107.14 | $105.24 | $105.36 | $105.36 | 8,441,602 |
| 2023-12-19 | $106.05 | $106.66 | $105.44 | $106.49 | $106.49 | 7,938,475 |
| 2023-12-18 | $106.16 | $107.21 | $105.63 | $106.04 | $106.04 | 12,805,561 |
| 2023-12-15 | $104.89 | $106.27 | $104.26 | $105.11 | $105.11 | 26,393,297 |
| 2023-12-14 | $106.68 | $107.21 | $105.14 | $105.88 | $105.88 | 10,722,970 |
| 2023-12-13 | $104.16 | $107.11 | $103.97 | $107.11 | $106.34 | 10,994,979 |
| 2023-12-12 | $104.48 | $104.79 | $103.42 | $104.36 | $104.36 | 7,933,546 |
| 2023-12-11 | $104.85 | $105.47 | $103.57 | $104.37 | $104.37 | 7,429,918 |
| 2023-12-08 | $103.79 | $104.01 | $102.65 | $103.75 | $103.75 | 7,530,274 |
| 2023-12-07 | $105.59 | $105.60 | $103.73 | $103.88 | $103.88 | 9,602,210 |
| 2023-12-06 | $106.25 | $106.57 | $105.43 | $105.63 | $105.63 | 9,524,020 |
| 2023-12-05 | $104.92 | $106.40 | $104.18 | $106.23 | $106.23 | 10,789,086 |
| 2023-12-04 | $103.73 | $105.38 | $103.73 | $105.06 | $105.06 | 10,169,907 |
| 2023-12-01 | $102.85 | $103.68 | $102.66 | $103.46 | $103.46 | 6,863,429 |
| 2023-11-30 | $100.84 | $102.69 | $100.28 | $102.48 | $102.48 | 29,299,666 |
| 2023-11-29 | $100.28 | $101.17 | $99.80 | $101.13 | $101.13 | 10,286,779 |
| 2023-11-28 | $101.31 | $101.35 | $100.01 | $100.18 | $100.18 | 8,738,483 |
| 2023-11-27 | $101.91 | $102.15 | $100.70 | $101.43 | $101.43 | 7,356,536 |
| 2023-11-24 | $102.26 | $102.51 | $101.44 | $101.87 | $101.87 | 3,167,952 |
| 2023-11-22 | $102.20 | $102.68 | $101.11 | $101.68 | $101.68 | 5,724,130 |
| 2023-11-21 | $103.00 | $103.63 | $101.85 | $102.21 | $102.21 | 7,403,611 |
| 2023-11-20 | $100.97 | $102.93 | $100.89 | $102.68 | $102.68 | 7,449,968 |
| 2023-11-17 | $102.00 | $102.42 | $100.96 | $101.75 | $101.75 | 6,767,096 |
| 2023-11-16 | $101.83 | $102.06 | $101.03 | $101.99 | $101.99 | 7,889,718 |
| 2023-11-15 | $101.88 | $102.17 | $100.72 | $101.35 | $101.35 | 7,392,556 |
| 2023-11-14 | $102.66 | $103.22 | $101.90 | $102.17 | $102.17 | 6,944,430 |
| 2023-11-13 | $101.09 | $102.55 | $100.58 | $102.47 | $102.47 | 5,878,212 |
| 2023-11-10 | $102.84 | $103.36 | $100.60 | $101.39 | $101.39 | 7,627,360 |
| 2023-11-09 | $104.71 | $104.71 | $102.15 | $102.38 | $102.38 | 7,376,967 |
| 2023-11-08 | $103.98 | $105.17 | $103.84 | $104.40 | $104.40 | 8,152,228 |
| 2023-11-07 | $104.35 | $104.72 | $103.73 | $104.00 | $104.00 | 6,616,423 |
| 2023-11-06 | $104.08 | $104.37 | $103.14 | $104.34 | $104.34 | 5,951,276 |
| 2023-11-03 | $103.37 | $104.25 | $102.78 | $103.38 | $103.38 | 6,005,966 |
| 2023-11-02 | $102.74 | $103.06 | $101.65 | $102.85 | $102.85 | 5,379,126 |
| 2023-11-01 | $103.55 | $104.23 | $102.73 | $102.85 | $102.85 | 5,838,081 |
| 2023-10-31 | $102.77 | $103.55 | $101.40 | $102.70 | $102.70 | 7,522,713 |
| 2023-10-30 | $103.28 | $104.50 | $102.61 | $102.68 | $102.68 | 6,915,539 |
| 2023-10-27 | $105.32 | $105.57 | $102.22 | $102.82 | $102.82 | 8,933,870 |
| 2023-10-26 | $103.10 | $107.23 | $102.99 | $105.55 | $105.55 | 11,335,685 |
| 2023-10-25 | $103.35 | $104.61 | $102.95 | $103.63 | $103.63 | 7,849,169 |
| 2023-10-24 | $103.32 | $104.06 | $102.68 | $103.03 | $103.03 | 6,347,902 |
| 2023-10-23 | $102.83 | $104.15 | $102.67 | $103.35 | $103.35 | 8,492,971 |
| 2023-10-20 | $99.99 | $103.36 | $99.99 | $102.67 | $102.67 | 12,467,505 |
| 2023-10-19 | $101.66 | $101.73 | $99.14 | $100.43 | $100.43 | 7,647,567 |
| 2023-10-18 | $104.11 | $104.46 | $101.91 | $101.99 | $101.99 | 7,136,408 |
| 2023-10-17 | $104.00 | $104.49 | $103.15 | $104.17 | $104.17 | 5,827,151 |
| 2023-10-16 | $104.20 | $105.37 | $104.06 | $104.14 | $104.14 | 6,473,527 |
| 2023-10-13 | $103.61 | $104.52 | $102.78 | $104.01 | $104.01 | 5,787,618 |
| 2023-10-12 | $103.52 | $103.95 | $102.93 | $103.59 | $103.59 | 5,124,130 |
| 2023-10-11 | $104.00 | $104.21 | $102.85 | $103.46 | $103.46 | 5,375,241 |
| 2023-10-10 | $104.32 | $104.46 | $103.16 | $103.61 | $103.61 | 7,177,194 |
| 2023-10-09 | $103.50 | $105.19 | $103.31 | $104.50 | $104.50 | 5,061,149 |
| 2023-10-06 | $103.73 | $104.43 | $102.92 | $103.88 | $103.88 | 6,854,948 |
| 2023-10-05 | $102.36 | $103.71 | $102.34 | $103.60 | $103.60 | 6,449,076 |
| 2023-10-04 | $101.58 | $102.43 | $101.33 | $102.17 | $102.17 | 6,720,526 |
| 2023-10-03 | $102.24 | $102.44 | $100.92 | $101.77 | $101.77 | 5,924,010 |
| 2023-10-02 | $102.83 | $102.83 | $101.35 | $102.55 | $102.55 | 7,079,859 |
| 2023-09-29 | $104.36 | $104.68 | $102.71 | $102.95 | $102.95 | 7,232,722 |
| 2023-09-28 | $104.57 | $104.97 | $103.78 | $104.30 | $104.30 | 4,758,881 |
| 2023-09-27 | $105.45 | $105.52 | $103.30 | $103.94 | $103.94 | 5,635,035 |
| 2023-09-26 | $105.12 | $106.55 | $105.11 | $105.39 | $105.39 | 5,400,608 |
| 2023-09-25 | $106.05 | $106.19 | $105.11 | $105.84 | $105.84 | 6,052,222 |
| 2023-09-22 | $107.22 | $107.22 | $105.96 | $106.34 | $106.34 | 4,965,330 |
| 2023-09-21 | $107.27 | $107.88 | $106.42 | $106.73 | $106.73 | 5,856,602 |
| 2023-09-20 | $108.21 | $108.40 | $107.25 | $107.31 | $107.31 | 4,594,165 |
| 2023-09-19 | $107.65 | $108.18 | $106.91 | $107.36 | $107.36 | 5,818,324 |
| 2023-09-18 | $107.77 | $107.94 | $106.85 | $107.82 | $107.82 | 3,911,543 |
| 2023-09-15 | $108.12 | $108.93 | $107.26 | $107.52 | $107.52 | 9,638,992 |
| 2023-09-14 | $107.69 | $108.51 | $106.96 | $108.24 | $108.24 | 6,872,401 |
| 2023-09-13 | $108.98 | $109.67 | $107.67 | $107.81 | $107.09 | 6,761,746 |
| 2023-09-12 | $108.42 | $109.48 | $107.55 | $109.02 | $108.29 | 4,605,423 |
| 2023-09-11 | $109.33 | $109.44 | $108.34 | $108.60 | $107.87 | 5,069,348 |
| 2023-09-08 | $107.54 | $109.14 | $107.54 | $109.05 | $108.32 | 6,807,513 |
| 2023-09-07 | $106.91 | $108.69 | $106.86 | $107.94 | $107.94 | 8,448,155 |
| 2023-09-06 | $106.76 | $107.00 | $104.92 | $106.49 | $106.49 | 7,926,130 |
| 2023-09-05 | $109.46 | $109.72 | $107.49 | $107.51 | $107.51 | 6,379,919 |
| 2023-09-01 | $109.65 | $110.37 | $109.25 | $109.84 | $109.84 | 4,941,343 |
| 2023-08-31 | $110.12 | $110.54 | $108.89 | $108.98 | $108.98 | 9,212,051 |
| 2023-08-30 | $110.30 | $110.80 | $109.72 | $110.21 | $110.21 | 4,785,070 |
| 2023-08-29 | $109.28 | $110.52 | $108.93 | $109.99 | $109.99 | 5,673,320 |
| 2023-08-28 | $110.23 | $110.61 | $108.65 | $108.93 | $108.93 | 4,335,768 |
| 2023-08-25 | $109.94 | $110.33 | $108.98 | $110.21 | $110.21 | 4,839,050 |
| 2023-08-24 | $110.95 | $112.02 | $109.09 | $109.45 | $109.45 | 6,487,808 |
| 2023-08-23 | $109.99 | $111.89 | $109.82 | $111.30 | $111.30 | 10,588,371 |
| 2023-08-22 | $109.60 | $109.60 | $107.20 | $107.23 | $107.23 | 6,026,068 |
| 2023-08-21 | $109.09 | $110.00 | $108.95 | $109.64 | $109.64 | 6,012,683 |
| 2023-08-18 | $108.97 | $109.50 | $108.21 | $109.20 | $109.20 | 6,711,426 |
| 2023-08-17 | $108.66 | $110.28 | $108.32 | $108.92 | $108.92 | 6,457,951 |
| 2023-08-16 | $108.50 | $109.47 | $108.28 | $108.73 | $108.73 | 5,332,948 |
| 2023-08-15 | $108.89 | $109.42 | $108.42 | $108.66 | $108.66 | 5,118,737 |
| 2023-08-14 | $107.92 | $109.43 | $107.31 | $108.91 | $108.91 | 8,427,260 |
| 2023-08-11 | $105.95 | $107.71 | $105.59 | $107.44 | $107.44 | 5,904,518 |
| 2023-08-10 | $106.21 | $107.04 | $105.42 | $105.57 | $105.57 | 6,525,745 |
| 2023-08-09 | $106.27 | $106.79 | $105.79 | $106.10 | $106.10 | 6,479,562 |
| 2023-08-08 | $105.69 | $107.19 | $105.69 | $106.41 | $106.41 | 10,152,160 |
| 2023-08-07 | $105.29 | $106.28 | $104.42 | $106.09 | $106.09 | 8,259,212 |
| 2023-08-04 | $105.64 | $106.42 | $104.51 | $105.00 | $105.00 | 6,701,060 |
| 2023-08-03 | $105.08 | $105.78 | $104.87 | $105.73 | $105.73 | 6,039,386 |
| 2023-08-02 | $106.03 | $108.14 | $104.88 | $105.70 | $105.70 | 10,875,384 |
| 2023-08-01 | $109.60 | $109.60 | $105.14 | $105.28 | $105.28 | 10,012,169 |
| 2023-07-31 | $106.55 | $106.77 | $105.67 | $106.65 | $106.65 | 7,400,965 |
| 2023-07-28 | $105.43 | $106.65 | $105.24 | $106.34 | $106.34 | 6,904,144 |
| 2023-07-27 | $107.24 | $107.62 | $105.17 | $105.27 | $105.27 | 9,813,268 |
| 2023-07-26 | $106.80 | $108.01 | $106.06 | $107.14 | $107.14 | 7,042,702 |
| 2023-07-25 | $107.64 | $108.72 | $107.32 | $107.53 | $107.53 | 6,498,699 |
| 2023-07-24 | $109.99 | $110.34 | $108.50 | $108.79 | $108.79 | 6,045,523 |
| 2023-07-21 | $108.73 | $110.62 | $108.38 | $110.39 | $110.39 | 8,193,967 |
| 2023-07-20 | $106.55 | $108.95 | $106.06 | $108.46 | $108.46 | 8,073,043 |
| 2023-07-19 | $106.16 | $107.38 | $105.91 | $105.95 | $105.95 | 6,608,597 |
| 2023-07-18 | $105.88 | $107.03 | $105.35 | $105.95 | $105.95 | 7,499,104 |
| 2023-07-17 | $107.04 | $107.44 | $105.29 | $105.57 | $105.57 | 7,376,876 |
| 2023-07-14 | $106.26 | $107.68 | $106.26 | $107.34 | $107.34 | 7,209,939 |
| 2023-07-13 | $107.33 | $107.91 | $106.26 | $106.32 | $106.32 | 9,764,428 |
| 2023-07-12 | $108.37 | $109.05 | $107.19 | $107.47 | $107.47 | 8,376,714 |
| 2023-07-11 | $109.48 | $110.02 | $108.25 | $108.70 | $108.70 | 6,084,941 |
| 2023-07-10 | $109.14 | $110.60 | $109.10 | $109.96 | $109.96 | 5,949,179 |
| 2023-07-07 | $111.07 | $111.50 | $108.76 | $109.00 | $109.00 | 11,316,602 |
| 2023-07-06 | $112.90 | $113.44 | $111.71 | $111.75 | $111.75 | 7,257,797 |
| 2023-07-05 | $114.04 | $114.43 | $113.42 | $113.70 | $113.70 | 5,861,763 |
| 2023-07-03 | $114.47 | $114.62 | $113.53 | $114.33 | $114.33 | 2,834,639 |
| 2023-06-30 | $113.79 | $115.61 | $113.43 | $115.39 | $115.39 | 8,090,648 |
| 2023-06-29 | $112.25 | $113.88 | $111.81 | $113.54 | $113.54 | 6,281,901 |
| 2023-06-28 | $113.45 | $113.57 | $111.44 | $112.44 | $112.44 | 8,173,944 |
| 2023-06-27 | $112.83 | $113.71 | $111.87 | $113.32 | $113.32 | 7,093,955 |
| 2023-06-26 | $114.44 | $114.60 | $111.78 | $113.08 | $113.08 | 7,685,064 |
| 2023-06-23 | $114.16 | $114.91 | $113.02 | $114.60 | $114.60 | 14,572,339 |
| 2023-06-22 | $111.60 | $113.84 | $111.60 | $113.72 | $113.72 | 7,884,931 |
| 2023-06-21 | $110.11 | $111.52 | $109.52 | $111.16 | $111.16 | 6,854,766 |
| 2023-06-20 | $109.08 | $110.86 | $109.03 | $110.23 | $110.23 | 7,744,533 |
| 2023-06-16 | $109.50 | $110.46 | $109.06 | $109.32 | $109.32 | 15,844,489 |
| 2023-06-15 | $108.40 | $109.90 | $108.34 | $109.40 | $109.40 | 7,305,677 |
| 2023-06-14 | $109.72 | $109.93 | $108.35 | $108.66 | $108.66 | 6,137,498 |
| 2023-06-13 | $108.59 | $110.64 | $108.05 | $109.99 | $109.99 | 7,235,491 |
| 2023-06-12 | $110.19 | $110.99 | $108.60 | $109.86 | $109.86 | 7,468,602 |
| 2023-06-09 | $110.19 | $111.51 | $109.02 | $110.71 | $110.71 | 6,522,058 |
| 2023-06-08 | $108.31 | $111.07 | $108.00 | $110.32 | $110.32 | 8,354,102 |
| 2023-06-07 | $109.63 | $109.67 | $106.87 | $108.61 | $108.61 | 12,420,453 |
| 2023-06-06 | $113.55 | $113.72 | $109.28 | $110.01 | $110.01 | 6,960,217 |
| 2023-06-05 | $113.00 | $114.48 | $112.91 | $113.11 | $113.11 | 5,185,464 |
| 2023-06-02 | $111.11 | $112.73 | $110.72 | $112.52 | $112.52 | 5,792,792 |
| 2023-06-01 | $110.66 | $111.59 | $109.88 | $110.93 | $110.93 | 6,960,063 |
| 2023-05-31 | $108.47 | $111.15 | $108.47 | $110.41 | $110.41 | 13,573,859 |
| 2023-05-30 | $110.13 | $110.71 | $108.97 | $109.17 | $109.17 | 7,768,105 |
| 2023-05-26 | $112.00 | $113.19 | $110.65 | $111.07 | $111.07 | 6,378,339 |
| 2023-05-25 | $113.50 | $113.50 | $111.09 | $112.30 | $112.30 | 7,037,608 |
| 2023-05-24 | $114.11 | $114.32 | $112.55 | $113.60 | $113.60 | 4,509,534 |
| 2023-05-23 | $113.97 | $114.79 | $113.05 | $113.27 | $113.27 | 7,733,023 |
| 2023-05-22 | $115.48 | $117.08 | $114.33 | $114.49 | $114.49 | 5,607,422 |
| 2023-05-19 | $114.33 | $116.24 | $114.10 | $115.49 | $115.49 | 7,647,080 |
| 2023-05-18 | $114.14 | $115.07 | $113.33 | $114.00 | $114.00 | 6,437,144 |
| 2023-05-17 | $116.37 | $116.66 | $113.48 | $114.76 | $114.76 | 7,210,383 |
| 2023-05-16 | $115.88 | $116.76 | $115.29 | $116.08 | $116.08 | 4,250,875 |
| 2023-05-15 | $117.14 | $117.74 | $115.49 | $116.37 | $116.37 | 5,697,236 |
| 2023-05-12 | $118.00 | $118.55 | $116.70 | $117.14 | $117.14 | 5,233,088 |
| 2023-05-11 | $117.58 | $117.79 | $116.38 | $117.55 | $117.55 | 5,596,774 |
| 2023-05-10 | $117.41 | $118.17 | $116.42 | $117.90 | $117.90 | 5,605,474 |
| 2023-05-09 | $118.25 | $118.63 | $117.34 | $117.43 | $117.43 | 4,933,333 |
| 2023-05-08 | $117.08 | $118.44 | $116.44 | $118.38 | $118.38 | 5,157,265 |
| 2023-05-05 | $117.38 | $117.89 | $116.56 | $117.68 | $117.68 | 4,534,249 |
| 2023-05-04 | $118.00 | $118.00 | $116.49 | $117.37 | $117.37 | 6,490,177 |
| 2023-05-03 | $118.35 | $119.65 | $117.93 | $118.22 | $118.22 | 6,738,610 |
| 2023-05-02 | $116.67 | $118.39 | $115.81 | $117.89 | $117.89 | 8,175,623 |
| 2023-05-01 | $115.80 | $116.60 | $115.27 | $116.34 | $116.34 | 5,238,899 |
| 2023-04-28 | $114.36 | $115.53 | $113.46 | $115.47 | $115.47 | 8,050,414 |
| 2023-04-27 | $114.60 | $115.36 | $110.66 | $115.16 | $115.16 | 9,975,174 |
| 2023-04-26 | $115.20 | $115.20 | $112.72 | $113.43 | $113.43 | 6,506,742 |
| 2023-04-25 | $116.22 | $116.86 | $115.91 | $116.53 | $116.53 | 5,662,787 |
| 2023-04-24 | $115.64 | $116.28 | $114.77 | $115.94 | $115.94 | 4,299,113 |
| 2023-04-21 | $114.87 | $115.65 | $114.59 | $115.37 | $115.37 | 6,554,577 |
| 2023-04-20 | $114.18 | $114.52 | $113.00 | $114.17 | $114.17 | 4,657,866 |
| 2023-04-19 | $114.49 | $115.39 | $114.01 | $114.13 | $114.13 | 4,683,360 |
| 2023-04-18 | $114.48 | $115.12 | $113.73 | $114.83 | $114.83 | 5,454,462 |
| 2023-04-17 | $115.69 | $116.45 | $114.20 | $115.01 | $115.01 | 6,571,396 |
| 2023-04-14 | $115.74 | $116.17 | $114.66 | $115.31 | $115.31 | 5,005,131 |
| 2023-04-13 | $114.97 | $115.82 | $113.65 | $115.58 | $115.58 | 7,332,285 |
| 2023-04-12 | $112.25 | $114.31 | $111.88 | $113.75 | $113.75 | 6,136,747 |
| 2023-04-11 | $112.72 | $113.31 | $112.32 | $112.49 | $112.49 | 5,639,881 |
| 2023-04-10 | $112.96 | $113.09 | $111.17 | $112.61 | $112.61 | 6,446,468 |
| 2023-04-06 | $113.00 | $114.17 | $111.64 | $112.33 | $112.33 | 6,894,455 |
| 2023-04-05 | $109.91 | $112.34 | $109.58 | $111.91 | $111.91 | 8,006,050 |
| 2023-04-04 | $108.70 | $109.34 | $108.16 | $108.83 | $108.83 | 5,726,971 |
| 2023-04-03 | $105.95 | $109.48 | $105.57 | $108.87 | $108.87 | 6,964,147 |
| 2023-03-31 | $106.23 | $106.53 | $105.52 | $106.39 | $106.39 | 7,184,258 |
| 2023-03-30 | $105.12 | $106.20 | $104.54 | $105.92 | $105.92 | 5,017,385 |
| 2023-03-29 | $105.62 | $105.87 | $104.53 | $104.92 | $104.92 | 6,310,152 |
| 2023-03-28 | $106.61 | $107.03 | $105.44 | $105.53 | $105.53 | 6,679,667 |
| 2023-03-27 | $106.08 | $107.61 | $105.99 | $106.93 | $106.93 | 7,563,141 |
| 2023-03-24 | $104.09 | $105.01 | $102.44 | $104.80 | $104.80 | 6,661,846 |
| 2023-03-23 | $104.10 | $104.63 | $103.46 | $104.23 | $104.23 | 6,801,669 |
| 2023-03-22 | $105.47 | $106.00 | $104.39 | $104.40 | $104.40 | 5,705,811 |
| 2023-03-21 | $106.00 | $106.43 | $104.76 | $105.54 | $105.54 | 11,571,764 |
| 2023-03-20 | $104.82 | $106.91 | $104.82 | $105.85 | $105.85 | 12,865,865 |
| 2023-03-17 | $107.15 | $107.31 | $103.49 | $104.10 | $104.10 | 26,402,079 |
| 2023-03-16 | $106.50 | $107.71 | $104.23 | $107.34 | $107.34 | 9,442,519 |
| 2023-03-15 | $106.48 | $108.03 | $105.57 | $107.63 | $107.63 | 10,942,656 |
| 2023-03-14 | $105.45 | $107.13 | $104.52 | $106.97 | $106.97 | 9,806,917 |
| 2023-03-13 | $104.47 | $108.84 | $104.40 | $105.73 | $105.01 | 10,687,103 |
| 2023-03-10 | $107.44 | $110.72 | $107.34 | $107.69 | $107.69 | 9,738,504 |
| 2023-03-09 | $109.30 | $109.90 | $107.11 | $107.60 | $107.60 | 5,842,822 |
| 2023-03-08 | $110.93 | $111.28 | $107.59 | $108.28 | $108.28 | 8,437,911 |
| 2023-03-07 | $111.77 | $112.18 | $110.72 | $111.27 | $111.27 | 13,805,307 |
| 2023-03-06 | $107.66 | $111.24 | $107.45 | $111.10 | $111.10 | 17,776,586 |
| 2023-03-03 | $107.38 | $107.39 | $106.13 | $106.88 | $106.88 | 6,124,326 |
| 2023-03-02 | $106.63 | $107.37 | $106.10 | $107.01 | $107.01 | 5,097,741 |
| 2023-03-01 | $105.96 | $107.55 | $105.96 | $106.65 | $106.65 | 6,099,042 |
| 2023-02-28 | $108.83 | $108.84 | $106.16 | $106.24 | $106.24 | 10,209,910 |
| 2023-02-27 | $110.03 | $110.13 | $108.52 | $109.36 | $109.36 | 5,629,762 |
| 2023-02-24 | $110.09 | $110.33 | $108.89 | $109.89 | $109.89 | 5,787,857 |
| 2023-02-23 | $109.26 | $111.24 | $109.10 | $110.59 | $110.59 | 6,922,790 |
| 2023-02-22 | $110.21 | $110.32 | $108.92 | $109.16 | $109.16 | 7,213,905 |
| 2023-02-21 | $108.90 | $109.88 | $108.63 | $109.07 | $109.07 | 6,741,476 |
| 2023-02-17 | $106.33 | $109.54 | $105.52 | $109.52 | $109.52 | 9,474,620 |
| 2023-02-16 | $106.82 | $107.46 | $106.23 | $106.51 | $106.51 | 5,959,497 |
| 2023-02-15 | $108.53 | $108.79 | $107.56 | $107.68 | $107.68 | 6,418,118 |
| 2023-02-14 | $109.95 | $110.00 | $108.19 | $108.74 | $108.74 | 6,983,936 |
| 2023-02-13 | $108.71 | $109.57 | $108.35 | $109.55 | $109.55 | 7,383,109 |
| 2023-02-10 | $106.97 | $108.77 | $106.87 | $108.57 | $108.57 | 7,609,649 |
| 2023-02-09 | $106.86 | $107.84 | $106.54 | $106.72 | $106.72 | 7,976,951 |
| 2023-02-08 | $105.81 | $107.52 | $105.32 | $106.64 | $106.64 | 8,596,312 |
| 2023-02-07 | $103.70 | $105.93 | $103.56 | $105.68 | $105.68 | 7,904,862 |
| 2023-02-06 | $103.43 | $104.62 | $102.84 | $104.03 | $104.03 | 9,054,519 |
| 2023-02-03 | $103.22 | $103.79 | $102.48 | $102.94 | $102.94 | 11,210,818 |
| 2023-02-02 | $104.02 | $105.81 | $101.75 | $103.46 | $103.46 | 16,229,879 |
| 2023-02-01 | $106.97 | $107.43 | $106.08 | $106.98 | $106.98 | 10,103,248 |
| 2023-01-31 | $106.10 | $107.44 | $105.90 | $107.41 | $107.41 | 7,938,881 |
| 2023-01-30 | $105.57 | $106.50 | $105.50 | $106.09 | $106.09 | 6,327,183 |
| 2023-01-27 | $106.21 | $106.68 | $105.11 | $105.38 | $105.38 | 7,784,913 |
| 2023-01-26 | $108.53 | $108.55 | $105.82 | $106.87 | $106.87 | 9,672,675 |
| 2023-01-25 | $108.71 | $109.93 | $108.33 | $108.59 | $108.59 | 6,167,973 |
| 2023-01-24 | $110.00 | $110.00 | $96.36 | $108.52 | $108.52 | 7,424,168 |
| 2023-01-23 | $109.93 | $110.36 | $109.17 | $109.88 | $109.88 | 8,998,829 |
| 2023-01-20 | $109.38 | $109.99 | $108.65 | $109.94 | $109.94 | 9,216,530 |
| 2023-01-19 | $108.44 | $110.18 | $108.10 | $109.90 | $109.90 | 6,772,883 |
| 2023-01-18 | $109.92 | $110.10 | $108.58 | $108.79 | $108.79 | 8,799,536 |
| 2023-01-17 | $112.03 | $112.49 | $110.32 | $110.45 | $110.45 | 10,237,570 |
| 2023-01-13 | $111.20 | $112.44 | $110.95 | $112.25 | $112.25 | 5,757,914 |
| 2023-01-12 | $110.92 | $112.10 | $110.03 | $111.77 | $111.77 | 8,914,774 |
| 2023-01-11 | $109.34 | $111.31 | $108.75 | $111.07 | $111.07 | 8,626,549 |
| 2023-01-10 | $110.56 | $112.01 | $109.88 | $110.81 | $110.81 | 12,122,834 |
| 2023-01-09 | $114.88 | $114.93 | $109.94 | $110.38 | $110.38 | 12,858,770 |
| 2023-01-06 | $114.32 | $115.49 | $114.05 | $114.84 | $114.84 | 8,632,267 |
| 2023-01-05 | $111.59 | $113.91 | $111.42 | $113.64 | $113.64 | 9,578,885 |
| 2023-01-04 | $112.32 | $112.61 | $111.24 | $112.08 | $112.08 | 8,698,604 |
| 2023-01-03 | $110.41 | $111.20 | $109.49 | $111.14 | $111.14 | 8,062,576 |
| 2022-12-30 | $111.23 | $111.42 | $110.12 | $110.95 | $110.95 | 5,498,607 |
| 2022-12-29 | $111.39 | $111.70 | $110.75 | $110.82 | $110.82 | 4,463,607 |
| 2022-12-28 | $112.89 | $112.89 | $111.06 | $111.08 | $111.08 | 5,107,810 |
| 2022-12-27 | $112.41 | $112.59 | $111.53 | $112.12 | $112.12 | 5,125,848 |
| 2022-12-23 | $111.25 | $112.13 | $110.87 | $111.86 | $111.86 | 4,540,855 |
| 2022-12-22 | $110.90 | $111.69 | $110.21 | $111.24 | $111.24 | 8,374,396 |
| 2022-12-21 | $110.10 | $111.19 | $109.54 | $111.11 | $111.11 | 6,640,940 |
| 2022-12-20 | $109.94 | $110.66 | $109.16 | $109.71 | $109.71 | 8,022,008 |
| 2022-12-19 | $109.19 | $110.10 | $108.77 | $109.44 | $109.44 | 6,949,497 |
| 2022-12-16 | $109.24 | $109.70 | $108.27 | $109.20 | $109.20 | 29,466,110 |
| 2022-12-15 | $110.24 | $110.77 | $109.23 | $109.63 | $109.63 | 9,871,439 |
| 2022-12-14 | $110.52 | $112.17 | $110.04 | $111.55 | $111.55 | 10,788,334 |
| 2022-12-13 | $111.26 | $111.26 | $109.00 | $110.91 | $110.19 | 15,836,863 |
| 2022-12-12 | $107.93 | $109.10 | $107.32 | $108.97 | $108.26 | 10,956,633 |
| 2022-12-09 | $110.98 | $111.37 | $108.75 | $108.78 | $108.07 | 9,667,825 |
| 2022-12-08 | $110.28 | $111.02 | $110.12 | $110.85 | $110.13 | 7,354,829 |
| 2022-12-07 | $109.15 | $110.71 | $109.00 | $110.09 | $109.37 | 8,270,442 |
| 2022-12-06 | $110.36 | $110.76 | $108.42 | $108.93 | $108.93 | 7,458,708 |
| 2022-12-05 | $109.81 | $110.23 | $109.21 | $110.01 | $110.01 | 6,961,938 |
| 2022-12-02 | $109.00 | $110.09 | $108.71 | $110.04 | $110.04 | 6,943,575 |
| 2022-12-01 | $109.75 | $110.98 | $108.77 | $109.80 | $109.80 | 10,065,714 |
| 2022-11-30 | $108.70 | $110.33 | $107.63 | $110.12 | $110.12 | 17,280,027 |
| 2022-11-29 | $108.00 | $109.06 | $107.55 | $108.84 | $108.84 | 9,352,617 |
| 2022-11-28 | $107.13 | $108.90 | $107.13 | $108.45 | $108.45 | 9,525,703 |
| 2022-11-25 | $106.56 | $107.50 | $106.56 | $107.50 | $107.50 | 3,163,683 |
| 2022-11-23 | $106.75 | $107.30 | $106.30 | $106.82 | $106.82 | 5,750,005 |
| 2022-11-22 | $106.13 | $107.10 | $106.05 | $106.90 | $106.90 | 8,296,027 |
| 2022-11-21 | $105.00 | $105.87 | $104.23 | $105.61 | $105.61 | 8,899,302 |
| 2022-11-18 | $102.63 | $104.60 | $102.63 | $104.23 | $104.23 | 11,626,266 |
| 2022-11-17 | $100.41 | $102.35 | $100.27 | $102.31 | $102.31 | 8,501,262 |
| 2022-11-16 | $99.58 | $100.80 | $99.49 | $99.93 | $99.93 | 8,757,702 |
| 2022-11-15 | $100.40 | $100.74 | $98.71 | $99.60 | $99.60 | 7,965,873 |
| 2022-11-14 | $98.70 | $101.69 | $98.70 | $100.35 | $100.35 | 8,958,225 |
| 2022-11-11 | $100.53 | $100.81 | $97.33 | $97.96 | $97.96 | 13,342,839 |
| 2022-11-10 | $102.70 | $102.81 | $100.60 | $101.89 | $101.89 | 9,555,950 |
| 2022-11-09 | $101.30 | $103.76 | $101.28 | $101.59 | $101.59 | 10,602,858 |
| 2022-11-08 | $100.07 | $101.97 | $99.53 | $101.50 | $101.50 | 8,503,869 |
| 2022-11-07 | $98.50 | $100.36 | $97.67 | $100.07 | $100.07 | 8,644,727 |
| 2022-11-04 | $99.00 | $99.38 | $97.96 | $99.20 | $99.20 | 8,877,566 |
| 2022-11-03 | $99.00 | $99.24 | $98.00 | $98.75 | $98.75 | 9,912,669 |
| 2022-11-02 | $99.65 | $101.03 | $98.98 | $99.40 | $99.40 | 9,506,519 |
| 2022-11-01 | $100.65 | $101.07 | $98.95 | $99.76 | $99.76 | 11,079,286 |
| 2022-10-31 | $99.95 | $101.36 | $99.31 | $101.20 | $101.20 | 11,043,805 |
| 2022-10-28 | $100.24 | $101.14 | $98.55 | $100.77 | $100.77 | 11,227,976 |
| 2022-10-27 | $99.84 | $101.50 | $99.50 | $99.74 | $99.74 | 12,218,409 |
| 2022-10-26 | $98.29 | $99.28 | $98.00 | $98.41 | $98.41 | 10,376,405 |
| 2022-10-25 | $96.86 | $98.29 | $96.35 | $97.71 | $97.71 | 8,747,864 |
| 2022-10-24 | $96.45 | $98.42 | $96.27 | $97.37 | $97.37 | 11,414,862 |
| 2022-10-21 | $92.84 | $95.96 | $92.64 | $95.67 | $95.67 | 10,297,179 |
| 2022-10-20 | $93.20 | $93.40 | $92.36 | $92.94 | $92.94 | 7,626,055 |
| 2022-10-19 | $94.91 | $94.91 | $93.10 | $93.26 | $93.26 | 8,546,296 |
| 2022-10-18 | $94.42 | $95.32 | $94.02 | $94.61 | $94.61 | 9,530,386 |
| 2022-10-17 | $92.84 | $94.37 | $92.45 | $94.12 | $94.12 | 12,139,895 |
| 2022-10-14 | $92.27 | $93.36 | $91.74 | $92.18 | $92.18 | 9,847,759 |
| 2022-10-13 | $89.50 | $92.72 | $89.27 | $92.49 | $92.49 | 9,382,759 |
| 2022-10-12 | $91.25 | $91.72 | $90.37 | $90.42 | $90.42 | 8,522,211 |
| 2022-10-11 | $90.43 | $91.98 | $90.20 | $91.05 | $91.05 | 9,743,682 |
| 2022-10-10 | $89.93 | $91.59 | $89.71 | $90.48 | $90.48 | 14,484,995 |
| 2022-10-07 | $87.88 | $88.30 | $87.12 | $87.60 | $87.60 | 8,837,393 |
| 2022-10-06 | $87.76 | $88.01 | $87.23 | $87.44 | $87.44 | 8,055,542 |
| 2022-10-05 | $88.58 | $88.78 | $88.02 | $88.39 | $88.39 | 6,065,661 |
| 2022-10-04 | $87.54 | $88.65 | $87.00 | $88.39 | $88.39 | 7,372,977 |
| 2022-10-03 | $86.72 | $87.90 | $86.02 | $87.55 | $87.55 | 9,187,014 |
| 2022-09-30 | $87.25 | $87.62 | $86.10 | $86.12 | $86.12 | 9,035,613 |
| 2022-09-29 | $87.00 | $87.42 | $86.23 | $86.64 | $86.64 | 6,601,358 |
| 2022-09-28 | $86.99 | $87.25 | $86.20 | $86.78 | $86.78 | 6,840,088 |
| 2022-09-27 | $86.82 | $87.63 | $85.67 | $85.84 | $85.84 | 6,532,113 |
| 2022-09-26 | $86.12 | $86.71 | $85.29 | $86.18 | $86.18 | 8,841,196 |
| 2022-09-23 | $87.40 | $88.01 | $86.09 | $86.78 | $86.78 | 9,038,536 |
| 2022-09-22 | $84.55 | $88.15 | $84.55 | $87.51 | $87.51 | 11,444,909 |
| 2022-09-21 | $86.25 | $86.50 | $84.52 | $84.53 | $84.53 | 7,190,830 |
| 2022-09-20 | $86.07 | $86.45 | $85.59 | $86.00 | $86.00 | 5,454,784 |
| 2022-09-19 | $86.85 | $86.94 | $85.64 | $86.64 | $86.64 | 7,748,617 |
| 2022-09-16 | $86.60 | $87.87 | $86.40 | $87.72 | $87.72 | 14,842,456 |
| 2022-09-15 | $87.15 | $87.43 | $86.20 | $86.75 | $86.75 | 8,006,837 |
| 2022-09-14 | $87.00 | $87.64 | $86.38 | $86.95 | $86.95 | 9,418,733 |
| 2022-09-13 | $87.32 | $87.61 | $86.11 | $86.28 | $85.60 | 7,650,025 |
| 2022-09-12 | $88.13 | $89.17 | $87.82 | $88.16 | $87.47 | 6,351,490 |
| 2022-09-09 | $87.59 | $88.17 | $87.27 | $87.34 | $87.34 | 7,481,322 |
| 2022-09-08 | $86.50 | $87.45 | $86.13 | $87.42 | $87.42 | 8,109,379 |
| 2022-09-07 | $86.56 | $87.00 | $85.07 | $86.87 | $86.87 | 6,121,660 |
| 2022-09-06 | $86.58 | $87.27 | $86.16 | $86.42 | $86.42 | 8,232,441 |
| 2022-09-02 | $87.24 | $87.78 | $85.88 | $86.23 | $86.23 | 6,997,519 |
| 2022-09-01 | $85.64 | $87.46 | $85.36 | $87.15 | $87.15 | 7,528,627 |
| 2022-08-31 | $87.04 | $87.13 | $85.16 | $85.36 | $85.36 | 11,601,967 |
| 2022-08-30 | $87.47 | $87.57 | $86.58 | $86.88 | $86.88 | 6,753,997 |
| 2022-08-29 | $88.83 | $89.00 | $87.56 | $87.59 | $87.59 | 7,844,729 |
| 2022-08-26 | $90.28 | $90.74 | $89.09 | $89.26 | $89.26 | 5,695,502 |
| 2022-08-25 | $90.51 | $90.51 | $89.07 | $90.27 | $90.27 | 5,884,260 |
| 2022-08-24 | $90.20 | $90.32 | $89.54 | $90.01 | $90.01 | 5,553,318 |
| 2022-08-23 | $90.88 | $90.99 | $89.72 | $90.20 | $90.20 | 5,209,038 |
| 2022-08-22 | $91.81 | $92.22 | $91.01 | $91.16 | $91.16 | 6,652,090 |
| 2022-08-19 | $91.55 | $93.02 | $91.53 | $92.08 | $92.08 | 8,828,912 |
| 2022-08-18 | $91.50 | $91.84 | $90.53 | $91.40 | $91.40 | 6,111,608 |
| 2022-08-17 | $90.34 | $91.89 | $90.30 | $91.04 | $91.04 | 6,485,998 |
| 2022-08-16 | $89.96 | $90.90 | $89.87 | $90.59 | $90.59 | 5,661,371 |
| 2022-08-15 | $90.83 | $90.84 | $89.89 | $90.60 | $90.60 | 6,339,835 |
| 2022-08-12 | $88.99 | $91.03 | $88.95 | $91.02 | $91.02 | 12,317,663 |
| 2022-08-11 | $87.81 | $89.82 | $87.36 | $88.93 | $88.93 | 7,396,827 |
| 2022-08-10 | $90.03 | $90.13 | $88.19 | $89.19 | $89.19 | 8,140,239 |
| 2022-08-09 | $88.75 | $90.24 | $86.81 | $89.52 | $89.52 | 13,215,464 |
| 2022-08-08 | $87.30 | $88.78 | $86.92 | $88.49 | $88.49 | 8,151,171 |
| 2022-08-05 | $86.53 | $87.53 | $86.02 | $87.41 | $87.41 | 8,801,196 |
| 2022-08-04 | $87.81 | $87.89 | $86.64 | $86.82 | $86.82 | 7,993,784 |
| 2022-08-03 | $87.25 | $88.02 | $86.76 | $87.62 | $87.62 | 8,187,599 |
| 2022-08-02 | $89.06 | $89.59 | $87.55 | $87.61 | $87.61 | 7,442,984 |
| 2022-08-01 | $89.34 | $90.02 | $88.35 | $88.53 | $88.53 | 7,343,370 |
| 2022-07-29 | $90.08 | $91.08 | $88.28 | $89.34 | $89.34 | 14,938,566 |
| 2022-07-28 | $91.04 | $91.13 | $87.42 | $89.94 | $89.94 | 13,909,816 |
| 2022-07-27 | $90.50 | $91.37 | $90.01 | $91.23 | $91.23 | 6,966,277 |
| 2022-07-26 | $91.40 | $91.95 | $90.60 | $91.29 | $91.29 | 6,414,143 |
| 2022-07-25 | $90.20 | $90.73 | $89.75 | $90.53 | $90.53 | 6,364,514 |
| 2022-07-22 | $90.11 | $90.45 | $89.46 | $90.11 | $90.11 | 6,354,709 |
| 2022-07-21 | $89.15 | $90.41 | $88.91 | $90.14 | $90.14 | 8,197,208 |
| 2022-07-20 | $92.36 | $92.43 | $89.22 | $89.65 | $89.65 | 11,844,022 |
| 2022-07-19 | $93.15 | $93.39 | $92.12 | $92.36 | $92.36 | 8,233,636 |
| 2022-07-18 | $94.90 | $95.10 | $91.92 | $92.34 | $92.34 | 8,653,654 |
| 2022-07-15 | $94.85 | $95.35 | $94.37 | $94.96 | $94.96 | 9,731,879 |
| 2022-07-14 | $92.55 | $94.06 | $92.06 | $93.88 | $93.88 | 6,270,976 |
| 2022-07-13 | $93.59 | $94.36 | $93.02 | $93.77 | $93.77 | 6,415,637 |
| 2022-07-12 | $93.78 | $94.24 | $93.14 | $93.60 | $93.60 | 7,826,543 |
| 2022-07-11 | $92.88 | $94.78 | $92.83 | $94.30 | $94.30 | 9,508,992 |
| 2022-07-08 | $92.91 | $93.82 | $92.41 | $92.78 | $92.78 | 7,161,691 |
| 2022-07-07 | $92.94 | $93.95 | $92.55 | $93.01 | $93.01 | 8,140,093 |
| 2022-07-06 | $93.31 | $94.51 | $92.70 | $93.13 | $93.13 | 10,455,342 |
| 2022-07-05 | $92.44 | $92.95 | $90.53 | $92.64 | $92.64 | 9,576,118 |
| 2022-07-01 | $91.30 | $92.49 | $90.39 | $92.42 | $92.42 | 11,413,770 |
| 2022-06-30 | $91.65 | $92.90 | $90.91 | $91.17 | $91.17 | 18,551,430 |
| 2022-06-29 | $92.31 | $92.98 | $91.89 | $92.51 | $92.51 | 8,657,054 |
| 2022-06-28 | $94.11 | $94.33 | $91.47 | $91.89 | $91.89 | 13,524,022 |
| 2022-06-27 | $93.20 | $95.72 | $93.05 | $94.41 | $94.41 | 11,949,014 |
| 2022-06-24 | $93.25 | $93.79 | $91.70 | $93.13 | $93.13 | 25,248,424 |
| 2022-06-23 | $90.00 | $92.15 | $89.56 | $92.00 | $92.00 | 14,718,409 |
| 2022-06-22 | $88.04 | $90.34 | $88.03 | $89.16 | $89.16 | 11,937,858 |
| 2022-06-21 | $86.05 | $88.36 | $85.27 | $88.03 | $88.03 | 11,778,626 |
| 2022-06-17 | $84.64 | $85.76 | $83.39 | $84.62 | $84.62 | 32,989,061 |
| 2022-06-16 | $83.77 | $85.19 | $83.05 | $84.89 | $84.89 | 12,925,195 |
| 2022-06-15 | $84.56 | $85.37 | $83.75 | $84.63 | $84.63 | 11,357,089 |
| 2022-06-14 | $84.77 | $85.04 | $83.87 | $84.50 | $84.50 | 11,226,985 |
| 2022-06-13 | $85.71 | $86.51 | $84.63 | $85.00 | $84.31 | 12,016,129 |
| 2022-06-10 | $87.17 | $88.04 | $86.71 | $87.18 | $86.47 | 8,862,136 |
| 2022-06-09 | $89.25 | $89.79 | $87.92 | $88.00 | $87.29 | 7,381,312 |
| 2022-06-08 | $90.58 | $90.65 | $89.27 | $89.48 | $88.76 | 10,266,158 |
| 2022-06-07 | $90.15 | $90.82 | $89.58 | $90.48 | $89.75 | 10,243,289 |
| 2022-06-06 | $90.17 | $90.66 | $89.69 | $89.84 | $89.11 | 8,336,893 |
| 2022-06-03 | $89.74 | $90.68 | $89.68 | $89.91 | $89.18 | 7,051,596 |
| 2022-06-02 | $91.13 | $91.14 | $88.74 | $90.00 | $89.27 | 11,066,225 |
| 2022-06-01 | $91.67 | $91.93 | $90.04 | $91.14 | $90.40 | 10,492,642 |
| 2022-05-31 | $91.91 | $92.62 | $90.87 | $92.03 | $91.28 | 22,860,770 |
| 2022-05-27 | $92.28 | $93.11 | $91.75 | $93.08 | $92.33 | 9,801,988 |
| 2022-05-26 | $94.24 | $94.25 | $91.00 | $92.31 | $91.56 | 17,249,480 |
| 2022-05-25 | $94.36 | $94.76 | $93.14 | $93.75 | $92.99 | 11,177,679 |
| 2022-05-24 | $94.25 | $94.80 | $93.57 | $94.64 | $93.87 | 9,020,989 |
| 2022-05-23 | $93.59 | $94.92 | $93.40 | $93.83 | $93.07 | 9,067,012 |
| 2022-05-20 | $92.45 | $94.08 | $92.45 | $93.55 | $92.79 | 11,757,111 |
| 2022-05-19 | $91.25 | $92.61 | $90.88 | $92.09 | $91.34 | 11,121,552 |
| 2022-05-18 | $92.56 | $93.16 | $91.77 | $92.10 | $91.35 | 12,717,633 |
| 2022-05-17 | $92.31 | $94.56 | $91.51 | $93.00 | $92.25 | 17,582,775 |
| 2022-05-16 | $90.79 | $92.87 | $90.68 | $92.32 | $91.57 | 13,999,039 |
| 2022-05-13 | $90.70 | $91.05 | $89.26 | $90.41 | $89.68 | 10,308,067 |
| 2022-05-12 | $89.85 | $90.85 | $88.36 | $90.83 | $90.09 | 14,210,196 |
| 2022-05-11 | $87.42 | $90.81 | $87.42 | $89.19 | $88.47 | 16,338,575 |
| 2022-05-10 | $88.12 | $89.29 | $87.27 | $87.81 | $87.10 | 12,370,802 |
| 2022-05-09 | $87.50 | $88.06 | $86.91 | $87.64 | $86.93 | 11,901,501 |
| 2022-05-06 | $87.74 | $88.92 | $87.48 | $88.39 | $87.67 | 12,227,367 |
| 2022-05-05 | $88.42 | $88.66 | $87.03 | $88.01 | $87.30 | 9,548,286 |
| 2022-05-04 | $86.57 | $88.77 | $86.36 | $88.52 | $87.80 | 10,661,604 |
| 2022-05-03 | $86.99 | $88.24 | $86.43 | $87.10 | $86.39 | 8,425,755 |
| 2022-05-02 | $88.72 | $88.84 | $86.63 | $87.65 | $86.94 | 12,124,946 |
| 2022-04-29 | $88.66 | $90.01 | $88.09 | $88.69 | $87.97 | 15,914,164 |
| 2022-04-28 | $85.75 | $89.37 | $85.00 | $88.58 | $87.86 | 21,097,863 |
| 2022-04-27 | $84.30 | $85.13 | $83.60 | $84.41 | $83.73 | 10,781,317 |
| 2022-04-26 | $85.76 | $86.20 | $84.39 | $84.48 | $83.80 | 8,977,100 |
| 2022-04-25 | $84.59 | $85.81 | $83.53 | $85.44 | $84.75 | 10,573,426 |
| 2022-04-22 | $85.86 | $86.14 | $84.50 | $84.59 | $83.90 | 7,913,957 |
| 2022-04-21 | $86.41 | $87.23 | $85.39 | $86.23 | $85.53 | 8,562,645 |
| 2022-04-20 | $85.52 | $86.82 | $85.48 | $86.46 | $85.76 | 8,460,547 |
| 2022-04-19 | $85.97 | $86.09 | $85.12 | $85.79 | $85.10 | 8,494,733 |
| 2022-04-18 | $86.42 | $87.45 | $85.68 | $86.07 | $85.37 | 7,995,077 |
| 2022-04-14 | $86.13 | $87.51 | $85.41 | $86.91 | $86.21 | 22,096,120 |
| 2022-04-13 | $85.80 | $86.24 | $84.83 | $86.13 | $85.43 | 12,743,810 |
| 2022-04-12 | $86.00 | $86.55 | $85.22 | $85.63 | $84.94 | 12,542,962 |
| 2022-04-11 | $88.32 | $89.48 | $86.18 | $86.63 | $85.93 | 14,380,985 |
| 2022-04-08 | $86.64 | $87.84 | $86.26 | $87.68 | $86.97 | 11,409,274 |
| 2022-04-07 | $85.75 | $87.11 | $84.96 | $86.80 | $86.10 | 13,104,254 |
| 2022-04-06 | $84.36 | $85.56 | $84.12 | $84.97 | $84.28 | 13,924,319 |
| 2022-04-05 | $83.66 | $85.43 | $83.51 | $83.72 | $83.04 | 11,958,955 |
| 2022-04-04 | $83.50 | $83.89 | $82.73 | $83.49 | $82.81 | 9,040,033 |
| 2022-04-01 | $82.19 | $83.58 | $81.64 | $83.52 | $82.84 | 10,086,740 |
| 2022-03-31 | $82.90 | $83.38 | $81.94 | $82.05 | $81.39 | 12,466,815 |
| 2022-03-30 | $81.84 | $82.70 | $81.67 | $82.40 | $81.73 | 9,326,610 |
| 2022-03-29 | $81.66 | $81.76 | $80.74 | $81.57 | $80.91 | 7,398,712 |
| 2022-03-28 | $81.37 | $81.67 | $80.73 | $81.21 | $80.55 | 7,071,913 |
| 2022-03-25 | $80.59 | $81.38 | $80.45 | $81.34 | $80.68 | 6,706,813 |
| 2022-03-24 | $80.04 | $80.67 | $79.72 | $80.41 | $79.76 | 7,605,002 |
| 2022-03-23 | $79.30 | $80.58 | $79.23 | $79.73 | $79.08 | 8,470,362 |
| 2022-03-22 | $79.27 | $79.78 | $78.77 | $79.30 | $78.66 | 9,614,107 |
| 2022-03-21 | $79.67 | $80.45 | $78.91 | $79.06 | $78.42 | 10,359,244 |
| 2022-03-18 | $79.18 | $79.74 | $78.63 | $79.11 | $78.47 | 20,708,483 |
| 2022-03-17 | $78.15 | $79.37 | $78.06 | $78.94 | $78.30 | 10,279,404 |
| 2022-03-16 | $78.96 | $79.11 | $77.65 | $78.12 | $77.49 | 10,943,961 |
| 2022-03-15 | $77.68 | $79.01 | $77.40 | $78.64 | $78.00 | 11,403,014 |
| 2022-03-14 | $77.90 | $78.61 | $77.31 | $77.78 | $77.15 | 10,085,371 |
| 2022-03-11 | $78.32 | $79.63 | $78.20 | $78.26 | $76.94 | 9,424,532 |
| 2022-03-10 | $77.63 | $78.20 | $77.34 | $77.89 | $76.58 | 8,972,190 |
| 2022-03-09 | $77.62 | $78.23 | $77.05 | $77.79 | $76.48 | 9,745,966 |
| 2022-03-08 | $77.25 | $78.09 | $76.56 | $76.95 | $75.66 | 10,184,057 |
| 2022-03-07 | $77.01 | $78.29 | $76.08 | $77.73 | $76.42 | 14,008,420 |
| 2022-03-04 | $76.68 | $77.86 | $76.02 | $77.83 | $76.52 | 12,217,426 |
| 2022-03-03 | $76.77 | $77.54 | $76.41 | $77.15 | $75.85 | 8,191,074 |
| 2022-03-02 | $76.31 | $77.22 | $76.06 | $76.67 | $75.38 | 9,697,506 |
| 2022-03-01 | $76.50 | $77.76 | $75.95 | $76.34 | $75.06 | 9,807,533 |
| 2022-02-28 | $75.83 | $76.76 | $74.78 | $76.58 | $75.29 | 14,126,136 |
| 2022-02-25 | $74.20 | $77.29 | $74.17 | $76.32 | $75.04 | 13,665,854 |
| 2022-02-24 | $75.10 | $75.32 | $72.88 | $73.51 | $72.27 | 21,135,639 |
| 2022-02-23 | $76.19 | $76.44 | $75.62 | $75.84 | $74.56 | 9,659,085 |
| 2022-02-22 | $76.46 | $76.86 | $75.61 | $75.95 | $74.67 | 8,922,273 |
| 2022-02-18 | $76.32 | $76.86 | $75.89 | $76.37 | $75.09 | 8,780,451 |
| 2022-02-17 | $76.85 | $76.93 | $76.00 | $76.36 | $75.08 | 8,889,342 |
| 2022-02-16 | $77.20 | $77.80 | $76.93 | $77.22 | $75.92 | 9,981,458 |
| 2022-02-15 | $77.51 | $78.19 | $77.32 | $77.81 | $76.50 | 11,426,143 |
| 2022-02-14 | $76.63 | $76.70 | $75.11 | $76.47 | $75.18 | 9,881,111 |
| 2022-02-11 | $76.40 | $77.90 | $76.17 | $76.64 | $75.35 | 9,342,303 |
| 2022-02-10 | $76.36 | $76.77 | $75.93 | $76.56 | $75.27 | 12,437,552 |
| 2022-02-09 | $77.17 | $77.33 | $76.41 | $76.53 | $75.24 | 15,183,105 |
| 2022-02-08 | $77.10 | $77.33 | $75.82 | $76.91 | $75.62 | 17,486,482 |
| 2022-02-07 | $78.79 | $78.92 | $77.44 | $77.58 | $76.27 | 23,615,276 |
| 2022-02-04 | $78.51 | $79.55 | $78.20 | $78.56 | $77.24 | 10,716,242 |
| 2022-02-03 | $81.65 | $81.80 | $78.40 | $79.01 | $77.68 | 19,181,351 |
| 2022-02-02 | $81.80 | $82.30 | $81.26 | $82.01 | $80.63 | 13,988,212 |
| 2022-02-01 | $81.96 | $82.12 | $81.08 | $81.92 | $80.54 | 10,803,331 |
| 2022-01-31 | $81.02 | $81.72 | $80.80 | $81.48 | $80.11 | 13,034,987 |
| 2022-01-28 | $79.54 | $80.99 | $79.18 | $80.90 | $79.54 | 13,915,287 |
| 2022-01-27 | $78.42 | $81.60 | $78.42 | $80.58 | $79.22 | 20,189,659 |
| 2022-01-26 | $79.39 | $80.34 | $78.73 | $79.14 | $77.81 | 13,046,599 |
| 2022-01-25 | $78.42 | $79.78 | $77.78 | $79.46 | $78.12 | 13,662,385 |
| 2022-01-24 | $79.77 | $80.11 | $76.65 | $78.83 | $77.50 | 17,293,349 |
| 2022-01-21 | $81.27 | $81.52 | $79.24 | $79.98 | $78.63 | 18,461,735 |
| 2022-01-20 | $80.73 | $81.86 | $80.52 | $80.75 | $79.39 | 12,069,577 |
| 2022-01-19 | $80.98 | $81.98 | $80.48 | $81.29 | $79.92 | 10,545,712 |
| 2022-01-18 | $81.10 | $82.16 | $80.81 | $81.54 | $80.17 | 14,162,529 |
| 2022-01-14 | $81.60 | $81.85 | $80.77 | $81.38 | $80.01 | 9,478,020 |
| 2022-01-13 | $80.93 | $81.72 | $80.33 | $81.32 | $79.95 | 9,678,145 |
| 2022-01-12 | $81.08 | $81.42 | $80.67 | $81.20 | $79.83 | 13,056,970 |
| 2022-01-11 | $82.42 | $82.56 | $80.65 | $81.67 | $80.30 | 10,206,282 |
| 2022-01-10 | $80.54 | $82.45 | $79.67 | $82.37 | $80.98 | 19,636,814 |
| 2022-01-07 | $78.86 | $80.53 | $78.46 | $80.30 | $78.95 | 15,211,967 |
| 2022-01-06 | $78.79 | $79.58 | $77.95 | $78.83 | $77.50 | 11,359,161 |
| 2022-01-05 | $77.26 | $79.81 | $77.26 | $78.88 | $77.55 | 17,447,911 |
| 2022-01-04 | $76.40 | $77.27 | $75.89 | $77.01 | $75.71 | 11,981,656 |
| 2022-01-03 | $76.58 | $76.94 | $75.35 | $76.87 | $75.58 | 9,443,499 |
| 2021-12-31 | $77.14 | $77.55 | $76.62 | $76.64 | $75.35 | 5,797,777 |
| 2021-12-30 | $77.12 | $77.61 | $76.97 | $77.14 | $75.84 | 5,859,102 |
| 2021-12-29 | $76.80 | $77.18 | $76.47 | $76.95 | $75.66 | 5,926,117 |
| 2021-12-28 | $76.68 | $77.14 | $76.21 | $76.81 | $75.52 | 5,731,591 |
| 2021-12-27 | $76.00 | $76.61 | $75.77 | $76.57 | $75.28 | 6,335,928 |
| 2021-12-23 | $76.30 | $76.30 | $75.35 | $75.73 | $74.46 | 9,894,892 |
| 2021-12-22 | $75.44 | $76.56 | $75.13 | $76.16 | $74.88 | 9,256,013 |
| 2021-12-21 | $76.25 | $76.28 | $74.89 | $75.54 | $74.27 | 14,947,812 |
| 2021-12-20 | $75.70 | $76.50 | $74.95 | $76.41 | $75.12 | 11,818,763 |
| 2021-12-17 | $76.56 | $77.74 | $75.50 | $75.69 | $74.42 | 28,134,447 |
| 2021-12-16 | $75.50 | $76.53 | $75.27 | $75.91 | $74.63 | 16,601,711 |
| 2021-12-15 | $73.71 | $75.39 | $73.71 | $75.29 | $74.02 | 14,263,445 |
| 2021-12-14 | $72.36 | $74.04 | $72.16 | $73.72 | $72.48 | 18,949,698 |
| 2021-12-13 | $72.37 | $73.45 | $71.97 | $73.42 | $71.52 | 17,486,076 |
| 2021-12-10 | $73.12 | $73.23 | $72.25 | $72.62 | $70.74 | 11,398,780 |
| 2021-12-09 | $73.44 | $73.56 | $72.69 | $72.86 | $70.97 | 11,937,967 |
| 2021-12-08 | $72.54 | $73.41 | $72.08 | $73.21 | $71.31 | 14,331,437 |
| 2021-12-07 | $72.03 | $72.72 | $71.50 | $72.28 | $70.41 | 17,635,095 |
| 2021-12-06 | $73.30 | $73.85 | $72.80 | $73.42 | $71.52 | 13,506,811 |
| 2021-12-03 | $74.09 | $74.25 | $72.66 | $73.34 | $71.44 | 14,508,934 |
| 2021-12-02 | $74.38 | $74.78 | $73.30 | $73.89 | $71.97 | 15,345,277 |
| 2021-12-01 | $75.53 | $76.91 | $74.39 | $74.44 | $72.51 | 21,442,236 |
| 2021-11-30 | $74.75 | $75.03 | $73.84 | $74.91 | $72.97 | 30,179,887 |
| 2021-11-29 | $76.42 | $77.50 | $74.00 | $74.89 | $72.95 | 34,192,411 |
| 2021-11-26 | $78.73 | $79.93 | $77.11 | $79.16 | $77.11 | 18,022,032 |
| 2021-11-24 | $82.80 | $82.90 | $81.96 | $82.28 | $80.15 | 8,537,014 |
| 2021-11-23 | $81.49 | $83.59 | $81.34 | $82.80 | $80.65 | 12,131,943 |
| 2021-11-22 | $81.00 | $82.07 | $80.54 | $81.64 | $79.52 | 10,884,131 |
| 2021-11-19 | $82.37 | $82.75 | $80.62 | $80.70 | $78.61 | 17,584,800 |
| 2021-11-18 | $82.30 | $83.14 | $82.02 | $83.05 | $80.90 | 9,834,838 |
| 2021-11-17 | $84.37 | $84.67 | $82.59 | $82.60 | $80.46 | 10,286,328 |
| 2021-11-16 | $83.67 | $84.69 | $83.25 | $84.11 | $81.93 | 10,565,236 |
| 2021-11-15 | $84.15 | $84.18 | $83.40 | $83.69 | $81.52 | 7,108,225 |
| 2021-11-12 | $83.84 | $84.20 | $83.05 | $84.00 | $81.82 | 8,156,167 |
| 2021-11-11 | $83.92 | $84.26 | $83.53 | $84.02 | $81.84 | 5,761,473 |
| 2021-11-10 | $83.31 | $84.02 | $82.70 | $84.01 | $81.83 | 9,855,932 |
| 2021-11-09 | $83.62 | $83.71 | $81.91 | $82.72 | $80.57 | 10,136,394 |
| 2021-11-08 | $80.41 | $82.88 | $79.88 | $82.68 | $80.54 | 18,655,694 |
| 2021-11-05 | $82.29 | $84.00 | $81.35 | $81.61 | $79.49 | 37,623,906 |
| 2021-11-04 | $90.37 | $91.40 | $89.27 | $90.54 | $88.19 | 19,519,776 |
| 2021-11-03 | $88.77 | $89.42 | $88.21 | $88.68 | $86.38 | 10,883,912 |
| 2021-11-02 | $88.23 | $90.42 | $87.48 | $89.02 | $86.71 | 14,573,077 |
| 2021-11-01 | $88.05 | $88.63 | $87.29 | $87.84 | $85.56 | 10,905,426 |
| 2021-10-29 | $86.49 | $88.46 | $86.17 | $88.05 | $85.77 | 18,678,604 |
| 2021-10-28 | $83.38 | $86.86 | $83.17 | $86.55 | $84.31 | 28,854,694 |
| 2021-10-27 | $82.48 | $82.48 | $81.30 | $81.54 | $79.42 | 8,465,377 |
| 2021-10-26 | $81.90 | $82.36 | $81.71 | $82.25 | $80.12 | 9,352,548 |
| 2021-10-25 | $81.03 | $81.73 | $79.95 | $81.66 | $79.54 | 9,365,857 |
| 2021-10-22 | $81.15 | $81.48 | $80.88 | $81.15 | $79.05 | 7,543,598 |
| 2021-10-21 | $81.11 | $81.26 | $80.28 | $81.17 | $79.06 | 9,893,617 |
| 2021-10-20 | $79.32 | $81.25 | $79.31 | $81.07 | $78.97 | 11,465,505 |
| 2021-10-19 | $78.73 | $79.52 | $78.11 | $79.49 | $77.43 | 15,577,149 |
| 2021-10-18 | $78.74 | $78.74 | $77.11 | $77.15 | $75.15 | 13,075,461 |
| 2021-10-15 | $78.20 | $79.06 | $77.98 | $78.33 | $76.30 | 12,866,845 |
| 2021-10-14 | $78.97 | $79.67 | $77.98 | $78.33 | $76.30 | 14,607,939 |
| 2021-10-13 | $79.59 | $79.66 | $78.78 | $78.95 | $76.90 | 9,466,859 |
| 2021-10-12 | $80.18 | $80.18 | $79.25 | $79.59 | $77.53 | 10,944,996 |
| 2021-10-11 | $81.64 | $81.64 | $79.87 | $79.93 | $77.86 | 11,279,698 |
| 2021-10-08 | $81.67 | $81.80 | $80.53 | $80.63 | $78.54 | 12,121,051 |
| 2021-10-07 | $81.54 | $82.67 | $81.03 | $81.94 | $79.81 | 14,190,494 |
| 2021-10-06 | $81.50 | $81.68 | $80.15 | $80.66 | $78.57 | 17,607,984 |
| 2021-10-05 | $82.78 | $83.39 | $81.30 | $81.60 | $79.48 | 28,977,813 |
| 2021-10-04 | $84.17 | $84.56 | $82.42 | $83.10 | $80.94 | 53,553,286 |
| 2021-10-01 | $81.56 | $84.34 | $80.63 | $81.40 | $79.29 | 102,497,262 |
| 2021-09-30 | $75.58 | $76.65 | $75.10 | $75.11 | $73.16 | 16,251,260 |
| 2021-09-29 | $73.61 | $75.70 | $73.58 | $75.09 | $73.14 | 16,054,522 |
| 2021-09-28 | $73.55 | $73.82 | $72.66 | $73.32 | $71.42 | 11,836,180 |
| 2021-09-27 | $73.51 | $74.27 | $73.34 | $73.36 | $71.46 | 8,630,563 |
| 2021-09-24 | $73.59 | $74.63 | $73.35 | $73.61 | $71.70 | 14,714,660 |
| 2021-09-23 | $72.68 | $74.04 | $72.57 | $73.05 | $71.16 | 12,813,485 |
| 2021-09-22 | $72.33 | $72.41 | $71.86 | $72.04 | $70.17 | 9,028,738 |
| 2021-09-21 | $72.48 | $72.68 | $71.77 | $71.97 | $70.10 | 11,995,904 |
| 2021-09-20 | $71.16 | $72.62 | $71.12 | $71.93 | $70.06 | 15,989,368 |
| 2021-09-17 | $71.19 | $72.00 | $70.89 | $71.68 | $69.82 | 43,419,639 |
| 2021-09-16 | $73.02 | $73.02 | $71.69 | $71.97 | $70.10 | 14,818,920 |
| 2021-09-15 | $72.08 | $73.15 | $71.88 | $72.81 | $70.92 | 12,555,910 |
| 2021-09-14 | $73.05 | $73.14 | $72.06 | $72.11 | $70.24 | 15,202,824 |
| 2021-09-13 | $73.77 | $73.83 | $72.87 | $73.18 | $70.65 | 11,245,225 |
| 2021-09-10 | $73.98 | $74.21 | $73.12 | $73.45 | $70.91 | 11,084,528 |
| 2021-09-09 | $75.19 | $75.19 | $73.60 | $73.82 | $71.26 | 14,628,701 |
| 2021-09-08 | $75.97 | $75.97 | $74.80 | $75.36 | $72.75 | 8,243,029 |
| 2021-09-07 | $76.59 | $76.87 | $75.17 | $75.98 | $73.35 | 13,981,150 |
| 2021-09-03 | $77.26 | $77.38 | $76.70 | $77.26 | $74.58 | 6,630,368 |
| 2021-09-02 | $76.48 | $77.14 | $76.17 | $77.12 | $74.45 | 6,560,377 |
| 2021-09-01 | $76.22 | $76.80 | $75.84 | $76.18 | $73.54 | 9,187,160 |
| 2021-08-31 | $76.79 | $77.10 | $76.03 | $76.29 | $73.65 | 10,949,502 |
| 2021-08-30 | $76.30 | $76.84 | $76.21 | $76.50 | $73.85 | 7,339,727 |
| 2021-08-27 | $76.81 | $76.97 | $76.17 | $76.30 | $73.66 | 6,010,006 |
| 2021-08-26 | $77.11 | $77.32 | $76.51 | $76.57 | $73.92 | 6,640,397 |
| 2021-08-25 | $77.81 | $77.81 | $76.40 | $77.07 | $74.40 | 7,045,832 |
| 2021-08-24 | $78.27 | $78.27 | $77.54 | $77.72 | $75.03 | 8,698,105 |
| 2021-08-23 | $79.11 | $79.23 | $78.34 | $78.38 | $75.66 | 6,492,550 |
| 2021-08-20 | $78.53 | $79.20 | $78.22 | $78.68 | $75.95 | 6,284,199 |
| 2021-08-19 | $77.71 | $79.14 | $77.71 | $78.46 | $75.74 | 8,865,607 |
| 2021-08-18 | $78.88 | $79.07 | $77.75 | $77.79 | $75.10 | 7,459,063 |
| 2021-08-17 | $77.90 | $79.06 | $77.83 | $78.83 | $76.10 | 10,311,636 |
| 2021-08-16 | $76.73 | $78.01 | $76.64 | $77.93 | $75.23 | 9,372,238 |
| 2021-08-13 | $76.36 | $76.77 | $76.22 | $76.72 | $74.06 | 6,803,293 |
| 2021-08-12 | $75.12 | $76.06 | $75.06 | $76.04 | $73.41 | 6,078,793 |
| 2021-08-11 | $75.58 | $75.77 | $75.14 | $75.21 | $72.60 | 6,952,193 |
| 2021-08-10 | $75.15 | $75.36 | $74.82 | $75.19 | $72.59 | 11,243,130 |
| 2021-08-09 | $75.85 | $76.22 | $75.00 | $75.32 | $72.71 | 7,866,983 |
| 2021-08-06 | $75.62 | $75.66 | $74.99 | $75.44 | $72.83 | 8,670,676 |
| 2021-08-05 | $75.52 | $75.69 | $74.93 | $75.59 | $72.97 | 8,701,587 |
| 2021-08-04 | $76.49 | $76.49 | $75.46 | $75.48 | $72.87 | 10,893,437 |
| 2021-08-03 | $76.36 | $76.81 | $76.19 | $76.41 | $73.76 | 9,952,401 |
| 2021-08-02 | $76.93 | $77.26 | $76.14 | $76.18 | $73.54 | 9,083,431 |
| 2021-07-30 | $77.12 | $77.76 | $76.77 | $76.87 | $74.21 | 13,004,468 |
| 2021-07-29 | $77.55 | $77.92 | $76.81 | $76.93 | $74.27 | 11,535,610 |
| 2021-07-28 | $77.86 | $78.67 | $77.47 | $78.33 | $75.62 | 11,037,871 |
| 2021-07-27 | $77.17 | $78.13 | $76.74 | $77.85 | $75.15 | 8,135,978 |
| 2021-07-26 | $77.46 | $77.61 | $76.96 | $77.24 | $74.56 | 5,071,815 |
| 2021-07-23 | $76.80 | $77.68 | $76.73 | $77.54 | $74.85 | 6,560,761 |
| 2021-07-22 | $76.60 | $76.79 | $76.08 | $76.53 | $73.88 | 8,708,912 |
| 2021-07-21 | $76.32 | $76.46 | $75.64 | $76.39 | $73.74 | 7,429,319 |
| 2021-07-20 | $77.19 | $78.13 | $75.95 | $76.17 | $73.53 | 11,627,618 |
| 2021-07-19 | $77.81 | $78.34 | $76.15 | $77.05 | $74.38 | 9,830,562 |
| 2021-07-16 | $78.01 | $78.38 | $77.63 | $78.02 | $75.32 | 7,638,639 |
| 2021-07-15 | $77.62 | $78.04 | $77.21 | $77.90 | $75.20 | 7,041,312 |
| 2021-07-14 | $77.60 | $77.72 | $76.88 | $77.62 | $74.93 | 7,163,388 |
| 2021-07-13 | $77.40 | $77.77 | $77.24 | $77.61 | $74.92 | 6,465,847 |
| 2021-07-12 | $77.55 | $78.43 | $77.39 | $77.55 | $74.86 | 11,087,926 |
| 2021-07-09 | $78.42 | $78.69 | $77.94 | $77.99 | $75.29 | 6,006,523 |
| 2021-07-08 | $77.77 | $78.30 | $77.31 | $78.12 | $75.41 | 8,400,613 |
| 2021-07-07 | $78.41 | $78.61 | $78.13 | $78.56 | $75.84 | 8,275,127 |
| 2021-07-06 | $78.14 | $78.35 | $77.56 | $78.11 | $75.40 | 6,720,806 |
| 2021-07-02 | $78.04 | $78.77 | $77.76 | $78.60 | $75.88 | 7,669,229 |
| 2021-07-01 | $77.65 | $78.15 | $77.51 | $77.99 | $75.29 | 9,211,970 |
| 2021-06-30 | $77.40 | $78.09 | $77.23 | $77.77 | $75.08 | 13,811,936 |
| 2021-06-29 | $77.00 | $77.33 | $76.82 | $77.21 | $74.54 | 7,696,607 |
| 2021-06-28 | $77.25 | $77.74 | $76.79 | $76.86 | $74.20 | 8,796,211 |
| 2021-06-25 | $76.06 | $77.97 | $76.05 | $77.20 | $74.53 | 50,285,188 |
| 2021-06-24 | $75.73 | $76.64 | $75.73 | $76.36 | $73.71 | 8,601,896 |
| 2021-06-23 | $75.85 | $76.26 | $75.55 | $75.58 | $72.96 | 9,539,365 |
| 2021-06-22 | $76.59 | $76.74 | $76.01 | $76.19 | $73.55 | 10,957,476 |
| 2021-06-21 | $76.89 | $77.29 | $76.55 | $76.75 | $74.09 | 10,880,842 |
| 2021-06-18 | $76.74 | $77.22 | $76.16 | $76.61 | $73.96 | 19,351,902 |
| 2021-06-17 | $76.34 | $77.47 | $75.99 | $77.23 | $74.55 | 14,233,205 |
| 2021-06-16 | $76.22 | $77.55 | $76.19 | $76.61 | $73.96 | 17,525,030 |
| 2021-06-15 | $75.50 | $75.77 | $74.72 | $75.70 | $73.08 | 14,185,983 |
| 2021-06-14 | $75.74 | $75.80 | $74.88 | $75.45 | $72.84 | 7,841,406 |
| 2021-06-11 | $76.71 | $76.86 | $75.61 | $76.27 | $73.00 | 13,924,819 |
| 2021-06-10 | $75.23 | $76.47 | $74.74 | $76.14 | $72.87 | 17,236,723 |
| 2021-06-09 | $73.00 | $74.30 | $72.95 | $74.04 | $70.86 | 12,258,677 |
| 2021-06-08 | $72.95 | $73.17 | $72.08 | $72.40 | $69.30 | 13,657,660 |
| 2021-06-07 | $74.14 | $74.20 | $72.78 | $72.80 | $69.68 | 16,794,403 |
| 2021-06-04 | $74.20 | $74.48 | $73.90 | $74.11 | $70.93 | 12,728,536 |
| 2021-06-03 | $73.22 | $74.00 | $72.90 | $73.91 | $70.74 | 15,974,411 |
| 2021-06-02 | $75.31 | $76.09 | $75.27 | $75.87 | $69.29 | 11,830,467 |
| 2021-06-01 | $76.06 | $76.14 | $75.03 | $75.18 | $68.66 | 15,798,937 |
| 2021-05-28 | $76.02 | $76.40 | $75.80 | $75.89 | $69.31 | 13,972,906 |
| 2021-05-27 | $77.50 | $77.60 | $75.88 | $75.92 | $69.34 | 17,675,169 |
| 2021-05-26 | $77.55 | $77.77 | $76.97 | $77.23 | $70.53 | 9,686,503 |
| 2021-05-25 | $79.00 | $79.25 | $77.46 | $77.50 | $70.78 | 14,331,668 |
| 2021-05-24 | $79.53 | $79.65 | $78.96 | $79.03 | $72.18 | 8,737,912 |
| 2021-05-21 | $79.93 | $80.34 | $79.08 | $79.18 | $72.31 | 10,863,979 |
| 2021-05-20 | $78.93 | $79.99 | $78.90 | $79.66 | $72.75 | 7,345,244 |
| 2021-05-19 | $78.93 | $79.40 | $77.95 | $79.36 | $72.48 | 9,132,803 |
| 2021-05-18 | $79.34 | $79.80 | $78.89 | $79.38 | $72.50 | 7,943,094 |
| 2021-05-17 | $78.67 | $80.17 | $78.59 | $79.87 | $72.94 | 12,532,457 |
| 2021-05-14 | $79.06 | $79.15 | $78.22 | $78.29 | $71.50 | 8,273,118 |
| 2021-05-13 | $77.89 | $78.99 | $77.64 | $78.69 | $71.87 | 10,831,932 |
| 2021-05-12 | $77.71 | $78.53 | $77.30 | $78.00 | $71.24 | 13,379,658 |
| 2021-05-11 | $77.83 | $78.66 | $77.15 | $77.46 | $70.74 | 12,148,387 |
| 2021-05-10 | $78.82 | $79.18 | $78.16 | $78.17 | $71.39 | 10,939,790 |
| 2021-05-07 | $78.01 | $78.66 | $77.89 | $78.41 | $71.61 | 12,237,510 |
| 2021-05-06 | $77.44 | $77.86 | $76.69 | $77.78 | $71.03 | 12,871,592 |
| 2021-05-05 | $76.10 | $77.73 | $75.74 | $77.70 | $70.96 | 16,795,143 |
| 2021-05-04 | $76.08 | $76.47 | $75.53 | $75.99 | $69.40 | 10,418,585 |
| 2021-05-03 | $74.26 | $76.02 | $74.22 | $75.98 | $69.39 | 12,543,303 |
| 2021-04-30 | $73.58 | $75.08 | $73.48 | $74.50 | $68.04 | 18,052,150 |
| 2021-04-29 | $75.50 | $75.74 | $72.85 | $73.68 | $67.29 | 30,602,724 |
| 2021-04-28 | $77.61 | $78.03 | $76.86 | $77.09 | $70.40 | 11,628,390 |
| 2021-04-27 | $77.42 | $77.94 | $77.22 | $77.36 | $70.65 | 9,095,754 |
| 2021-04-26 | $77.86 | $77.91 | $77.30 | $77.53 | $70.81 | 7,834,207 |
| 2021-04-23 | $77.86 | $78.20 | $77.46 | $77.88 | $71.13 | 8,599,498 |
| 2021-04-22 | $79.00 | $79.06 | $77.56 | $77.96 | $71.20 | 13,330,906 |
| 2021-04-21 | $78.93 | $79.49 | $78.67 | $79.23 | $72.36 | 11,817,257 |
| 2021-04-20 | $77.68 | $79.14 | $77.68 | $78.57 | $71.76 | 11,009,351 |
| 2021-04-19 | $77.70 | $77.79 | $76.97 | $77.66 | $70.93 | 8,536,886 |
| 2021-04-16 | $77.25 | $77.75 | $76.82 | $77.47 | $70.75 | 12,512,797 |
| 2021-04-15 | $76.05 | $77.33 | $76.05 | $76.66 | $70.01 | 14,541,718 |
| 2021-04-14 | $76.30 | $76.79 | $76.02 | $76.40 | $69.77 | 8,415,580 |
| 2021-04-13 | $75.97 | $76.76 | $75.87 | $76.43 | $69.80 | 8,627,387 |
| 2021-04-12 | $76.37 | $76.60 | $75.98 | $76.22 | $69.61 | 9,970,654 |
| 2021-04-09 | $75.51 | $76.38 | $75.43 | $76.31 | $69.69 | 8,177,390 |
| 2021-04-08 | $76.08 | $76.40 | $75.28 | $75.49 | $68.94 | 12,007,961 |
| 2021-04-07 | $76.08 | $76.40 | $75.72 | $76.12 | $69.52 | 8,970,588 |
| 2021-04-06 | $76.91 | $76.94 | $75.64 | $75.79 | $69.22 | 13,394,665 |
| 2021-04-05 | $77.52 | $77.91 | $76.78 | $77.00 | $70.32 | 9,828,191 |
| 2021-04-01 | $77.16 | $77.46 | $76.82 | $77.09 | $70.40 | 9,121,336 |
| 2021-03-31 | $77.10 | $77.69 | $76.64 | $77.09 | $70.40 | 13,598,240 |
| 2021-03-30 | $78.00 | $78.08 | $76.79 | $76.96 | $70.29 | 10,123,337 |
| 2021-03-29 | $77.32 | $78.55 | $77.17 | $78.30 | $71.51 | 11,448,546 |
| 2021-03-26 | $76.15 | $77.47 | $75.85 | $77.39 | $70.68 | 10,389,741 |
| 2021-03-25 | $76.42 | $76.61 | $75.31 | $76.07 | $69.47 | 10,700,905 |
| 2021-03-24 | $76.07 | $76.68 | $75.91 | $76.24 | $69.63 | 9,135,428 |
| 2021-03-23 | $77.09 | $77.32 | $76.03 | $76.27 | $69.66 | 11,651,200 |
| 2021-03-22 | $75.80 | $78.00 | $75.54 | $77.51 | $70.79 | 11,352,876 |
| 2021-03-19 | $77.25 | $78.25 | $76.02 | $77.51 | $70.79 | 58,225,208 |
| 2021-03-18 | $77.26 | $78.19 | $77.21 | $77.27 | $70.57 | 14,274,126 |
| 2021-03-17 | $76.73 | $77.50 | $75.97 | $77.30 | $70.60 | 17,533,884 |
| 2021-03-16 | $76.15 | $77.17 | $76.14 | $76.81 | $70.15 | 15,697,929 |
| 2021-03-15 | $75.50 | $76.56 | $75.08 | $76.23 | $69.62 | 18,007,398 |
| 2021-03-12 | $74.03 | $74.89 | $73.99 | $74.60 | $68.13 | 11,493,895 |
| 2021-03-11 | $74.89 | $75.36 | $74.59 | $74.63 | $67.57 | 13,205,370 |
| 2021-03-10 | $74.76 | $75.23 | $74.10 | $74.76 | $67.69 | 12,827,266 |
| 2021-03-09 | $74.56 | $75.46 | $74.13 | $74.14 | $67.13 | 14,189,914 |
| 2021-03-08 | $74.37 | $75.56 | $73.40 | $74.17 | $67.15 | 15,391,321 |
| 2021-03-05 | $72.51 | $73.41 | $72.01 | $73.13 | $66.21 | 12,241,171 |
| 2021-03-04 | $73.18 | $73.32 | $71.72 | $72.17 | $65.34 | 15,975,137 |
| 2021-03-03 | $72.82 | $73.73 | $72.42 | $73.30 | $66.36 | 13,939,961 |
| 2021-03-02 | $72.84 | $73.49 | $72.40 | $72.85 | $65.96 | 16,047,306 |
| 2021-03-01 | $73.21 | $73.39 | $72.18 | $72.38 | $65.53 | 12,602,049 |
| 2021-02-26 | $74.44 | $74.71 | $72.54 | $72.62 | $65.75 | 17,524,006 |
| 2021-02-25 | $74.21 | $75.00 | $74.08 | $74.62 | $67.56 | 10,879,519 |
| 2021-02-24 | $74.80 | $75.27 | $74.39 | $74.57 | $67.51 | 9,838,830 |
| 2021-02-23 | $75.29 | $75.96 | $74.46 | $74.54 | $67.49 | 10,900,482 |
| 2021-02-22 | $74.50 | $75.06 | $73.73 | $74.93 | $67.84 | 8,594,616 |
| 2021-02-19 | $75.44 | $75.51 | $74.26 | $74.31 | $67.28 | 12,388,205 |
| 2021-02-18 | $75.27 | $75.88 | $75.04 | $75.41 | $68.28 | 10,011,418 |
| 2021-02-17 | $74.46 | $76.06 | $74.37 | $75.54 | $68.39 | 13,868,583 |
| 2021-02-16 | $75.37 | $75.43 | $74.05 | $74.25 | $67.23 | 9,734,405 |
| 2021-02-12 | $74.72 | $75.11 | $74.54 | $75.00 | $67.90 | 6,738,087 |
| 2021-02-11 | $74.81 | $75.10 | $74.23 | $74.74 | $67.67 | 8,780,955 |
| 2021-02-10 | $75.32 | $75.38 | $74.54 | $74.89 | $67.80 | 11,672,808 |
| 2021-02-09 | $75.10 | $75.17 | $74.36 | $75.04 | $67.94 | 13,458,545 |
| 2021-02-08 | $75.85 | $76.19 | $74.66 | $75.04 | $67.94 | 16,718,562 |
| 2021-02-05 | $76.43 | $76.98 | $75.41 | $75.80 | $68.63 | 13,901,860 |
| 2021-02-04 | $76.97 | $77.01 | $75.54 | $76.03 | $68.84 | 18,867,587 |
| 2021-02-03 | $77.64 | $78.15 | $77.15 | $77.32 | $70.00 | 10,034,828 |
| 2021-02-02 | $77.79 | $78.92 | $77.70 | $77.77 | $70.41 | 9,628,829 |
| 2021-02-01 | $77.99 | $78.33 | $77.34 | $77.36 | $70.04 | 8,224,613 |
| 2021-01-29 | $77.99 | $78.37 | $76.39 | $77.07 | $69.78 | 10,671,490 |
| 2021-01-28 | $77.08 | $78.51 | $77.07 | $77.92 | $70.55 | 12,972,031 |
| 2021-01-27 | $79.86 | $80.07 | $76.84 | $77.07 | $69.78 | 16,230,396 |
| 2021-01-26 | $81.15 | $81.15 | $80.13 | $80.25 | $72.66 | 7,748,254 |
| 2021-01-25 | $80.71 | $81.19 | $80.06 | $81.15 | $73.47 | 9,957,656 |
| 2021-01-22 | $80.89 | $81.43 | $80.76 | $80.98 | $73.32 | 9,436,927 |
| 2021-01-21 | $81.81 | $82.30 | $80.96 | $81.18 | $73.50 | 9,045,578 |
| 2021-01-20 | $83.25 | $83.55 | $82.27 | $82.46 | $74.66 | 11,097,855 |
| 2021-01-19 | $83.57 | $83.90 | $82.66 | $83.19 | $75.32 | 8,467,300 |
| 2021-01-15 | $81.84 | $83.50 | $81.56 | $83.38 | $75.49 | 10,203,550 |
| 2021-01-14 | $82.42 | $82.80 | $81.88 | $82.17 | $74.40 | 11,366,449 |
| 2021-01-13 | $83.37 | $83.37 | $82.22 | $82.34 | $74.55 | 10,093,837 |
| 2021-01-12 | $85.12 | $85.14 | $82.55 | $83.09 | $75.23 | 10,120,159 |
| 2021-01-11 | $83.50 | $85.60 | $83.25 | $85.00 | $76.96 | 13,489,269 |
| 2021-01-08 | $84.37 | $84.37 | $82.55 | $83.03 | $75.17 | 9,563,156 |
| 2021-01-07 | $82.55 | $84.37 | $82.07 | $84.02 | $76.07 | 10,447,971 |
| 2021-01-06 | $80.58 | $82.74 | $80.31 | $82.38 | $74.59 | 10,521,422 |
| 2021-01-05 | $80.67 | $81.40 | $79.91 | $81.10 | $73.43 | 10,956,504 |
| 2021-01-04 | $82.00 | $82.09 | $79.88 | $80.96 | $73.30 | 10,502,591 |
| 2020-12-31 | $80.64 | $81.94 | $80.38 | $81.80 | $74.06 | 5,511,137 |
| 2020-12-30 | $81.66 | $81.73 | $80.54 | $80.59 | $72.97 | 5,933,327 |
| 2020-12-29 | $80.80 | $81.59 | $80.76 | $81.42 | $73.72 | 5,708,044 |
| 2020-12-28 | $80.65 | $81.14 | $80.13 | $80.45 | $72.84 | 4,760,066 |
| 2020-12-24 | $80.00 | $80.43 | $79.87 | $80.14 | $72.56 | 2,957,490 |
| 2020-12-23 | $79.59 | $80.43 | $79.57 | $79.76 | $72.21 | 6,056,055 |
| 2020-12-22 | $78.99 | $79.99 | $78.24 | $79.42 | $71.91 | 9,056,412 |
| 2020-12-21 | $78.80 | $79.33 | $77.74 | $79.29 | $71.79 | 11,140,787 |
| 2020-12-18 | $79.71 | $80.18 | $78.45 | $79.53 | $72.01 | 33,161,709 |
| 2020-12-17 | $80.39 | $80.56 | $79.68 | $79.82 | $72.27 | 11,710,013 |
| 2020-12-16 | $80.28 | $80.75 | $79.65 | $79.83 | $72.28 | 9,487,622 |
| 2020-12-15 | $80.50 | $81.04 | $80.00 | $80.48 | $72.87 | 10,088,799 |
| 2020-12-14 | $82.63 | $83.08 | $80.04 | $80.32 | $72.72 | 13,139,264 |
| 2020-12-11 | $82.85 | $83.42 | $82.52 | $82.96 | $74.51 | 7,979,173 |
| 2020-12-10 | $83.66 | $83.94 | $82.72 | $82.99 | $74.53 | 7,349,190 |
| 2020-12-09 | $83.82 | $83.88 | $82.54 | $83.47 | $74.97 | 7,168,311 |
| 2020-12-08 | $82.29 | $83.74 | $82.26 | $83.18 | $74.71 | 8,664,943 |
| 2020-12-07 | $82.06 | $83.47 | $82.05 | $82.51 | $74.10 | 8,829,154 |
| 2020-12-04 | $81.14 | $81.96 | $81.11 | $81.94 | $73.59 | 8,651,587 |
| 2020-12-03 | $81.94 | $81.97 | $80.82 | $81.45 | $73.15 | 7,085,139 |
| 2020-12-02 | $81.94 | $82.74 | $81.29 | $81.83 | $73.49 | 7,165,786 |
| 2020-12-01 | $80.95 | $82.46 | $80.82 | $81.55 | $73.24 | 10,143,257 |
| 2020-11-30 | $80.00 | $80.54 | $79.41 | $80.39 | $72.20 | 14,501,859 |
| 2020-11-27 | $80.30 | $80.68 | $79.56 | $79.86 | $71.72 | 5,644,536 |
| 2020-11-25 | $80.14 | $80.46 | $79.60 | $80.06 | $71.90 | 6,023,618 |
| 2020-11-24 | $80.02 | $80.89 | $79.67 | $80.14 | $71.98 | 12,376,944 |
| 2020-11-23 | $80.61 | $81.16 | $79.38 | $80.28 | $72.10 | 9,498,548 |
| 2020-11-20 | $80.47 | $80.81 | $79.73 | $80.45 | $72.25 | 8,416,910 |
| 2020-11-19 | $80.77 | $80.77 | $79.33 | $80.39 | $72.20 | 7,037,116 |
| 2020-11-18 | $81.43 | $81.97 | $80.23 | $80.25 | $72.07 | 8,678,155 |
| 2020-11-17 | $81.06 | $81.96 | $80.41 | $81.50 | $73.20 | 9,509,102 |
| 2020-11-16 | $81.23 | $81.89 | $79.70 | $80.18 | $72.01 | 9,503,443 |
| 2020-11-13 | $80.24 | $81.85 | $79.72 | $81.09 | $72.83 | 7,695,680 |
| 2020-11-12 | $80.55 | $81.00 | $79.03 | $79.86 | $71.72 | 7,466,677 |
| 2020-11-11 | $81.87 | $81.87 | $80.59 | $81.06 | $72.80 | 5,741,656 |
| 2020-11-10 | $81.78 | $82.03 | $81.01 | $81.11 | $72.85 | 8,593,950 |
| 2020-11-09 | $84.78 | $85.17 | $80.35 | $80.50 | $72.30 | 11,184,069 |
| 2020-11-06 | $79.45 | $81.14 | $79.45 | $80.36 | $72.17 | 6,945,588 |
| 2020-11-05 | $82.06 | $82.90 | $80.44 | $80.46 | $72.26 | 9,277,236 |
| 2020-11-04 | $79.94 | $82.89 | $79.54 | $80.62 | $72.41 | 14,731,410 |
| 2020-11-03 | $77.47 | $78.23 | $76.76 | $76.92 | $69.08 | 7,693,526 |
| 2020-11-02 | $76.45 | $76.86 | $75.64 | $76.71 | $68.89 | 8,145,801 |
| 2020-10-30 | $75.38 | $75.89 | $73.94 | $75.21 | $67.55 | 11,097,401 |
| 2020-10-29 | $76.17 | $76.59 | $74.67 | $75.89 | $68.16 | 9,314,271 |
| 2020-10-28 | $77.13 | $77.73 | $76.02 | $76.18 | $68.42 | 8,989,904 |
| 2020-10-27 | $78.93 | $80.23 | $77.99 | $77.99 | $70.04 | 12,241,395 |
| 2020-10-26 | $79.33 | $79.80 | $78.26 | $78.84 | $70.81 | 9,122,827 |
| 2020-10-23 | $79.26 | $80.62 | $79.26 | $79.83 | $71.70 | 7,309,394 |
| 2020-10-22 | $78.10 | $79.45 | $78.10 | $79.21 | $71.14 | 6,076,070 |
| 2020-10-21 | $78.26 | $78.85 | $78.03 | $78.07 | $70.12 | 9,689,802 |
| 2020-10-20 | $78.97 | $78.97 | $78.08 | $78.27 | $70.30 | 11,144,776 |
| 2020-10-19 | $80.12 | $80.49 | $78.34 | $78.67 | $70.66 | 8,614,448 |
| 2020-10-16 | $79.30 | $80.30 | $79.11 | $79.83 | $71.70 | 7,903,596 |
| 2020-10-15 | $79.80 | $79.94 | $78.78 | $79.06 | $71.01 | 9,154,108 |
| 2020-10-14 | $80.85 | $80.93 | $80.07 | $80.51 | $72.31 | 9,166,990 |
| 2020-10-13 | $80.30 | $80.93 | $80.04 | $80.71 | $72.49 | 9,125,810 |
| 2020-10-12 | $80.51 | $80.72 | $79.91 | $80.36 | $72.17 | 8,276,357 |
| 2020-10-09 | $80.88 | $81.09 | $80.05 | $80.36 | $72.17 | 5,956,477 |
| 2020-10-08 | $80.39 | $81.84 | $80.16 | $80.48 | $72.28 | 9,217,148 |
| 2020-10-07 | $80.09 | $80.35 | $79.51 | $80.04 | $71.89 | 9,845,642 |
| 2020-10-06 | $81.13 | $81.14 | $79.52 | $79.63 | $71.52 | 10,273,218 |
| 2020-10-05 | $81.23 | $81.54 | $80.62 | $81.24 | $72.96 | 8,807,170 |
| 2020-10-02 | $80.80 | $81.74 | $80.45 | $80.80 | $72.57 | 5,255,381 |
| 2020-10-01 | $83.18 | $83.34 | $81.25 | $81.64 | $73.32 | 8,410,318 |
| 2020-09-30 | $82.26 | $83.32 | $82.02 | $82.95 | $74.50 | 11,593,677 |
| 2020-09-29 | $82.68 | $83.15 | $81.70 | $81.90 | $73.56 | 6,742,520 |
| 2020-09-28 | $83.20 | $83.70 | $82.56 | $82.76 | $74.33 | 6,123,673 |
| 2020-09-25 | $82.15 | $83.24 | $81.80 | $82.93 | $74.48 | 6,932,429 |
| 2020-09-24 | $82.10 | $83.48 | $81.85 | $83.15 | $74.68 | 7,844,230 |
| 2020-09-23 | $83.09 | $83.82 | $82.58 | $82.63 | $74.21 | 7,086,194 |
| 2020-09-22 | $83.10 | $83.57 | $82.20 | $82.94 | $74.49 | 8,143,209 |
| 2020-09-21 | $84.92 | $85.34 | $82.09 | $83.13 | $74.66 | 10,445,473 |
| 2020-09-18 | $85.57 | $86.30 | $84.94 | $85.81 | $77.07 | 12,308,402 |
| 2020-09-17 | $85.38 | $85.77 | $84.45 | $85.64 | $76.92 | 8,090,484 |
| 2020-09-16 | $84.50 | $86.10 | $84.50 | $85.57 | $76.85 | 10,380,447 |
| 2020-09-15 | $84.73 | $85.17 | $83.65 | $84.21 | $75.63 | 10,826,666 |
| 2020-09-14 | $84.20 | $85.10 | $83.73 | $84.16 | $75.59 | 8,576,004 |
| 2020-09-11 | $83.84 | $84.88 | $83.78 | $84.48 | $75.33 | 7,171,209 |
| 2020-09-10 | $84.73 | $84.88 | $83.28 | $83.57 | $74.52 | 6,907,540 |
| 2020-09-09 | $83.77 | $85.82 | $83.66 | $84.88 | $75.68 | 8,862,365 |
| 2020-09-08 | $85.94 | $85.94 | $83.00 | $83.33 | $74.30 | 9,095,606 |
| 2020-09-04 | $85.55 | $86.89 | $84.25 | $85.24 | $76.00 | 9,360,128 |
| 2020-09-03 | $87.69 | $87.80 | $84.94 | $85.49 | $76.23 | 12,983,697 |
| 2020-09-02 | $84.48 | $87.21 | $84.27 | $86.93 | $77.51 | 11,571,560 |
| 2020-09-01 | $85.35 | $85.80 | $83.92 | $84.43 | $75.28 | 6,797,976 |
| 2020-08-31 | $85.60 | $85.93 | $85.14 | $85.27 | $76.03 | 7,929,603 |
| 2020-08-28 | $85.88 | $85.88 | $84.91 | $85.65 | $76.37 | 6,134,095 |
| 2020-08-27 | $85.45 | $86.16 | $85.08 | $85.82 | $76.52 | 6,464,851 |
| 2020-08-26 | $85.31 | $85.68 | $84.66 | $85.54 | $76.27 | 7,844,457 |
| 2020-08-25 | $85.91 | $86.29 | $85.20 | $85.68 | $76.40 | 10,246,027 |
| 2020-08-24 | $85.20 | $85.47 | $84.48 | $85.42 | $76.17 | 7,582,256 |
| 2020-08-21 | $85.10 | $85.18 | $84.12 | $84.98 | $75.77 | 6,890,562 |
| 2020-08-20 | $84.80 | $85.31 | $84.39 | $85.03 | $75.82 | 6,380,452 |
| 2020-08-19 | $84.56 | $85.71 | $84.56 | $85.03 | $75.82 | 6,896,047 |
| 2020-08-18 | $84.89 | $85.01 | $83.77 | $84.56 | $75.40 | 6,551,858 |
| 2020-08-17 | $84.28 | $85.18 | $84.01 | $84.76 | $75.58 | 8,358,275 |
| 2020-08-14 | $83.38 | $84.43 | $83.17 | $83.48 | $74.44 | 7,390,472 |
| 2020-08-13 | $82.13 | $83.63 | $82.01 | $83.54 | $74.49 | 7,455,313 |
| 2020-08-12 | $81.37 | $82.91 | $81.34 | $82.68 | $73.72 | 7,296,887 |
| 2020-08-11 | $81.75 | $81.87 | $80.63 | $80.91 | $72.14 | 7,636,844 |
| 2020-08-10 | $81.01 | $81.21 | $80.30 | $80.91 | $72.14 | 5,782,420 |
| 2020-08-07 | $80.79 | $81.02 | $80.03 | $81.02 | $72.24 | 6,977,581 |
| 2020-08-06 | $81.46 | $82.39 | $80.58 | $81.05 | $72.27 | 7,256,549 |
| 2020-08-05 | $82.07 | $82.47 | $81.15 | $81.64 | $72.79 | 6,495,963 |
| 2020-08-04 | $82.55 | $82.55 | $81.07 | $81.67 | $72.82 | 7,218,688 |
| 2020-08-03 | $82.15 | $83.80 | $81.86 | $82.54 | $73.60 | 10,604,263 |
| 2020-07-31 | $80.89 | $81.68 | $79.15 | $80.24 | $71.55 | 12,289,312 |
| 2020-07-30 | $78.73 | $79.28 | $77.63 | $78.99 | $70.43 | 7,152,549 |
| 2020-07-29 | $79.25 | $79.74 | $78.74 | $79.35 | $70.75 | 6,398,352 |
| 2020-07-28 | $79.19 | $80.21 | $78.97 | $79.69 | $71.06 | 8,494,924 |
| 2020-07-27 | $76.41 | $79.14 | $76.31 | $78.93 | $70.38 | 10,958,466 |
| 2020-07-24 | $77.85 | $77.99 | $76.36 | $77.10 | $68.75 | 9,068,721 |
| 2020-07-23 | $79.15 | $79.20 | $77.51 | $78.06 | $69.60 | 11,558,911 |
| 2020-07-22 | $79.32 | $79.76 | $78.02 | $78.78 | $70.24 | 12,362,141 |
| 2020-07-21 | $79.72 | $80.12 | $78.79 | $78.89 | $70.34 | 9,040,252 |
| 2020-07-20 | $79.87 | $80.20 | $79.07 | $79.41 | $70.81 | 5,432,724 |
| 2020-07-17 | $79.72 | $80.25 | $79.31 | $79.87 | $71.22 | 8,190,542 |
| 2020-07-16 | $79.78 | $79.81 | $78.75 | $79.40 | $70.80 | 5,850,805 |
| 2020-07-15 | $79.24 | $79.97 | $78.84 | $79.44 | $70.83 | 7,707,919 |
| 2020-07-14 | $77.54 | $78.61 | $77.36 | $78.25 | $69.77 | 8,440,595 |
| 2020-07-13 | $77.00 | $78.58 | $76.73 | $77.35 | $68.97 | 8,114,028 |
| 2020-07-10 | $76.75 | $77.35 | $76.40 | $76.73 | $68.42 | 5,160,508 |
| 2020-07-09 | $77.94 | $78.35 | $76.04 | $76.69 | $68.38 | 7,964,676 |
| 2020-07-08 | $78.63 | $78.96 | $77.48 | $77.92 | $69.48 | 8,211,242 |
| 2020-07-07 | $79.00 | $79.68 | $78.59 | $78.72 | $70.19 | 6,956,365 |
| 2020-07-06 | $79.24 | $80.02 | $78.90 | $79.58 | $70.96 | 8,055,824 |
| 2020-07-02 | $78.57 | $79.31 | $78.22 | $78.78 | $70.24 | 6,825,949 |
| 2020-07-01 | $77.43 | $78.94 | $77.12 | $78.12 | $69.66 | 9,952,136 |
| 2020-06-30 | $76.75 | $77.66 | $76.20 | $77.33 | $68.95 | 9,939,059 |
| 2020-06-29 | $75.90 | $76.51 | $75.52 | $76.12 | $67.87 | 7,230,970 |
| 2020-06-26 | $76.35 | $76.73 | $75.00 | $75.19 | $67.04 | 12,328,893 |
| 2020-06-25 | $75.65 | $76.96 | $75.31 | $76.57 | $68.27 | 7,581,962 |
| 2020-06-24 | $76.73 | $76.89 | $75.45 | $75.87 | $67.65 | 8,080,225 |
| 2020-06-23 | $77.50 | $78.62 | $76.89 | $77.12 | $68.76 | 11,427,669 |
| 2020-06-22 | $77.37 | $77.63 | $76.43 | $76.75 | $68.43 | 7,471,281 |
| 2020-06-19 | $77.13 | $77.98 | $75.81 | $77.90 | $69.46 | 17,691,286 |
| 2020-06-18 | $75.63 | $76.28 | $75.36 | $76.22 | $67.96 | 7,672,359 |
| 2020-06-17 | $77.36 | $77.45 | $75.63 | $76.29 | $68.02 | 13,981,393 |
| 2020-06-16 | $75.38 | $77.41 | $74.83 | $76.97 | $68.63 | 21,436,893 |
| 2020-06-15 | $74.91 | $75.37 | $73.57 | $74.02 | $66.00 | 17,683,614 |
| 2020-06-12 | $77.89 | $77.93 | $75.47 | $76.30 | $68.03 | 16,996,654 |
| 2020-06-11 | $80.81 | $81.66 | $77.35 | $77.35 | $68.42 | 14,297,228 |
| 2020-06-10 | $82.44 | $82.78 | $80.99 | $81.77 | $72.33 | 9,075,735 |
| 2020-06-09 | $83.19 | $83.51 | $82.12 | $82.26 | $72.77 | 8,844,638 |
| 2020-06-08 | $81.15 | $83.20 | $81.15 | $82.90 | $73.33 | 9,955,118 |
| 2020-06-05 | $82.11 | $83.13 | $81.49 | $82.26 | $72.77 | 10,409,301 |
| 2020-06-04 | $81.27 | $82.16 | $80.84 | $81.55 | $72.14 | 9,291,868 |
| 2020-06-03 | $81.00 | $82.35 | $80.86 | $82.06 | $72.59 | 13,664,540 |
| 2020-06-02 | $79.54 | $80.86 | $78.83 | $80.84 | $71.51 | 11,343,791 |
| 2020-06-01 | $80.18 | $80.46 | $79.13 | $79.56 | $70.38 | 6,269,115 |
| 2020-05-29 | $79.46 | $80.94 | $78.31 | $80.72 | $71.40 | 13,515,633 |
| 2020-05-28 | $78.60 | $80.29 | $78.51 | $79.04 | $69.92 | 13,180,941 |
| 2020-05-27 | $77.00 | $77.64 | $76.00 | $77.55 | $68.60 | 12,821,022 |
| 2020-05-26 | $78.26 | $78.60 | $76.91 | $77.26 | $68.34 | 19,122,599 |
| 2020-05-22 | $76.17 | $76.66 | $76.07 | $76.37 | $67.56 | 6,355,314 |
| 2020-05-21 | $76.76 | $77.03 | $76.27 | $76.55 | $67.71 | 8,998,605 |
| 2020-05-20 | $78.03 | $78.24 | $76.68 | $76.89 | $68.02 | 11,024,344 |
| 2020-05-19 | $79.47 | $79.73 | $77.35 | $77.55 | $68.60 | 10,591,394 |
| 2020-05-18 | $81.00 | $81.00 | $79.23 | $79.72 | $70.52 | 12,552,292 |
| 2020-05-15 | $80.11 | $80.55 | $78.83 | $79.78 | $70.57 | 9,366,004 |
| 2020-05-14 | $77.28 | $80.13 | $77.26 | $80.05 | $70.81 | 11,405,474 |
| 2020-05-13 | $76.66 | $78.80 | $76.58 | $77.89 | $68.90 | 10,929,464 |
| 2020-05-12 | $78.15 | $78.70 | $77.12 | $77.19 | $68.28 | 9,541,610 |
| 2020-05-11 | $76.03 | $78.07 | $75.92 | $77.91 | $68.92 | 10,620,908 |
| 2020-05-08 | $76.50 | $76.96 | $75.97 | $76.40 | $67.58 | 8,791,699 |
| 2020-05-07 | $77.00 | $77.12 | $75.43 | $75.60 | $66.87 | 12,602,298 |
| 2020-05-06 | $78.35 | $78.64 | $77.08 | $77.12 | $68.22 | 12,413,862 |
| 2020-05-05 | $77.25 | $78.80 | $76.77 | $78.01 | $69.01 | 7,399,358 |
| 2020-05-04 | $78.02 | $78.03 | $76.22 | $76.86 | $67.99 | 8,850,205 |
| 2020-05-01 | $78.86 | $78.86 | $76.93 | $77.67 | $68.71 | 9,518,560 |
| 2020-04-30 | $79.82 | $80.40 | $79.14 | $79.34 | $70.18 | 11,634,250 |
| 2020-04-29 | $82.19 | $82.19 | $79.03 | $80.77 | $71.45 | 13,681,537 |
| 2020-04-28 | $81.18 | $82.23 | $80.17 | $81.18 | $71.81 | 20,270,427 |
| 2020-04-27 | $81.23 | $84.67 | $80.83 | $83.98 | $74.29 | 12,781,104 |
| 2020-04-24 | $81.60 | $82.10 | $81.02 | $81.43 | $72.03 | 7,686,357 |
| 2020-04-23 | $80.19 | $81.88 | $80.17 | $80.88 | $71.55 | 8,151,686 |
| 2020-04-22 | $79.20 | $80.65 | $78.83 | $79.98 | $70.75 | 11,933,439 |
| 2020-04-21 | $81.62 | $82.30 | $78.21 | $78.56 | $69.49 | 17,873,826 |
| 2020-04-20 | $82.82 | $84.13 | $80.76 | $83.10 | $73.51 | 11,675,230 |
| 2020-04-17 | $83.95 | $84.16 | $82.44 | $83.46 | $73.83 | 15,432,652 |
| 2020-04-16 | $82.65 | $83.33 | $82.26 | $83.00 | $73.42 | 9,133,999 |
| 2020-04-15 | $81.23 | $82.96 | $80.56 | $82.07 | $72.60 | 10,807,638 |
| 2020-04-14 | $82.33 | $83.20 | $80.73 | $82.84 | $73.28 | 12,146,806 |
| 2020-04-13 | $81.82 | $82.47 | $79.83 | $80.54 | $71.24 | 7,701,689 |
| 2020-04-09 | $81.17 | $83.29 | $80.18 | $82.49 | $72.97 | 13,876,569 |
| 2020-04-08 | $79.18 | $83.00 | $78.34 | $81.62 | $72.20 | 11,478,355 |
| 2020-04-07 | $81.68 | $81.97 | $78.40 | $78.56 | $69.49 | 10,657,336 |
| 2020-04-06 | $78.33 | $80.85 | $77.90 | $80.31 | $71.04 | 14,312,618 |
| 2020-04-03 | $76.28 | $77.44 | $75.32 | $76.25 | $67.45 | 10,039,186 |
| 2020-04-02 | $75.98 | $77.12 | $74.03 | $76.87 | $68.00 | 12,843,154 |
| 2020-04-01 | $74.66 | $75.47 | $72.99 | $73.80 | $65.28 | 11,667,597 |
| 2020-03-31 | $76.25 | $77.60 | $75.52 | $76.94 | $68.06 | 15,079,334 |
| 2020-03-30 | $73.62 | $77.59 | $72.88 | $76.95 | $68.07 | 15,801,147 |
| 2020-03-27 | $71.80 | $73.43 | $71.25 | $71.73 | $63.45 | 12,465,940 |
| 2020-03-26 | $68.14 | $74.18 | $68.10 | $73.53 | $65.04 | 18,051,670 |
| 2020-03-25 | $68.41 | $70.38 | $66.75 | $68.22 | $60.35 | 18,309,792 |
| 2020-03-24 | $68.99 | $69.75 | $67.19 | $69.05 | $61.08 | 19,898,041 |
| 2020-03-23 | $70.27 | $71.61 | $65.25 | $66.40 | $58.74 | 18,369,112 |
| 2020-03-20 | $69.55 | $72.50 | $68.50 | $71.36 | $63.12 | 23,075,866 |
| 2020-03-19 | $71.35 | $72.86 | $68.91 | $70.73 | $62.57 | 19,255,518 |
| 2020-03-18 | $71.45 | $74.66 | $68.83 | $71.63 | $63.36 | 17,656,176 |
| 2020-03-17 | $71.65 | $76.07 | $71.38 | $74.48 | $65.88 | 24,735,773 |
| 2020-03-16 | $70.77 | $76.09 | $67.12 | $69.92 | $61.85 | 20,805,609 |
| 2020-03-13 | $76.22 | $77.23 | $72.26 | $76.75 | $67.89 | 25,853,669 |
| 2020-03-12 | $74.40 | $78.06 | $73.26 | $74.45 | $65.34 | 22,565,174 |
| 2020-03-11 | $79.83 | $80.16 | $78.03 | $79.25 | $69.55 | 14,221,370 |
| 2020-03-10 | $80.48 | $82.18 | $77.50 | $82.02 | $71.98 | 17,524,685 |
| 2020-03-09 | $78.00 | $80.72 | $76.99 | $78.96 | $69.30 | 18,935,156 |
| 2020-03-06 | $79.97 | $82.62 | $79.43 | $82.20 | $72.14 | 14,203,698 |
| 2020-03-05 | $81.53 | $82.77 | $80.94 | $81.58 | $71.60 | 15,017,241 |
| 2020-03-04 | $81.50 | $83.07 | $79.88 | $82.97 | $72.82 | 20,224,192 |
| 2020-03-03 | $81.40 | $82.40 | $77.91 | $79.13 | $69.45 | 17,394,564 |
| 2020-03-02 | $77.13 | $81.55 | $77.08 | $81.37 | $71.41 | 18,839,100 |
| 2020-02-28 | $76.68 | $77.49 | $74.18 | $76.56 | $67.19 | 29,246,114 |
| 2020-02-27 | $80.71 | $81.75 | $78.00 | $78.08 | $68.52 | 15,733,264 |
| 2020-02-26 | $80.66 | $81.63 | $79.77 | $79.94 | $70.16 | 11,940,332 |
| 2020-02-25 | $81.53 | $81.94 | $79.85 | $80.27 | $70.45 | 13,170,146 |
| 2020-02-24 | $80.61 | $82.59 | $80.57 | $81.33 | $71.38 | 13,734,141 |
| 2020-02-21 | $82.19 | $82.63 | $81.71 | $82.34 | $72.26 | 9,295,405 |
| 2020-02-20 | $82.22 | $82.83 | $81.72 | $82.49 | $72.39 | 10,941,142 |
| 2020-02-19 | $83.08 | $83.11 | $81.57 | $82.00 | $71.96 | 11,736,554 |
| 2020-02-18 | $82.88 | $83.11 | $82.26 | $82.46 | $72.37 | 10,017,348 |
| 2020-02-14 | $82.23 | $82.80 | $81.67 | $82.65 | $72.53 | 8,740,852 |
| 2020-02-13 | $82.93 | $82.93 | $81.45 | $81.97 | $71.94 | 19,380,505 |
| 2020-02-12 | $85.04 | $85.23 | $82.90 | $83.25 | $73.06 | 19,627,159 |
| 2020-02-11 | $85.86 | $86.00 | $84.95 | $85.25 | $74.82 | 10,251,627 |
| 2020-02-10 | $85.08 | $85.98 | $84.94 | $85.66 | $75.18 | 10,590,948 |
| 2020-02-07 | $85.89 | $85.94 | $84.83 | $85.08 | $74.67 | 11,419,363 |
| 2020-02-06 | $86.02 | $86.23 | $85.26 | $85.68 | $75.19 | 16,106,951 |
| 2020-02-05 | $84.68 | $86.74 | $84.00 | $85.83 | $75.33 | 29,289,206 |
| 2020-02-04 | $88.43 | $89.20 | $88.06 | $88.36 | $77.55 | 15,069,084 |
| 2020-02-03 | $86.04 | $88.22 | $86.04 | $87.34 | $76.65 | 9,729,289 |
| 2020-01-31 | $86.38 | $86.67 | $85.00 | $85.44 | $74.98 | 9,620,949 |
| 2020-01-30 | $86.95 | $87.13 | $86.20 | $86.50 | $75.91 | 11,015,657 |
| 2020-01-29 | $86.60 | $88.16 | $86.43 | $87.24 | $76.56 | 8,511,258 |
| 2020-01-28 | $86.44 | $86.71 | $85.90 | $86.25 | $75.69 | 9,496,049 |
| 2020-01-27 | $85.10 | $86.51 | $84.71 | $86.10 | $75.56 | 10,846,490 |
| 2020-01-24 | $88.63 | $88.83 | $85.58 | $85.98 | $75.46 | 14,954,991 |
| 2020-01-23 | $89.66 | $89.66 | $88.26 | $88.56 | $77.72 | 13,198,049 |
| 2020-01-22 | $90.17 | $90.46 | $89.62 | $89.65 | $78.68 | 7,800,428 |
| 2020-01-21 | $90.72 | $90.97 | $89.71 | $89.97 | $78.96 | 10,021,321 |
| 2020-01-17 | $91.28 | $91.63 | $90.86 | $90.97 | $79.84 | 10,131,179 |
| 2020-01-16 | $91.86 | $92.06 | $91.05 | $91.18 | $80.02 | 7,251,983 |
| 2020-01-15 | $90.10 | $91.61 | $90.09 | $91.54 | $80.34 | 9,613,993 |
| 2020-01-14 | $89.27 | $89.93 | $88.87 | $89.93 | $78.92 | 8,625,707 |
| 2020-01-13 | $89.52 | $89.63 | $89.02 | $89.51 | $78.55 | 10,261,463 |
| 2020-01-10 | $89.72 | $90.11 | $89.45 | $89.53 | $78.57 | 5,945,295 |
| 2020-01-09 | $88.95 | $90.05 | $88.78 | $89.38 | $78.44 | 9,714,701 |
| 2020-01-08 | $89.09 | $89.50 | $88.41 | $88.60 | $77.76 | 15,200,476 |
| 2020-01-07 | $90.80 | $91.12 | $89.12 | $89.20 | $78.28 | 11,133,764 |
| 2020-01-06 | $91.23 | $91.74 | $90.99 | $91.64 | $80.42 | 7,517,395 |
| 2020-01-03 | $90.68 | $92.07 | $90.51 | $91.25 | $80.08 | 5,903,675 |
| 2020-01-02 | $91.08 | $92.14 | $90.37 | $92.04 | $80.78 | 8,251,387 |
| 2019-12-31 | $90.92 | $90.99 | $90.44 | $90.95 | $79.82 | 4,710,753 |
| 2019-12-30 | $91.53 | $91.69 | $90.73 | $91.03 | $79.89 | 3,932,963 |
| 2019-12-27 | $91.68 | $91.70 | $91.27 | $91.50 | $80.30 | 3,758,941 |
| 2019-12-26 | $91.60 | $91.72 | $91.07 | $91.34 | $80.16 | 3,062,652 |
| 2019-12-24 | $91.64 | $91.73 | $91.07 | $91.44 | $80.25 | 2,343,215 |
| 2019-12-23 | $91.83 | $92.02 | $91.44 | $91.74 | $80.51 | 7,895,901 |
| 2019-12-20 | $91.46 | $92.64 | $90.84 | $91.58 | $80.37 | 17,849,589 |
| 2019-12-19 | $89.89 | $90.09 | $89.49 | $89.99 | $78.98 | 7,602,721 |
| 2019-12-18 | $89.35 | $90.00 | $89.13 | $89.62 | $78.65 | 11,577,898 |
| 2019-12-17 | $89.33 | $89.45 | $88.52 | $89.02 | $78.12 | 11,690,525 |
| 2019-12-16 | $89.65 | $90.00 | $89.18 | $89.29 | $78.36 | 10,355,173 |
| 2019-12-13 | $89.20 | $89.59 | $88.44 | $89.19 | $78.27 | 7,571,761 |
| 2019-12-12 | $89.04 | $89.96 | $88.91 | $89.57 | $78.07 | 6,863,829 |
| 2019-12-11 | $89.14 | $89.49 | $88.85 | $88.98 | $77.56 | 6,768,038 |
| 2019-12-10 | $88.60 | $89.53 | $88.51 | $89.10 | $77.66 | 8,663,388 |
| 2019-12-09 | $88.90 | $89.00 | $88.20 | $88.72 | $77.33 | 8,054,850 |
| 2019-12-06 | $89.00 | $89.24 | $88.75 | $88.85 | $77.45 | 7,245,919 |
| 2019-12-05 | $88.73 | $88.79 | $87.97 | $88.75 | $77.36 | 8,267,481 |
| 2019-12-04 | $87.53 | $88.73 | $87.18 | $88.67 | $77.29 | 7,293,798 |
| 2019-12-03 | $86.68 | $87.47 | $86.50 | $87.38 | $76.16 | 10,065,432 |
| 2019-12-02 | $87.54 | $87.99 | $86.55 | $87.04 | $75.87 | 5,598,028 |
| 2019-11-29 | $87.17 | $87.77 | $87.03 | $87.18 | $75.99 | 4,880,237 |
| 2019-11-27 | $87.40 | $87.87 | $86.99 | $87.61 | $76.37 | 6,037,262 |
| 2019-11-26 | $86.00 | $87.44 | $85.91 | $87.34 | $76.13 | 19,234,766 |
| 2019-11-25 | $86.04 | $86.59 | $85.34 | $85.70 | $74.70 | 9,021,315 |
| 2019-11-22 | $85.65 | $86.36 | $85.32 | $85.45 | $74.48 | 7,800,094 |
| 2019-11-21 | $85.70 | $85.77 | $84.27 | $85.46 | $74.49 | 7,195,537 |
| 2019-11-20 | $84.53 | $85.48 | $84.45 | $85.27 | $74.33 | 8,160,104 |
| 2019-11-19 | $84.40 | $84.95 | $83.97 | $84.65 | $73.79 | 9,691,421 |
| 2019-11-18 | $84.66 | $84.82 | $83.85 | $84.13 | $73.33 | 10,701,711 |
| 2019-11-15 | $84.69 | $85.60 | $84.64 | $84.90 | $74.00 | 9,675,877 |
| 2019-11-14 | $84.92 | $85.18 | $83.70 | $84.55 | $73.70 | 7,911,241 |
| 2019-11-13 | $84.55 | $85.11 | $84.11 | $84.82 | $73.93 | 6,559,679 |
| 2019-11-12 | $83.58 | $84.82 | $83.58 | $84.12 | $73.32 | 8,616,641 |
| 2019-11-11 | $83.16 | $83.64 | $82.96 | $83.28 | $72.59 | 3,725,176 |
| 2019-11-08 | $82.91 | $83.71 | $82.71 | $83.59 | $72.86 | 6,653,119 |
| 2019-11-07 | $83.23 | $83.99 | $82.67 | $82.88 | $72.24 | 9,250,221 |
| 2019-11-06 | $83.56 | $83.96 | $83.13 | $83.25 | $72.56 | 9,734,894 |
| 2019-11-05 | $83.67 | $83.75 | $82.73 | $82.92 | $72.28 | 9,935,693 |
| 2019-11-04 | $85.59 | $85.70 | $83.88 | $83.90 | $73.13 | 8,945,071 |
| 2019-11-01 | $87.07 | $87.24 | $84.79 | $84.94 | $74.04 | 9,280,341 |
| 2019-10-31 | $86.10 | $86.99 | $85.51 | $86.66 | $75.54 | 12,419,401 |
| 2019-10-30 | $85.00 | $86.49 | $84.32 | $86.22 | $75.15 | 10,025,229 |
| 2019-10-29 | $84.05 | $85.77 | $82.70 | $85.10 | $74.18 | 17,370,307 |
| 2019-10-28 | $82.73 | $83.47 | $80.34 | $82.20 | $71.65 | 15,550,589 |
| 2019-10-25 | $82.27 | $82.85 | $82.03 | $82.26 | $71.70 | 7,865,900 |
| 2019-10-24 | $83.11 | $83.64 | $82.04 | $82.58 | $71.98 | 5,248,800 |
| 2019-10-23 | $81.29 | $82.87 | $81.16 | $82.87 | $72.23 | 8,573,532 |
| 2019-10-22 | $82.00 | $82.68 | $80.25 | $81.30 | $70.87 | 19,094,748 |
| 2019-10-21 | $84.97 | $85.06 | $84.08 | $84.52 | $73.67 | 5,372,924 |
| 2019-10-18 | $83.71 | $84.91 | $83.66 | $84.68 | $73.81 | 7,883,067 |
| 2019-10-17 | $84.42 | $84.65 | $83.74 | $83.80 | $73.04 | 7,213,683 |
| 2019-10-16 | $85.06 | $85.09 | $84.42 | $84.45 | $73.61 | 5,723,454 |
| 2019-10-15 | $84.90 | $85.10 | $84.59 | $85.04 | $74.12 | 5,218,184 |
| 2019-10-14 | $84.37 | $85.11 | $84.29 | $84.69 | $73.82 | 5,811,423 |
| 2019-10-11 | $84.30 | $85.44 | $84.26 | $84.34 | $73.51 | 6,253,899 |
| 2019-10-10 | $84.14 | $84.85 | $83.59 | $83.76 | $73.01 | 8,830,996 |
| 2019-10-09 | $84.17 | $84.49 | $83.53 | $84.18 | $73.38 | 4,732,795 |
| 2019-10-08 | $83.79 | $84.41 | $83.08 | $83.29 | $72.60 | 6,458,988 |
| 2019-10-07 | $85.03 | $85.11 | $83.95 | $84.39 | $73.56 | 5,149,378 |
| 2019-10-04 | $83.42 | $85.12 | $83.16 | $85.00 | $74.09 | 7,589,391 |
| 2019-10-03 | $81.93 | $82.88 | $81.63 | $82.74 | $72.12 | 5,897,972 |
| 2019-10-02 | $83.07 | $83.21 | $80.54 | $81.62 | $71.14 | 8,963,368 |
| 2019-10-01 | $84.18 | $84.60 | $83.54 | $83.61 | $72.88 | 7,074,499 |
| 2019-09-30 | $83.21 | $85.10 | $83.21 | $84.18 | $73.38 | 10,004,640 |
| 2019-09-27 | $83.88 | $83.99 | $82.58 | $82.91 | $72.27 | 7,827,108 |
| 2019-09-26 | $83.62 | $84.09 | $83.04 | $83.88 | $73.11 | 8,134,545 |
| 2019-09-25 | $83.47 | $84.03 | $82.95 | $83.10 | $72.43 | 7,368,552 |
| 2019-09-24 | $84.55 | $84.88 | $83.39 | $83.60 | $72.87 | 9,419,160 |
| 2019-09-23 | $84.91 | $85.22 | $84.34 | $84.36 | $73.53 | 9,605,735 |
| 2019-09-20 | $84.74 | $85.87 | $84.32 | $85.16 | $74.23 | 23,799,380 |
| 2019-09-19 | $83.02 | $84.30 | $82.88 | $83.97 | $73.19 | 6,983,554 |
| 2019-09-18 | $82.67 | $83.28 | $82.38 | $83.02 | $72.36 | 6,976,105 |
| 2019-09-17 | $82.13 | $83.50 | $82.13 | $82.51 | $71.92 | 7,405,715 |
| 2019-09-16 | $82.45 | $82.45 | $81.69 | $82.03 | $71.50 | 6,190,986 |
| 2019-09-13 | $82.97 | $83.57 | $82.12 | $82.61 | $72.01 | 7,521,448 |
| 2019-09-12 | $83.48 | $84.08 | $82.79 | $83.31 | $72.14 | 8,416,529 |
| 2019-09-11 | $81.86 | $83.11 | $81.62 | $82.92 | $71.80 | 10,598,125 |
| 2019-09-10 | $82.39 | $82.39 | $78.85 | $81.69 | $70.73 | 18,080,892 |
| 2019-09-09 | $86.50 | $86.52 | $82.92 | $83.47 | $72.28 | 11,823,583 |
| 2019-09-06 | $86.54 | $86.93 | $86.31 | $86.57 | $74.96 | 7,046,396 |
| 2019-09-05 | $86.64 | $86.66 | $85.50 | $86.10 | $74.55 | 7,524,910 |
| 2019-09-04 | $87.14 | $87.17 | $85.42 | $86.05 | $74.51 | 7,868,020 |
| 2019-09-03 | $86.24 | $87.01 | $86.04 | $86.65 | $75.03 | 6,695,768 |
| 2019-08-30 | $87.12 | $87.22 | $86.17 | $86.47 | $74.87 | 6,795,143 |
| 2019-08-29 | $87.07 | $87.35 | $86.18 | $86.72 | $75.09 | 6,321,065 |
| 2019-08-28 | $85.26 | $86.57 | $85.04 | $86.48 | $74.88 | 6,158,213 |
| 2019-08-27 | $86.42 | $86.92 | $85.45 | $85.52 | $74.05 | 6,527,128 |
| 2019-08-26 | $85.38 | $85.90 | $85.08 | $85.88 | $74.36 | 6,041,927 |
| 2019-08-23 | $86.22 | $86.94 | $84.48 | $84.94 | $73.55 | 10,608,756 |
| 2019-08-22 | $86.75 | $87.20 | $86.25 | $86.72 | $75.09 | 6,588,995 |
| 2019-08-21 | $86.29 | $87.25 | $86.13 | $86.91 | $75.25 | 6,486,052 |
| 2019-08-20 | $86.01 | $86.73 | $85.58 | $85.65 | $74.16 | 6,176,605 |
| 2019-08-19 | $85.59 | $86.53 | $85.45 | $86.19 | $74.63 | 7,655,280 |
| 2019-08-16 | $84.45 | $85.36 | $84.15 | $85.06 | $73.65 | 9,156,231 |
| 2019-08-15 | $83.52 | $83.85 | $82.89 | $83.46 | $72.27 | 9,543,636 |
| 2019-08-14 | $85.37 | $85.84 | $83.35 | $83.40 | $72.21 | 11,411,327 |
| 2019-08-13 | $85.46 | $86.79 | $85.46 | $86.08 | $74.54 | 8,449,365 |
| 2019-08-12 | $85.23 | $85.93 | $84.52 | $85.73 | $74.23 | 7,436,608 |
| 2019-08-09 | $85.10 | $86.11 | $84.71 | $85.52 | $74.05 | 8,968,212 |
| 2019-08-08 | $84.75 | $85.05 | $84.32 | $84.73 | $73.37 | 8,699,872 |
| 2019-08-07 | $84.21 | $84.69 | $82.80 | $84.25 | $72.95 | 11,509,624 |
| 2019-08-06 | $83.12 | $84.48 | $83.10 | $84.35 | $73.04 | 11,025,324 |
| 2019-08-05 | $83.85 | $84.34 | $82.16 | $83.12 | $71.97 | 11,885,607 |
| 2019-08-02 | $83.88 | $84.77 | $83.55 | $84.47 | $73.14 | 10,913,816 |
| 2019-08-01 | $83.06 | $84.50 | $82.64 | $83.69 | $72.47 | 10,549,959 |
| 2019-07-31 | $82.90 | $84.65 | $82.84 | $82.99 | $71.86 | 12,443,470 |
| 2019-07-30 | $83.99 | $85.17 | $82.82 | $83.27 | $72.10 | 14,286,970 |
| 2019-07-29 | $82.10 | $82.80 | $81.61 | $82.49 | $71.43 | 11,123,692 |
| 2019-07-26 | $81.58 | $81.63 | $80.91 | $81.43 | $70.51 | 7,638,953 |
| 2019-07-25 | $81.45 | $83.06 | $81.05 | $81.75 | $70.79 | 9,670,396 |
| 2019-07-24 | $82.00 | $82.31 | $81.12 | $81.75 | $70.79 | 7,720,233 |
| 2019-07-23 | $81.48 | $82.43 | $80.89 | $82.03 | $71.03 | 7,420,417 |
| 2019-07-22 | $81.68 | $81.82 | $81.05 | $81.21 | $70.32 | 7,261,650 |
| 2019-07-19 | $82.70 | $82.82 | $81.15 | $81.39 | $70.47 | 12,053,775 |
| 2019-07-18 | $82.41 | $82.96 | $81.60 | $82.69 | $71.60 | 8,472,799 |
| 2019-07-17 | $81.96 | $82.34 | $81.58 | $81.92 | $70.93 | 9,849,277 |
| 2019-07-16 | $81.32 | $81.78 | $80.89 | $81.59 | $70.65 | 8,448,637 |
| 2019-07-15 | $80.60 | $81.27 | $80.12 | $80.96 | $70.10 | 10,922,555 |
| 2019-07-12 | $80.85 | $80.90 | $78.63 | $79.73 | $69.04 | 18,910,993 |
| 2019-07-11 | $83.50 | $83.67 | $79.78 | $81.00 | $70.14 | 22,146,145 |
| 2019-07-10 | $84.80 | $85.11 | $84.35 | $84.82 | $73.44 | 5,996,150 |
| 2019-07-09 | $84.24 | $85.21 | $84.09 | $84.86 | $73.48 | 8,491,137 |
| 2019-07-08 | $85.01 | $85.50 | $83.50 | $84.04 | $72.77 | 13,693,224 |
| 2019-07-05 | $86.68 | $86.80 | $85.49 | $85.60 | $74.12 | 8,767,476 |
| 2019-07-03 | $86.06 | $87.07 | $85.99 | $86.90 | $75.25 | 6,533,282 |
| 2019-07-02 | $84.46 | $85.51 | $84.10 | $85.51 | $74.04 | 10,381,650 |
| 2019-07-01 | $84.33 | $84.93 | $83.89 | $84.75 | $73.38 | 10,283,657 |
| 2019-06-28 | $83.97 | $84.46 | $82.98 | $83.85 | $72.60 | 46,685,235 |
| 2019-06-27 | $83.67 | $84.69 | $83.40 | $83.83 | $72.59 | 11,721,708 |
| 2019-06-26 | $85.18 | $85.20 | $83.09 | $83.54 | $72.34 | 12,604,429 |
| 2019-06-25 | $85.55 | $86.26 | $84.81 | $85.24 | $73.81 | 9,348,889 |
| 2019-06-24 | $84.97 | $86.03 | $84.74 | $85.51 | $74.04 | 7,891,463 |
| 2019-06-21 | $84.44 | $84.77 | $83.64 | $84.57 | $73.23 | 15,034,252 |
| 2019-06-20 | $85.98 | $86.50 | $84.32 | $84.60 | $73.25 | 12,490,477 |
| 2019-06-19 | $84.25 | $85.56 | $84.21 | $85.36 | $73.91 | 9,825,498 |
| 2019-06-18 | $83.23 | $84.67 | $83.23 | $84.49 | $73.16 | 11,425,120 |
| 2019-06-17 | $82.70 | $83.33 | $82.53 | $83.30 | $72.13 | 6,427,370 |
| 2019-06-14 | $82.71 | $83.37 | $82.46 | $82.78 | $71.68 | 7,989,950 |
| 2019-06-13 | $84.06 | $84.18 | $82.53 | $82.90 | $71.31 | 10,194,050 |
| 2019-06-12 | $83.14 | $84.27 | $83.14 | $83.71 | $72.00 | 11,057,815 |
| 2019-06-11 | $82.89 | $83.41 | $82.45 | $82.98 | $71.38 | 7,789,727 |
| 2019-06-10 | $82.68 | $82.68 | $81.65 | $82.48 | $70.95 | 7,536,303 |
| 2019-06-07 | $81.82 | $82.88 | $81.82 | $82.46 | $70.93 | 8,797,431 |
| 2019-06-06 | $82.16 | $82.44 | $81.43 | $81.44 | $70.05 | 11,393,992 |
| 2019-06-05 | $81.38 | $82.27 | $81.08 | $81.69 | $70.27 | 9,822,319 |
| 2019-06-04 | $80.75 | $81.33 | $80.12 | $81.08 | $69.74 | 9,369,064 |
| 2019-06-03 | $79.65 | $80.92 | $79.52 | $80.26 | $69.04 | 9,218,056 |
| 2019-05-31 | $79.33 | $79.92 | $78.80 | $79.21 | $68.13 | 7,142,768 |
| 2019-05-30 | $79.56 | $79.82 | $79.19 | $79.68 | $68.54 | 7,483,740 |
| 2019-05-29 | $80.12 | $80.37 | $78.75 | $79.36 | $68.26 | 11,278,860 |
| 2019-05-28 | $81.38 | $81.94 | $80.23 | $80.26 | $69.04 | 13,779,731 |
| 2019-05-24 | $81.30 | $81.94 | $81.11 | $81.17 | $69.82 | 6,071,671 |
| 2019-05-23 | $80.60 | $81.19 | $80.41 | $81.02 | $69.69 | 9,831,455 |
| 2019-05-22 | $79.35 | $81.15 | $79.31 | $80.98 | $69.66 | 13,491,814 |
| 2019-05-21 | $79.08 | $79.73 | $78.53 | $79.50 | $68.38 | 10,873,848 |
| 2019-05-20 | $78.36 | $79.27 | $78.25 | $78.88 | $67.85 | 8,281,242 |
| 2019-05-17 | $78.41 | $79.07 | $77.85 | $78.72 | $67.71 | 8,259,739 |
| 2019-05-16 | $77.77 | $79.89 | $77.73 | $79.13 | $68.07 | 9,911,135 |
| 2019-05-15 | $76.87 | $77.88 | $76.80 | $77.55 | $66.71 | 7,284,579 |
| 2019-05-14 | $77.62 | $78.08 | $77.36 | $77.42 | $66.59 | 8,113,802 |
| 2019-05-13 | $76.82 | $77.53 | $76.82 | $77.17 | $66.38 | 9,641,758 |
| 2019-05-10 | $78.08 | $78.33 | $76.81 | $78.19 | $67.26 | 9,027,125 |
| 2019-05-09 | $77.68 | $78.51 | $77.24 | $78.33 | $67.38 | 8,105,898 |
| 2019-05-08 | $78.33 | $78.71 | $77.90 | $78.18 | $67.25 | 10,567,528 |
| 2019-05-07 | $78.89 | $79.29 | $77.42 | $77.90 | $67.01 | 10,523,365 |
| 2019-05-06 | $78.53 | $79.79 | $78.30 | $79.48 | $68.37 | 9,906,559 |
| 2019-05-03 | $79.54 | $80.14 | $79.25 | $80.00 | $68.81 | 7,942,545 |
| 2019-05-02 | $78.61 | $79.83 | $78.61 | $79.52 | $68.40 | 11,579,145 |
| 2019-05-01 | $78.69 | $79.73 | $78.43 | $78.72 | $67.71 | 15,288,606 |
| 2019-04-30 | $77.56 | $78.90 | $76.00 | $78.71 | $67.70 | 11,269,025 |
| 2019-04-29 | $76.59 | $77.18 | $76.48 | $76.78 | $66.04 | 7,395,285 |
| 2019-04-26 | $76.64 | $76.99 | $76.09 | $76.63 | $65.91 | 8,888,182 |
| 2019-04-25 | $74.58 | $76.82 | $74.46 | $76.34 | $65.67 | 13,994,119 |
| 2019-04-24 | $74.73 | $75.11 | $73.98 | $74.73 | $64.28 | 12,779,063 |
| 2019-04-23 | $73.70 | $75.25 | $73.40 | $74.60 | $64.17 | 19,281,508 |
| 2019-04-22 | $73.16 | $73.81 | $72.74 | $73.46 | $63.19 | 14,548,441 |
| 2019-04-18 | $73.48 | $74.05 | $72.23 | $73.19 | $62.96 | 32,768,692 |
| 2019-04-17 | $77.61 | $77.62 | $73.75 | $73.92 | $63.58 | 34,181,464 |
| 2019-04-16 | $79.23 | $79.29 | $77.42 | $77.56 | $66.71 | 12,531,447 |
| 2019-04-15 | $79.31 | $79.49 | $78.47 | $78.53 | $67.55 | 13,822,442 |
| 2019-04-12 | $80.01 | $80.44 | $79.30 | $79.43 | $68.32 | 10,164,710 |
| 2019-04-11 | $80.93 | $80.93 | $79.39 | $79.84 | $68.68 | 10,410,479 |
| 2019-04-10 | $80.86 | $81.32 | $80.65 | $80.82 | $69.52 | 6,894,262 |
| 2019-04-09 | $80.57 | $80.98 | $80.26 | $80.80 | $69.50 | 10,785,405 |
| 2019-04-08 | $80.96 | $81.26 | $80.35 | $80.95 | $69.63 | 10,586,368 |
| 2019-04-05 | $81.97 | $82.16 | $81.11 | $81.15 | $69.80 | 10,324,187 |
| 2019-04-04 | $83.01 | $83.20 | $81.21 | $81.85 | $70.40 | 10,257,666 |
| 2019-04-03 | $83.27 | $83.66 | $82.75 | $83.18 | $71.55 | 6,550,694 |
| 2019-04-02 | $83.46 | $83.72 | $82.90 | $83.21 | $71.57 | 5,875,292 |
| 2019-04-01 | $83.73 | $83.85 | $82.94 | $83.30 | $71.65 | 8,820,379 |
| 2019-03-29 | $83.00 | $83.30 | $82.71 | $83.17 | $71.54 | 10,148,051 |
| 2019-03-28 | $82.79 | $82.90 | $82.18 | $82.63 | $71.08 | 7,161,274 |
| 2019-03-27 | $82.92 | $83.06 | $81.81 | $82.29 | $70.78 | 10,020,799 |
| 2019-03-26 | $82.76 | $83.47 | $82.57 | $82.92 | $71.33 | 9,242,776 |
| 2019-03-25 | $82.07 | $82.75 | $81.92 | $82.35 | $70.83 | 7,878,690 |
| 2019-03-22 | $82.91 | $83.45 | $82.02 | $82.29 | $70.78 | 10,639,577 |
| 2019-03-21 | $82.10 | $83.17 | $81.85 | $82.95 | $71.35 | 9,473,274 |
| 2019-03-20 | $81.85 | $82.72 | $81.38 | $82.08 | $70.60 | 11,894,757 |
| 2019-03-19 | $81.54 | $82.00 | $80.96 | $81.91 | $70.46 | 10,224,410 |
| 2019-03-18 | $81.27 | $81.83 | $80.92 | $81.35 | $69.97 | 14,358,043 |
| 2019-03-15 | $81.50 | $81.91 | $80.80 | $81.57 | $70.16 | 17,341,005 |
| 2019-03-14 | $81.31 | $81.76 | $80.93 | $81.49 | $70.10 | 8,530,528 |
| 2019-03-13 | $81.61 | $82.01 | $81.19 | $81.60 | $69.72 | 8,059,751 |
| 2019-03-12 | $81.17 | $81.56 | $80.78 | $81.23 | $69.40 | 9,261,383 |
| 2019-03-11 | $80.36 | $81.03 | $80.07 | $80.87 | $69.10 | 9,126,691 |
| 2019-03-08 | $80.21 | $80.60 | $79.05 | $79.80 | $68.18 | 11,716,368 |
| 2019-03-07 | $81.03 | $81.11 | $80.04 | $80.45 | $68.74 | 10,925,548 |
| 2019-03-06 | $81.60 | $81.76 | $80.30 | $80.76 | $69.00 | 8,167,143 |
| 2019-03-05 | $81.48 | $82.03 | $81.22 | $81.70 | $69.80 | 8,698,216 |
| 2019-03-04 | $82.03 | $82.12 | $80.53 | $81.37 | $69.52 | 8,522,708 |
| 2019-03-01 | $81.76 | $81.93 | $81.17 | $81.65 | $69.76 | 10,624,599 |
| 2019-02-28 | $80.53 | $81.76 | $80.53 | $81.29 | $69.45 | 11,588,460 |
| 2019-02-27 | $80.54 | $81.29 | $80.43 | $80.62 | $68.88 | 7,853,098 |
| 2019-02-26 | $80.52 | $81.10 | $80.00 | $80.74 | $68.98 | 8,927,894 |
| 2019-02-25 | $80.86 | $80.99 | $79.99 | $80.38 | $68.68 | 9,741,282 |
| 2019-02-22 | $79.77 | $80.86 | $79.77 | $80.77 | $69.01 | 8,337,490 |
| 2019-02-21 | $79.18 | $80.03 | $79.15 | $79.83 | $68.21 | 7,740,647 |
| 2019-02-20 | $79.00 | $79.54 | $78.81 | $79.43 | $67.87 | 8,993,518 |
| 2019-02-19 | $79.79 | $80.13 | $79.08 | $79.24 | $67.70 | 9,653,588 |
| 2019-02-15 | $79.66 | $80.13 | $79.27 | $79.81 | $68.19 | 10,886,117 |
| 2019-02-14 | $79.13 | $79.55 | $78.69 | $78.94 | $67.45 | 8,577,042 |
| 2019-02-13 | $78.56 | $79.17 | $78.45 | $79.02 | $67.51 | 10,980,117 |
| 2019-02-12 | $77.29 | $78.93 | $77.11 | $78.52 | $67.09 | 13,676,111 |
| 2019-02-11 | $77.80 | $77.84 | $76.21 | $76.71 | $65.54 | 13,803,889 |
| 2019-02-08 | $76.75 | $77.54 | $76.57 | $77.52 | $66.23 | 9,267,085 |
| 2019-02-07 | $76.94 | $77.13 | $76.11 | $76.82 | $65.64 | 9,661,397 |
| 2019-02-06 | $76.84 | $77.72 | $76.63 | $77.39 | $66.12 | 8,375,726 |
| 2019-02-05 | $77.38 | $78.38 | $77.06 | $77.15 | $65.92 | 12,955,683 |
| 2019-02-04 | $75.95 | $76.89 | $75.68 | $76.87 | $65.68 | 11,824,207 |
| 2019-02-01 | $75.97 | $77.49 | $75.33 | $76.45 | $65.32 | 15,941,931 |
| 2019-01-31 | $73.15 | $74.82 | $73.11 | $74.43 | $63.59 | 16,797,699 |
| 2019-01-30 | $73.46 | $73.81 | $73.02 | $73.37 | $62.69 | 13,941,389 |
| 2019-01-29 | $72.90 | $73.68 | $72.64 | $73.23 | $62.57 | 11,966,686 |
| 2019-01-28 | $72.50 | $73.07 | $72.05 | $72.92 | $62.30 | 13,376,742 |
| 2019-01-25 | $73.82 | $73.84 | $72.12 | $72.95 | $62.33 | 14,054,399 |
| 2019-01-24 | $75.16 | $75.16 | $72.38 | $73.17 | $62.52 | 21,986,652 |
| 2019-01-23 | $75.55 | $75.71 | $74.74 | $75.44 | $64.46 | 14,369,214 |
| 2019-01-22 | $75.57 | $76.20 | $75.36 | $75.83 | $64.79 | 10,568,717 |
| 2019-01-18 | $76.14 | $76.33 | $75.47 | $75.87 | $64.82 | 14,980,721 |
| 2019-01-17 | $74.31 | $75.77 | $74.31 | $75.60 | $64.59 | 16,969,331 |
| 2019-01-16 | $74.74 | $75.77 | $74.47 | $74.61 | $63.75 | 15,272,862 |
| 2019-01-15 | $73.10 | $74.89 | $73.10 | $74.50 | $63.65 | 13,102,108 |
| 2019-01-14 | $74.29 | $74.44 | $73.10 | $73.37 | $62.69 | 15,669,520 |
| 2019-01-11 | $74.70 | $74.94 | $74.15 | $74.90 | $63.99 | 9,878,026 |
| 2019-01-10 | $75.68 | $75.68 | $73.47 | $74.48 | $63.64 | 19,134,218 |
| 2019-01-09 | $75.89 | $76.31 | $75.32 | $75.41 | $64.43 | 11,916,380 |
| 2019-01-08 | $75.87 | $76.21 | $75.29 | $75.99 | $64.93 | 11,896,740 |
| 2019-01-07 | $76.15 | $76.47 | $75.41 | $75.43 | $64.45 | 15,795,091 |
| 2019-01-04 | $74.74 | $76.50 | $74.64 | $76.27 | $65.17 | 14,753,064 |
| 2019-01-03 | $75.56 | $75.97 | $73.85 | $74.04 | $63.26 | 13,910,596 |
| 2019-01-02 | $75.29 | $75.99 | $74.60 | $75.59 | $64.58 | 15,120,165 |
| 2018-12-31 | $75.82 | $76.70 | $75.66 | $76.41 | $65.28 | 9,687,953 |
| 2018-12-28 | $75.88 | $76.59 | $74.83 | $75.37 | $64.40 | 13,180,704 |
| 2018-12-27 | $73.28 | $75.38 | $72.76 | $75.38 | $64.40 | 13,577,127 |
| 2018-12-26 | $70.97 | $74.03 | $70.97 | $74.00 | $63.23 | 14,073,987 |
| 2018-12-24 | $72.53 | $72.90 | $70.89 | $71.15 | $60.79 | 11,565,877 |
| 2018-12-21 | $72.95 | $74.45 | $72.22 | $72.90 | $62.29 | 37,920,213 |
| 2018-12-20 | $73.45 | $74.13 | $72.64 | $73.49 | $62.79 | 20,321,408 |
| 2018-12-19 | $74.68 | $75.25 | $73.07 | $73.77 | $63.03 | 19,765,895 |
| 2018-12-18 | $75.60 | $75.78 | $73.56 | $74.33 | $63.51 | 16,163,932 |
| 2018-12-17 | $75.97 | $76.89 | $74.86 | $75.23 | $64.28 | 15,831,788 |
| 2018-12-14 | $77.83 | $78.03 | $76.23 | $76.48 | $65.34 | 13,896,407 |
| 2018-12-13 | $78.25 | $79.08 | $78.00 | $79.01 | $67.02 | 11,272,581 |
| 2018-12-12 | $77.77 | $78.76 | $77.72 | $78.01 | $66.18 | 11,219,791 |
| 2018-12-11 | $77.92 | $78.31 | $76.54 | $77.11 | $65.41 | 13,867,673 |
| 2018-12-10 | $77.45 | $77.78 | $75.86 | $77.42 | $65.68 | 16,164,001 |
| 2018-12-07 | $78.22 | $78.30 | $76.10 | $76.72 | $65.08 | 13,228,893 |
| 2018-12-06 | $76.96 | $78.37 | $75.82 | $78.37 | $66.48 | 17,329,911 |
| 2018-12-04 | $79.30 | $80.19 | $78.10 | $78.21 | $66.35 | 15,482,974 |
| 2018-12-03 | $79.52 | $79.58 | $78.28 | $79.22 | $67.20 | 13,182,702 |
| 2018-11-30 | $77.84 | $79.49 | $77.72 | $79.34 | $67.30 | 22,380,765 |
| 2018-11-29 | $77.19 | $78.48 | $77.11 | $77.91 | $66.09 | 11,429,288 |
| 2018-11-28 | $76.80 | $77.36 | $76.27 | $77.23 | $65.51 | 12,626,079 |
| 2018-11-27 | $75.07 | $76.52 | $75.07 | $76.34 | $64.76 | 15,325,676 |
| 2018-11-26 | $74.99 | $75.75 | $74.79 | $75.44 | $64.00 | 11,407,068 |
| 2018-11-23 | $74.13 | $75.30 | $74.01 | $74.67 | $63.34 | 3,690,838 |
| 2018-11-21 | $74.92 | $75.07 | $74.18 | $74.79 | $63.44 | 9,489,091 |
| 2018-11-20 | $76.01 | $76.36 | $74.65 | $74.78 | $63.44 | 14,240,447 |
| 2018-11-19 | $76.22 | $76.61 | $75.59 | $76.35 | $64.77 | 17,210,625 |
| 2018-11-16 | $74.74 | $76.25 | $74.55 | $76.06 | $64.52 | 14,383,981 |
| 2018-11-15 | $73.50 | $74.87 | $73.13 | $74.84 | $63.49 | 12,549,174 |
| 2018-11-14 | $74.95 | $74.96 | $73.68 | $74.09 | $62.85 | 9,936,234 |
| 2018-11-13 | $75.22 | $75.27 | $74.01 | $74.61 | $63.29 | 16,587,379 |
| 2018-11-12 | $75.13 | $75.27 | $74.03 | $74.69 | $63.36 | 14,679,021 |
| 2018-11-09 | $75.86 | $75.99 | $74.80 | $74.86 | $63.50 | 15,359,807 |
| 2018-11-08 | $74.89 | $75.69 | $74.62 | $75.48 | $64.03 | 13,634,693 |
| 2018-11-07 | $74.10 | $75.33 | $73.84 | $75.08 | $63.69 | 19,566,635 |
| 2018-11-06 | $72.94 | $73.80 | $72.75 | $73.31 | $62.19 | 10,737,871 |
| 2018-11-05 | $71.96 | $73.57 | $70.12 | $73.12 | $62.03 | 12,922,327 |
| 2018-11-02 | $73.57 | $73.70 | $71.62 | $72.27 | $61.31 | 13,517,821 |
| 2018-11-01 | $73.80 | $74.04 | $72.67 | $73.12 | $62.03 | 14,507,991 |
| 2018-10-31 | $73.41 | $74.49 | $72.77 | $73.61 | $62.44 | 16,624,522 |
| 2018-10-30 | $71.69 | $72.96 | $71.50 | $72.87 | $61.82 | 19,845,976 |
| 2018-10-29 | $71.37 | $73.03 | $70.55 | $71.45 | $60.61 | 19,743,854 |
| 2018-10-26 | $69.77 | $70.78 | $68.88 | $70.40 | $59.72 | 17,764,279 |
| 2018-10-25 | $66.94 | $70.57 | $66.10 | $69.96 | $59.35 | 21,553,680 |
| 2018-10-24 | $71.82 | $72.64 | $70.23 | $70.54 | $59.84 | 15,348,138 |
| 2018-10-23 | $72.16 | $72.42 | $71.22 | $72.10 | $61.16 | 12,116,840 |
| 2018-10-22 | $72.97 | $73.49 | $71.85 | $72.57 | $61.56 | 12,486,193 |
| 2018-10-19 | $72.30 | $72.66 | $71.94 | $72.35 | $61.37 | 15,210,024 |
| 2018-10-18 | $72.15 | $72.40 | $71.42 | $72.21 | $61.26 | 12,812,798 |
| 2018-10-17 | $71.09 | $71.94 | $70.80 | $71.82 | $60.93 | 9,793,060 |
| 2018-10-16 | $69.85 | $71.31 | $69.75 | $71.22 | $60.42 | 10,720,041 |
| 2018-10-15 | $69.19 | $70.21 | $68.93 | $69.46 | $58.92 | 6,896,817 |
| 2018-10-12 | $68.70 | $70.06 | $68.42 | $69.81 | $59.22 | 10,648,919 |
| 2018-10-11 | $70.37 | $70.53 | $67.82 | $68.37 | $58.00 | 13,491,940 |
| 2018-10-10 | $72.48 | $72.89 | $70.39 | $70.45 | $59.76 | 13,259,240 |
| 2018-10-09 | $71.46 | $72.66 | $70.97 | $72.34 | $61.37 | 8,249,103 |
| 2018-10-08 | $70.93 | $71.70 | $70.89 | $71.46 | $60.62 | 9,279,827 |
| 2018-10-05 | $71.23 | $71.69 | $70.58 | $71.03 | $60.25 | 7,790,269 |
| 2018-10-04 | $71.12 | $71.36 | $70.46 | $71.22 | $60.42 | 10,837,038 |
| 2018-10-03 | $72.09 | $72.42 | $71.35 | $71.37 | $60.54 | 10,037,286 |
| 2018-10-02 | $71.97 | $72.17 | $71.09 | $71.75 | $60.87 | 10,894,632 |
| 2018-10-01 | $71.07 | $71.89 | $70.61 | $71.53 | $60.68 | 7,996,085 |
| 2018-09-28 | $70.72 | $71.20 | $70.65 | $70.94 | $60.18 | 7,135,671 |
| 2018-09-27 | $70.33 | $71.18 | $70.08 | $70.72 | $59.99 | 6,315,429 |
| 2018-09-26 | $70.93 | $71.15 | $70.18 | $70.33 | $59.66 | 7,260,940 |
| 2018-09-25 | $70.85 | $71.38 | $70.52 | $70.65 | $59.93 | 6,770,468 |
| 2018-09-24 | $70.92 | $71.30 | $70.63 | $70.78 | $60.04 | 6,747,891 |
| 2018-09-21 | $70.91 | $71.58 | $70.91 | $71.10 | $60.31 | 17,850,707 |
| 2018-09-20 | $70.35 | $70.83 | $70.05 | $70.78 | $60.04 | 6,435,474 |
| 2018-09-19 | $70.15 | $70.57 | $69.64 | $69.98 | $59.36 | 8,325,507 |
| 2018-09-18 | $70.41 | $70.90 | $69.90 | $70.42 | $59.74 | 7,126,972 |
| 2018-09-17 | $69.85 | $70.46 | $69.65 | $70.42 | $59.74 | 7,018,745 |
| 2018-09-14 | $70.74 | $70.74 | $69.66 | $69.98 | $59.36 | 7,792,915 |
| 2018-09-13 | $70.16 | $70.94 | $69.58 | $70.83 | $59.68 | 10,750,583 |
| 2018-09-12 | $69.40 | $70.02 | $69.12 | $69.86 | $58.86 | 6,382,329 |
| 2018-09-11 | $69.80 | $69.80 | $69.07 | $69.08 | $58.20 | 6,094,624 |
| 2018-09-10 | $70.00 | $70.59 | $69.53 | $69.56 | $58.61 | 7,616,733 |
| 2018-09-07 | $69.16 | $69.78 | $68.85 | $69.67 | $58.70 | 9,971,945 |
| 2018-09-06 | $68.97 | $69.54 | $68.82 | $69.38 | $58.45 | 10,100,229 |
| 2018-09-05 | $67.95 | $68.69 | $67.91 | $68.62 | $57.81 | 6,664,330 |
| 2018-09-04 | $68.37 | $68.41 | $67.93 | $67.95 | $57.25 | 6,045,203 |
| 2018-08-31 | $68.35 | $68.75 | $68.16 | $68.59 | $57.79 | 6,018,983 |
| 2018-08-30 | $68.66 | $68.94 | $68.35 | $68.54 | $57.75 | 4,972,589 |
| 2018-08-29 | $68.38 | $68.90 | $68.27 | $68.81 | $57.97 | 5,753,188 |
| 2018-08-28 | $68.85 | $68.87 | $68.38 | $68.63 | $57.82 | 6,219,300 |
| 2018-08-27 | $69.34 | $69.43 | $68.53 | $68.99 | $58.13 | 5,327,905 |
| 2018-08-24 | $69.00 | $69.25 | $68.77 | $69.04 | $58.17 | 5,194,506 |
| 2018-08-23 | $68.87 | $69.19 | $68.74 | $68.97 | $58.11 | 5,806,689 |
| 2018-08-22 | $69.18 | $69.40 | $68.85 | $69.04 | $58.17 | 6,176,233 |
| 2018-08-21 | $70.21 | $70.25 | $69.09 | $69.17 | $58.28 | 10,286,128 |
| 2018-08-20 | $69.00 | $70.22 | $68.93 | $70.17 | $59.12 | 10,919,862 |
| 2018-08-17 | $68.78 | $69.24 | $68.70 | $69.06 | $58.18 | 8,223,777 |
| 2018-08-16 | $67.60 | $69.00 | $67.37 | $68.85 | $58.01 | 19,378,345 |
| 2018-08-15 | $66.73 | $67.57 | $66.47 | $67.37 | $56.76 | 11,413,995 |
| 2018-08-14 | $66.61 | $66.95 | $66.26 | $66.46 | $55.99 | 6,912,701 |
| 2018-08-13 | $66.13 | $66.89 | $66.07 | $66.72 | $56.21 | 9,973,611 |
| 2018-08-10 | $65.90 | $66.50 | $65.68 | $66.07 | $55.67 | 7,796,776 |
| 2018-08-09 | $66.87 | $66.87 | $65.80 | $66.00 | $55.61 | 7,495,124 |
| 2018-08-08 | $66.51 | $66.99 | $66.15 | $66.69 | $56.19 | 6,821,778 |
| 2018-08-07 | $66.09 | $66.99 | $66.03 | $66.58 | $56.10 | 8,471,579 |
| 2018-08-06 | $66.09 | $66.48 | $65.69 | $66.22 | $55.79 | 8,600,151 |
| 2018-08-03 | $65.20 | $66.02 | $64.97 | $65.93 | $55.55 | 7,333,291 |
| 2018-08-02 | $65.30 | $65.43 | $64.87 | $65.22 | $54.95 | 7,226,383 |
| 2018-08-01 | $65.71 | $66.14 | $65.45 | $65.49 | $55.18 | 7,949,679 |
| 2018-07-31 | $64.90 | $66.12 | $64.88 | $65.87 | $55.50 | 16,184,632 |
| 2018-07-30 | $63.79 | $64.90 | $63.53 | $64.81 | $54.60 | 10,129,099 |
| 2018-07-27 | $62.45 | $64.02 | $62.38 | $63.49 | $53.49 | 8,816,185 |
| 2018-07-26 | $64.61 | $65.20 | $63.99 | $64.01 | $53.93 | 11,677,266 |
| 2018-07-25 | $63.43 | $64.57 | $63.36 | $64.49 | $54.33 | 11,015,139 |
| 2018-07-24 | $62.90 | $63.44 | $62.82 | $63.42 | $53.43 | 9,931,008 |
| 2018-07-23 | $62.57 | $62.78 | $62.51 | $62.69 | $52.82 | 7,266,459 |
| 2018-07-20 | $62.06 | $62.54 | $62.01 | $62.52 | $52.67 | 7,207,697 |
| 2018-07-19 | $62.74 | $62.94 | $62.25 | $62.51 | $52.67 | 7,631,655 |
| 2018-07-18 | $62.60 | $62.98 | $62.37 | $62.94 | $53.03 | 6,645,566 |
| 2018-07-17 | $62.53 | $62.81 | $62.46 | $62.53 | $52.68 | 5,292,064 |
| 2018-07-16 | $62.93 | $62.95 | $62.33 | $62.59 | $52.73 | 4,729,945 |
| 2018-07-13 | $62.27 | $63.04 | $62.25 | $62.89 | $52.99 | 7,705,258 |
| 2018-07-12 | $62.44 | $62.84 | $62.14 | $62.66 | $52.79 | 8,424,430 |
| 2018-07-11 | $62.14 | $62.20 | $61.59 | $61.90 | $52.15 | 6,055,310 |
| 2018-07-10 | $62.39 | $62.63 | $62.11 | $62.30 | $52.49 | 11,266,490 |
| 2018-07-09 | $62.46 | $62.69 | $62.00 | $62.02 | $52.25 | 8,724,633 |
| 2018-07-06 | $61.80 | $62.51 | $61.79 | $62.20 | $52.40 | 8,543,338 |
| 2018-07-05 | $61.40 | $61.96 | $61.09 | $61.64 | $51.93 | 9,517,070 |
| 2018-07-03 | $60.74 | $61.30 | $60.55 | $60.71 | $51.15 | 5,106,542 |
| 2018-07-02 | $60.55 | $60.56 | $59.92 | $60.46 | $50.94 | 9,546,332 |
| 2018-06-29 | $60.53 | $61.47 | $60.35 | $60.70 | $51.14 | 15,025,098 |
| 2018-06-28 | $60.11 | $60.75 | $59.99 | $60.30 | $50.80 | 10,691,581 |
| 2018-06-27 | $60.70 | $61.08 | $59.80 | $59.88 | $50.45 | 10,948,800 |
| 2018-06-26 | $60.83 | $61.02 | $60.61 | $60.72 | $51.16 | 12,571,900 |
| 2018-06-25 | $61.41 | $61.62 | $60.64 | $61.08 | $51.46 | 11,057,258 |
| 2018-06-22 | $61.28 | $61.92 | $61.22 | $61.47 | $51.79 | 13,532,919 |
| 2018-06-21 | $61.27 | $61.27 | $60.81 | $61.18 | $51.55 | 9,336,474 |
| 2018-06-20 | $61.06 | $61.48 | $60.79 | $61.28 | $51.63 | 12,757,042 |
| 2018-06-19 | $60.65 | $61.31 | $60.63 | $61.03 | $51.42 | 10,501,544 |
| 2018-06-18 | $61.35 | $61.36 | $60.59 | $60.99 | $51.39 | 10,000,501 |
| 2018-06-15 | $61.59 | $62.10 | $61.22 | $62.03 | $52.26 | 17,246,508 |
| 2018-06-14 | $62.07 | $62.38 | $61.22 | $61.56 | $51.87 | 12,528,185 |
| 2018-06-13 | $62.57 | $62.96 | $62.35 | $62.59 | $52.33 | 9,873,746 |
| 2018-06-12 | $62.37 | $62.61 | $62.01 | $62.44 | $52.20 | 8,308,220 |
| 2018-06-11 | $62.77 | $62.86 | $62.08 | $62.33 | $52.11 | 7,542,663 |
| 2018-06-08 | $62.01 | $62.65 | $61.97 | $62.58 | $52.32 | 10,142,787 |
| 2018-06-07 | $62.00 | $62.04 | $61.51 | $61.99 | $51.82 | 7,910,904 |
| 2018-06-06 | $61.51 | $61.94 | $61.22 | $61.93 | $51.77 | 7,912,170 |
| 2018-06-05 | $62.00 | $62.33 | $61.06 | $61.39 | $51.32 | 13,098,258 |
| 2018-06-04 | $61.55 | $62.53 | $61.18 | $62.02 | $51.85 | 20,410,559 |
| 2018-06-01 | $59.89 | $60.81 | $59.62 | $60.56 | $50.63 | 11,556,890 |
| 2018-05-31 | $59.63 | $59.88 | $59.31 | $59.53 | $49.77 | 12,786,047 |
| 2018-05-30 | $58.65 | $59.80 | $58.52 | $59.72 | $49.93 | 11,572,028 |
| 2018-05-29 | $58.58 | $58.89 | $58.03 | $58.40 | $48.82 | 9,228,231 |
| 2018-05-25 | $59.14 | $59.46 | $58.84 | $59.09 | $49.40 | 6,985,311 |
| 2018-05-24 | $59.25 | $59.41 | $58.81 | $59.13 | $49.43 | 7,261,419 |
| 2018-05-23 | $58.45 | $59.49 | $58.43 | $59.17 | $49.47 | 10,375,647 |
| 2018-05-22 | $58.78 | $59.14 | $58.40 | $58.45 | $48.86 | 9,357,099 |
| 2018-05-21 | $59.18 | $59.32 | $58.39 | $58.57 | $48.96 | 8,882,223 |
| 2018-05-18 | $58.96 | $59.46 | $57.49 | $59.14 | $49.44 | 10,151,279 |
| 2018-05-17 | $59.54 | $59.78 | $58.88 | $59.07 | $49.38 | 8,222,414 |
| 2018-05-16 | $59.32 | $60.01 | $59.11 | $59.75 | $49.95 | 8,941,195 |
| 2018-05-15 | $59.44 | $59.80 | $58.90 | $59.20 | $49.49 | 7,148,959 |
| 2018-05-14 | $59.77 | $60.08 | $59.43 | $59.68 | $49.89 | 9,942,066 |
| 2018-05-11 | $58.16 | $59.97 | $58.13 | $59.69 | $49.90 | 13,344,477 |
| 2018-05-10 | $58.13 | $58.73 | $57.93 | $58.06 | $48.54 | 8,624,148 |
| 2018-05-09 | $56.97 | $58.41 | $56.83 | $57.95 | $48.45 | 8,684,014 |
| 2018-05-08 | $57.37 | $57.42 | $56.26 | $56.76 | $47.45 | 10,749,568 |
| 2018-05-07 | $57.77 | $58.10 | $57.08 | $57.38 | $47.97 | 10,513,921 |
| 2018-05-04 | $57.12 | $57.91 | $56.83 | $57.75 | $48.28 | 9,149,981 |
| 2018-05-03 | $57.14 | $57.80 | $56.37 | $57.53 | $48.10 | 11,864,884 |
| 2018-05-02 | $57.68 | $58.00 | $57.02 | $57.30 | $47.90 | 10,921,822 |
| 2018-05-01 | $59.00 | $59.24 | $56.88 | $57.98 | $48.47 | 13,756,784 |
| 2018-04-30 | $59.65 | $59.98 | $58.87 | $58.87 | $49.22 | 13,730,224 |
| 2018-04-27 | $59.34 | $59.65 | $59.31 | $59.47 | $49.72 | 8,034,102 |
| 2018-04-26 | $59.82 | $60.09 | $59.11 | $59.41 | $49.67 | 14,148,077 |
| 2018-04-25 | $59.90 | $59.92 | $58.93 | $59.63 | $49.85 | 11,006,458 |
| 2018-04-24 | $60.41 | $61.00 | $59.77 | $60.09 | $50.24 | 13,974,951 |
| 2018-04-23 | $60.05 | $60.62 | $59.43 | $60.25 | $50.37 | 20,767,559 |
| 2018-04-20 | $58.86 | $59.27 | $58.66 | $58.83 | $49.18 | 10,109,939 |
| 2018-04-19 | $58.92 | $59.32 | $58.42 | $58.64 | $49.02 | 11,041,220 |
| 2018-04-18 | $59.41 | $59.62 | $58.59 | $58.92 | $49.26 | 11,779,742 |
| 2018-04-17 | $59.84 | $59.96 | $58.96 | $59.27 | $49.55 | 16,070,474 |
| 2018-04-16 | $57.77 | $59.25 | $57.17 | $58.65 | $49.03 | 23,627,995 |
| 2018-04-13 | $57.08 | $57.33 | $56.64 | $57.17 | $47.79 | 10,536,255 |
| 2018-04-12 | $56.60 | $57.19 | $56.14 | $56.74 | $47.43 | 12,511,981 |
| 2018-04-11 | $56.06 | $56.54 | $55.89 | $56.20 | $46.98 | 9,445,818 |
| 2018-04-10 | $56.68 | $56.79 | $56.04 | $56.49 | $47.23 | 13,539,213 |
| 2018-04-09 | $55.00 | $57.42 | $54.56 | $56.16 | $46.95 | 24,352,383 |
| 2018-04-06 | $54.28 | $54.58 | $52.90 | $53.36 | $44.61 | 13,100,855 |
| 2018-04-05 | $55.06 | $55.38 | $54.44 | $54.53 | $45.59 | 13,074,641 |
| 2018-04-04 | $53.47 | $54.69 | $53.40 | $54.54 | $45.60 | 9,330,047 |
| 2018-04-03 | $53.34 | $54.15 | $52.83 | $54.09 | $45.22 | 9,688,349 |
| 2018-04-02 | $54.40 | $54.65 | $52.96 | $53.27 | $44.53 | 14,041,116 |
| 2018-03-29 | $55.36 | $55.41 | $54.47 | $54.47 | $45.54 | 10,218,518 |
| 2018-03-28 | $54.05 | $55.34 | $54.02 | $55.09 | $46.06 | 13,302,775 |
| 2018-03-27 | $53.99 | $54.56 | $53.47 | $53.75 | $44.94 | 15,880,019 |
| 2018-03-26 | $54.05 | $54.16 | $52.97 | $54.04 | $45.18 | 10,334,528 |
| 2018-03-23 | $54.32 | $54.71 | $53.34 | $53.41 | $44.65 | 12,222,862 |
| 2018-03-22 | $54.24 | $54.98 | $54.03 | $54.12 | $45.24 | 13,081,720 |
| 2018-03-21 | $54.76 | $55.28 | $54.42 | $54.69 | $45.72 | 10,455,206 |
| 2018-03-20 | $54.75 | $54.94 | $54.36 | $54.64 | $45.68 | 8,048,023 |
| 2018-03-19 | $55.66 | $55.68 | $54.24 | $54.63 | $45.67 | 11,732,181 |
| 2018-03-16 | $55.19 | $55.85 | $55.08 | $55.67 | $46.54 | 19,037,954 |
| 2018-03-15 | $54.95 | $55.73 | $54.89 | $55.25 | $46.19 | 10,527,440 |
| 2018-03-14 | $55.27 | $55.43 | $54.31 | $54.80 | $45.81 | 11,669,867 |
| 2018-03-13 | $55.74 | $55.75 | $55.00 | $55.37 | $45.89 | 12,202,970 |
| 2018-03-12 | $55.73 | $56.13 | $55.24 | $55.36 | $45.88 | 11,247,273 |
| 2018-03-09 | $55.03 | $55.19 | $54.70 | $55.14 | $45.70 | 9,220,203 |
| 2018-03-08 | $54.52 | $54.82 | $54.36 | $54.76 | $45.38 | 7,533,489 |
| 2018-03-07 | $53.84 | $54.58 | $53.75 | $54.47 | $45.14 | 12,817,599 |
| 2018-03-06 | $54.49 | $54.71 | $53.82 | $54.30 | $45.00 | 9,716,918 |
| 2018-03-05 | $54.24 | $54.71 | $54.08 | $54.40 | $45.08 | 13,743,626 |
| 2018-03-02 | $53.48 | $54.43 | $53.12 | $54.36 | $45.05 | 9,355,686 |
| 2018-03-01 | $54.26 | $54.81 | $53.42 | $53.70 | $44.50 | 13,648,523 |
| 2018-02-28 | $55.06 | $55.17 | $54.21 | $54.22 | $44.93 | 11,591,555 |
| 2018-02-27 | $55.91 | $55.96 | $54.70 | $54.72 | $45.35 | 9,587,661 |
| 2018-02-26 | $55.00 | $56.19 | $55.00 | $56.06 | $46.46 | 11,762,850 |
| 2018-02-23 | $54.82 | $55.00 | $54.57 | $54.87 | $45.47 | 9,321,735 |
| 2018-02-22 | $54.60 | $55.07 | $54.42 | $54.57 | $45.22 | 10,982,149 |
| 2018-02-21 | $55.03 | $55.44 | $54.55 | $54.55 | $45.21 | 10,778,339 |
| 2018-02-20 | $56.12 | $56.14 | $54.95 | $54.98 | $45.56 | 13,927,102 |
| 2018-02-16 | $55.97 | $56.99 | $55.92 | $56.29 | $46.65 | 12,164,745 |
| 2018-02-15 | $55.43 | $55.99 | $54.83 | $55.99 | $46.40 | 10,552,284 |
| 2018-02-14 | $54.31 | $55.10 | $54.22 | $54.90 | $45.50 | 11,935,473 |
| 2018-02-13 | $55.23 | $55.37 | $54.77 | $54.90 | $45.50 | 17,816,893 |
| 2018-02-12 | $55.35 | $55.89 | $54.96 | $55.43 | $45.94 | 13,087,891 |
| 2018-02-09 | $55.15 | $55.41 | $53.36 | $54.87 | $45.47 | 19,412,262 |
| 2018-02-08 | $56.04 | $56.46 | $54.71 | $54.73 | $45.36 | 21,747,708 |
| 2018-02-07 | $55.17 | $56.71 | $55.09 | $55.88 | $46.31 | 14,145,718 |
| 2018-02-06 | $55.14 | $56.77 | $54.33 | $55.46 | $45.96 | 32,299,829 |
| 2018-02-05 | $58.27 | $58.95 | $55.82 | $56.40 | $46.74 | 20,019,234 |
| 2018-02-02 | $59.41 | $59.97 | $58.28 | $58.56 | $48.53 | 12,764,942 |
| 2018-02-01 | $59.17 | $60.34 | $59.07 | $59.86 | $49.61 | 13,982,754 |
| 2018-01-31 | $60.77 | $60.80 | $58.90 | $59.25 | $49.10 | 15,476,969 |
| 2018-01-30 | $60.79 | $61.25 | $60.44 | $60.65 | $50.26 | 13,509,797 |
| 2018-01-29 | $61.95 | $62.14 | $61.56 | $61.63 | $51.08 | 8,922,770 |
| 2018-01-26 | $61.49 | $62.08 | $61.34 | $62.04 | $51.42 | 10,469,030 |
| 2018-01-25 | $61.30 | $61.38 | $60.95 | $61.30 | $50.80 | 9,848,901 |
| 2018-01-24 | $62.01 | $62.11 | $60.96 | $61.18 | $50.70 | 10,513,155 |
| 2018-01-23 | $61.03 | $62.13 | $60.87 | $61.70 | $51.13 | 10,823,567 |
| 2018-01-22 | $60.95 | $61.44 | $60.72 | $61.25 | $50.76 | 11,809,122 |
| 2018-01-19 | $61.48 | $61.48 | $60.64 | $61.28 | $50.79 | 12,584,379 |
| 2018-01-18 | $62.00 | $62.12 | $60.63 | $61.13 | $50.66 | 20,454,251 |
| 2018-01-17 | $62.29 | $62.59 | $61.89 | $62.03 | $51.41 | 22,131,840 |
| 2018-01-16 | $61.75 | $63.78 | $61.25 | $62.07 | $51.44 | 50,342,761 |
| 2018-01-12 | $57.95 | $58.81 | $57.89 | $58.66 | $48.61 | 12,325,388 |
| 2018-01-11 | $57.30 | $57.61 | $57.16 | $57.60 | $47.74 | 7,391,248 |
| 2018-01-10 | $56.55 | $57.37 | $56.46 | $57.30 | $47.49 | 9,461,787 |
| 2018-01-09 | $56.81 | $57.10 | $56.57 | $56.80 | $47.07 | 11,136,098 |
| 2018-01-08 | $57.21 | $57.25 | $56.50 | $56.66 | $46.96 | 11,008,281 |
| 2018-01-05 | $57.39 | $57.39 | $56.59 | $56.99 | $47.23 | 9,937,805 |
| 2018-01-04 | $56.44 | $57.42 | $56.38 | $57.05 | $47.28 | 15,711,337 |
| 2018-01-03 | $56.23 | $56.26 | $55.96 | $56.14 | $46.53 | 11,081,216 |
| 2018-01-02 | $56.59 | $56.75 | $56.05 | $56.22 | $46.59 | 10,530,638 |
| 2017-12-29 | $56.83 | $56.99 | $56.27 | $56.27 | $46.63 | 8,806,756 |
| 2017-12-28 | $56.34 | $56.80 | $56.30 | $56.60 | $46.91 | 5,080,832 |
| 2017-12-27 | $56.39 | $56.63 | $56.26 | $56.34 | $46.69 | 5,807,586 |
| 2017-12-26 | $56.49 | $56.60 | $56.27 | $56.34 | $46.69 | 4,615,411 |
| 2017-12-22 | $56.60 | $56.83 | $56.13 | $56.36 | $46.71 | 8,315,456 |
| 2017-12-21 | $56.16 | $56.80 | $56.08 | $56.60 | $46.91 | 10,365,884 |
| 2017-12-20 | $56.38 | $56.49 | $55.98 | $56.11 | $46.50 | 13,721,770 |
| 2017-12-19 | $56.11 | $56.62 | $56.01 | $56.23 | $46.60 | 9,903,804 |
| 2017-12-18 | $56.32 | $56.69 | $56.20 | $56.22 | $46.59 | 12,133,330 |
| 2017-12-15 | $56.21 | $56.37 | $55.75 | $56.24 | $46.61 | 22,260,513 |
| 2017-12-14 | $56.60 | $56.74 | $55.96 | $56.01 | $46.42 | 10,530,467 |
| 2017-12-13 | $56.94 | $57.37 | $56.65 | $56.91 | $46.76 | 13,804,039 |
| 2017-12-12 | $56.87 | $57.17 | $56.63 | $57.07 | $46.89 | 14,429,473 |
| 2017-12-11 | $55.57 | $56.64 | $55.56 | $56.34 | $46.29 | 10,210,301 |
| 2017-12-08 | $55.12 | $55.57 | $54.66 | $55.57 | $45.66 | 10,852,855 |
| 2017-12-07 | $55.38 | $55.84 | $54.68 | $54.77 | $45.00 | 17,240,786 |
| 2017-12-06 | $55.55 | $55.93 | $54.19 | $54.35 | $44.66 | 21,015,318 |
| 2017-12-05 | $56.15 | $56.51 | $55.72 | $55.77 | $45.83 | 12,396,711 |
| 2017-12-04 | $55.93 | $56.71 | $55.87 | $56.22 | $46.20 | 13,463,414 |
| 2017-12-01 | $55.40 | $55.98 | $55.22 | $55.87 | $45.91 | 12,672,819 |
| 2017-11-30 | $55.42 | $55.89 | $55.03 | $55.27 | $45.42 | 16,139,382 |
| 2017-11-29 | $55.04 | $55.65 | $54.93 | $55.36 | $45.49 | 10,978,962 |
| 2017-11-28 | $54.93 | $55.13 | $54.41 | $54.93 | $45.14 | 13,047,591 |
| 2017-11-27 | $54.41 | $54.60 | $54.20 | $54.55 | $44.82 | 10,533,582 |
| 2017-11-24 | $54.50 | $54.63 | $54.11 | $54.35 | $44.66 | 4,549,678 |
| 2017-11-22 | $54.23 | $54.57 | $54.17 | $54.37 | $44.68 | 7,728,374 |
| 2017-11-21 | $54.36 | $54.85 | $54.18 | $54.27 | $44.59 | 14,369,227 |
| 2017-11-20 | $54.04 | $54.39 | $53.63 | $54.10 | $44.45 | 17,697,200 |
| 2017-11-17 | $55.00 | $55.43 | $54.75 | $55.20 | $45.36 | 10,343,403 |
| 2017-11-16 | $54.86 | $55.37 | $54.75 | $55.17 | $45.33 | 12,557,754 |
| 2017-11-15 | $54.76 | $55.10 | $54.40 | $54.80 | $45.03 | 12,194,824 |
| 2017-11-14 | $54.97 | $55.18 | $54.75 | $54.99 | $45.19 | 13,166,957 |
| 2017-11-13 | $55.31 | $55.52 | $55.06 | $55.10 | $45.28 | 13,989,450 |
| 2017-11-10 | $56.29 | $56.29 | $55.15 | $55.48 | $45.59 | 16,910,271 |
| 2017-11-09 | $56.55 | $56.66 | $55.62 | $56.21 | $46.19 | 14,729,651 |
| 2017-11-08 | $55.50 | $56.72 | $55.46 | $56.58 | $46.49 | 15,839,336 |
| 2017-11-07 | $55.88 | $56.19 | $55.38 | $55.59 | $45.68 | 14,864,004 |
| 2017-11-06 | $56.04 | $56.18 | $55.60 | $55.88 | $45.92 | 9,018,286 |
| 2017-11-03 | $55.30 | $56.28 | $55.19 | $56.06 | $46.06 | 10,269,427 |
| 2017-11-02 | $55.48 | $55.57 | $55.04 | $55.37 | $45.50 | 12,881,523 |
| 2017-11-01 | $55.54 | $55.80 | $55.28 | $55.34 | $45.47 | 16,848,959 |
| 2017-10-31 | $55.17 | $55.79 | $55.03 | $55.09 | $45.27 | 18,925,179 |
| 2017-10-30 | $55.75 | $56.05 | $54.41 | $54.71 | $44.96 | 40,326,041 |
| 2017-10-27 | $60.55 | $60.55 | $57.82 | $58.24 | $47.86 | 30,365,001 |
| 2017-10-26 | $62.29 | $62.69 | $61.81 | $61.99 | $50.94 | 11,005,286 |
| 2017-10-25 | $63.10 | $63.13 | $62.33 | $62.45 | $51.32 | 9,385,175 |
| 2017-10-24 | $63.31 | $63.31 | $62.37 | $63.11 | $51.86 | 10,518,853 |
| 2017-10-23 | $64.03 | $64.52 | $63.30 | $63.40 | $52.10 | 12,106,001 |
| 2017-10-20 | $63.85 | $63.99 | $63.57 | $63.88 | $52.49 | 10,728,817 |
| 2017-10-19 | $63.64 | $64.03 | $63.59 | $63.75 | $52.38 | 9,587,460 |
| 2017-10-18 | $64.09 | $64.11 | $63.41 | $63.51 | $52.19 | 8,212,131 |
| 2017-10-17 | $63.21 | $63.31 | $62.88 | $63.22 | $51.95 | 7,253,106 |
| 2017-10-16 | $63.49 | $63.73 | $63.26 | $63.34 | $52.05 | 7,799,872 |
| 2017-10-13 | $63.95 | $64.16 | $63.38 | $63.39 | $52.09 | 7,593,195 |
| 2017-10-12 | $63.79 | $63.98 | $63.56 | $63.83 | $52.45 | 6,264,577 |
| 2017-10-11 | $64.34 | $64.34 | $63.52 | $63.78 | $52.41 | 10,368,337 |
| 2017-10-10 | $64.31 | $64.48 | $64.20 | $64.46 | $52.97 | 5,149,889 |
| 2017-10-09 | $64.67 | $64.74 | $64.12 | $64.33 | $52.86 | 5,703,489 |
| 2017-10-06 | $64.70 | $64.90 | $64.37 | $64.55 | $53.04 | 7,111,297 |
| 2017-10-05 | $64.42 | $64.80 | $64.33 | $64.60 | $53.08 | 9,267,275 |
| 2017-10-04 | $64.42 | $64.62 | $64.33 | $64.60 | $53.08 | 6,641,815 |
| 2017-10-03 | $64.55 | $64.58 | $63.78 | $64.37 | $52.89 | 6,805,167 |
| 2017-10-02 | $64.21 | $64.68 | $63.89 | $64.55 | $53.04 | 6,398,203 |
| 2017-09-29 | $64.29 | $64.53 | $63.33 | $64.03 | $52.61 | 11,960,222 |
| 2017-09-28 | $64.27 | $64.66 | $64.17 | $64.29 | $52.83 | 7,327,836 |
| 2017-09-27 | $64.68 | $64.75 | $64.32 | $64.57 | $53.06 | 6,902,878 |
| 2017-09-26 | $65.10 | $65.32 | $64.72 | $64.76 | $53.21 | 6,072,084 |
| 2017-09-25 | $65.16 | $65.40 | $65.04 | $65.18 | $53.56 | 5,733,799 |
| 2017-09-22 | $65.63 | $65.70 | $65.07 | $65.13 | $53.52 | 7,732,775 |
| 2017-09-21 | $65.85 | $65.93 | $65.52 | $65.60 | $53.90 | 6,158,641 |
| 2017-09-20 | $66.07 | $66.31 | $65.19 | $65.79 | $54.06 | 9,708,413 |
| 2017-09-19 | $66.02 | $66.16 | $65.68 | $65.95 | $54.19 | 7,288,151 |
| 2017-09-18 | $66.02 | $66.41 | $65.81 | $65.99 | $54.22 | 11,044,147 |
| 2017-09-15 | $66.17 | $66.38 | $65.75 | $66.16 | $54.36 | 14,956,899 |
| 2017-09-14 | $64.99 | $66.17 | $64.91 | $66.12 | $54.33 | 10,363,809 |
| 2017-09-13 | $65.36 | $65.55 | $65.30 | $65.45 | $53.40 | 5,821,506 |
| 2017-09-12 | $65.12 | $65.62 | $65.12 | $65.46 | $53.41 | 7,703,145 |
| 2017-09-11 | $64.94 | $65.31 | $64.68 | $65.13 | $53.14 | 10,601,387 |
| 2017-09-08 | $63.99 | $64.53 | $63.94 | $64.27 | $52.44 | 7,696,261 |
| 2017-09-07 | $64.09 | $64.42 | $63.79 | $64.32 | $52.48 | 7,098,054 |
| 2017-09-06 | $63.89 | $64.33 | $63.77 | $64.00 | $52.22 | 7,197,178 |
| 2017-09-05 | $63.75 | $64.12 | $63.46 | $63.62 | $51.91 | 7,583,539 |
| 2017-09-01 | $63.79 | $64.10 | $63.60 | $63.83 | $52.08 | 6,478,458 |
| 2017-08-31 | $63.35 | $63.92 | $62.95 | $63.86 | $52.10 | 13,294,823 |
| 2017-08-30 | $63.14 | $63.17 | $62.90 | $63.12 | $51.50 | 5,140,464 |
| 2017-08-29 | $63.13 | $63.21 | $62.72 | $63.12 | $51.50 | 6,874,023 |
| 2017-08-28 | $63.11 | $63.46 | $62.98 | $63.32 | $51.66 | 7,775,682 |
| 2017-08-25 | $62.87 | $63.29 | $62.77 | $62.94 | $51.35 | 5,514,681 |
| 2017-08-24 | $62.25 | $62.91 | $62.19 | $62.71 | $51.17 | 8,062,406 |
| 2017-08-23 | $62.25 | $62.60 | $62.15 | $62.15 | $50.71 | 6,256,105 |
| 2017-08-22 | $61.97 | $62.50 | $61.92 | $62.42 | $50.93 | 5,696,106 |
| 2017-08-21 | $61.48 | $62.04 | $61.43 | $61.97 | $50.56 | 6,996,290 |
| 2017-08-18 | $61.77 | $61.82 | $61.16 | $61.49 | $50.17 | 8,783,036 |
| 2017-08-17 | $62.75 | $63.02 | $61.81 | $61.84 | $50.46 | 9,337,452 |
| 2017-08-16 | $62.43 | $62.93 | $62.33 | $62.70 | $51.16 | 6,255,706 |
| 2017-08-15 | $62.73 | $63.03 | $62.49 | $62.50 | $50.99 | 6,446,961 |
| 2017-08-14 | $62.91 | $63.00 | $62.59 | $62.67 | $51.13 | 5,729,514 |
| 2017-08-11 | $62.42 | $62.96 | $62.26 | $62.38 | $50.90 | 6,289,765 |
| 2017-08-10 | $62.37 | $62.58 | $62.17 | $62.18 | $50.73 | 7,893,562 |
| 2017-08-09 | $62.45 | $62.72 | $62.22 | $62.49 | $50.99 | 6,573,209 |
| 2017-08-08 | $62.54 | $62.72 | $62.20 | $62.32 | $50.85 | 7,115,848 |
| 2017-08-07 | $62.95 | $63.09 | $62.66 | $62.84 | $51.27 | 6,870,007 |
| 2017-08-04 | $63.63 | $63.69 | $62.94 | $63.10 | $51.48 | 5,576,550 |
| 2017-08-03 | $63.21 | $63.73 | $63.18 | $63.52 | $51.83 | 7,174,730 |
| 2017-08-02 | $63.95 | $63.96 | $63.17 | $63.44 | $51.76 | 7,276,980 |
| 2017-08-01 | $64.04 | $64.27 | $63.77 | $63.92 | $52.15 | 6,766,545 |
| 2017-07-31 | $64.25 | $64.31 | $63.51 | $63.88 | $52.12 | 12,236,974 |
| 2017-07-28 | $63.81 | $64.36 | $63.22 | $64.11 | $52.31 | 13,900,557 |
| 2017-07-27 | $63.67 | $64.55 | $62.80 | $63.69 | $51.96 | 22,682,593 |
| 2017-07-26 | $62.31 | $62.34 | $61.72 | $61.80 | $50.42 | 9,587,525 |
| 2017-07-25 | $62.85 | $63.00 | $62.25 | $62.36 | $50.88 | 6,168,158 |
| 2017-07-24 | $62.54 | $62.90 | $62.50 | $62.57 | $51.05 | 7,990,570 |
| 2017-07-21 | $62.79 | $63.00 | $62.58 | $62.63 | $51.10 | 7,159,050 |
| 2017-07-20 | $62.91 | $63.24 | $62.86 | $62.94 | $51.35 | 6,840,467 |
| 2017-07-19 | $62.50 | $62.83 | $62.44 | $62.62 | $51.09 | 5,776,993 |
| 2017-07-18 | $62.50 | $62.63 | $62.27 | $62.41 | $50.92 | 6,390,192 |
| 2017-07-17 | $63.15 | $63.31 | $62.53 | $62.61 | $51.08 | 7,739,314 |
| 2017-07-14 | $62.93 | $63.40 | $62.86 | $63.06 | $51.45 | 6,093,702 |
| 2017-07-13 | $62.79 | $62.99 | $62.28 | $62.89 | $51.31 | 7,115,885 |
| 2017-07-12 | $62.66 | $63.13 | $62.66 | $62.78 | $51.22 | 8,585,228 |
| 2017-07-11 | $62.82 | $62.98 | $62.24 | $62.34 | $50.86 | 7,151,370 |
| 2017-07-10 | $63.39 | $63.40 | $62.61 | $62.83 | $51.26 | 6,835,800 |
| 2017-07-07 | $63.21 | $63.34 | $62.81 | $63.16 | $51.53 | 7,227,312 |
| 2017-07-06 | $63.77 | $63.91 | $62.99 | $63.10 | $51.48 | 11,243,313 |
| 2017-07-05 | $64.47 | $64.80 | $63.92 | $64.16 | $52.35 | 6,765,132 |
| 2017-07-03 | $63.85 | $64.63 | $63.85 | $64.27 | $52.44 | 4,895,647 |
| 2017-06-30 | $64.49 | $64.73 | $64.00 | $64.09 | $52.29 | 8,562,130 |
| 2017-06-29 | $65.01 | $65.08 | $64.09 | $64.34 | $52.50 | 8,586,557 |
| 2017-06-28 | $65.76 | $65.90 | $65.14 | $65.16 | $53.16 | 7,030,286 |
| 2017-06-27 | $66.27 | $66.27 | $65.54 | $65.54 | $53.47 | 8,487,144 |
| 2017-06-26 | $66.15 | $66.40 | $65.83 | $65.92 | $53.78 | 7,917,568 |
| 2017-06-23 | $66.04 | $66.39 | $65.84 | $66.16 | $53.98 | 12,756,735 |
| 2017-06-22 | $65.51 | $66.37 | $65.38 | $66.02 | $53.87 | 13,379,754 |
| 2017-06-21 | $64.56 | $65.60 | $64.56 | $65.46 | $53.41 | 11,382,588 |
| 2017-06-20 | $63.68 | $64.96 | $63.58 | $64.53 | $52.65 | 10,583,036 |
| 2017-06-19 | $63.09 | $63.81 | $63.02 | $63.68 | $51.96 | 8,562,065 |
| 2017-06-16 | $63.26 | $63.71 | $62.69 | $62.97 | $51.38 | 15,580,281 |
| 2017-06-15 | $63.30 | $63.44 | $62.88 | $63.19 | $51.56 | 8,221,623 |
| 2017-06-14 | $63.02 | $63.64 | $63.02 | $63.37 | $51.70 | 10,804,998 |
| 2017-06-13 | $63.73 | $63.84 | $63.03 | $63.27 | $51.62 | 12,425,103 |
| 2017-06-12 | $64.56 | $64.68 | $64.20 | $64.39 | $52.15 | 9,721,180 |
| 2017-06-09 | $63.20 | $64.44 | $63.14 | $64.39 | $52.15 | 11,211,788 |
| 2017-06-08 | $64.24 | $64.25 | $62.83 | $63.20 | $51.18 | 19,320,045 |
| 2017-06-07 | $64.60 | $64.65 | $64.00 | $64.06 | $51.88 | 7,964,359 |
| 2017-06-06 | $65.00 | $65.04 | $64.46 | $64.67 | $52.38 | 6,932,813 |
| 2017-06-05 | $65.35 | $65.39 | $64.70 | $65.07 | $52.70 | 6,244,406 |
| 2017-06-02 | $65.46 | $65.58 | $65.18 | $65.47 | $53.02 | 6,552,004 |
| 2017-06-01 | $65.09 | $65.26 | $64.86 | $65.26 | $52.85 | 7,864,348 |
| 2017-05-31 | $65.08 | $65.49 | $65.03 | $65.11 | $52.73 | 7,955,667 |
| 2017-05-30 | $64.72 | $65.14 | $64.53 | $64.88 | $52.55 | 4,840,064 |
| 2017-05-26 | $65.00 | $65.21 | $64.82 | $64.92 | $52.58 | 3,839,133 |
| 2017-05-25 | $64.96 | $65.12 | $64.66 | $65.04 | $52.68 | 7,415,245 |
| 2017-05-24 | $64.77 | $65.20 | $64.54 | $64.93 | $52.59 | 7,289,250 |
| 2017-05-23 | $64.00 | $64.59 | $64.00 | $64.55 | $52.28 | 5,978,167 |
| 2017-05-22 | $63.70 | $64.44 | $63.57 | $64.04 | $51.87 | 6,326,774 |
| 2017-05-19 | $64.04 | $64.04 | $63.50 | $63.78 | $51.65 | 9,661,447 |
| 2017-05-18 | $62.91 | $64.50 | $62.91 | $63.89 | $51.74 | 12,297,825 |
| 2017-05-17 | $63.38 | $63.58 | $62.88 | $63.00 | $51.02 | 8,120,518 |
| 2017-05-16 | $63.44 | $63.87 | $63.14 | $63.79 | $51.66 | 8,181,290 |
| 2017-05-15 | $63.42 | $63.60 | $63.34 | $63.51 | $51.44 | 7,876,836 |
| 2017-05-12 | $64.39 | $64.67 | $63.27 | $63.57 | $51.48 | 10,670,150 |
| 2017-05-11 | $64.75 | $65.25 | $64.31 | $64.43 | $52.18 | 19,257,120 |
| 2017-05-10 | $63.13 | $63.95 | $63.09 | $63.94 | $51.78 | 9,975,134 |
| 2017-05-09 | $64.18 | $64.27 | $63.16 | $63.29 | $51.26 | 10,636,196 |
| 2017-05-08 | $63.91 | $64.51 | $63.83 | $64.01 | $51.84 | 11,559,678 |
| 2017-05-05 | $63.50 | $64.09 | $63.43 | $63.97 | $51.81 | 9,684,258 |
| 2017-05-04 | $63.67 | $63.89 | $63.22 | $63.38 | $51.33 | 8,930,791 |
| 2017-05-03 | $62.50 | $63.67 | $62.38 | $63.63 | $51.53 | 11,907,254 |
| 2017-05-02 | $62.51 | $63.24 | $62.31 | $62.70 | $50.78 | 13,356,318 |
| 2017-05-01 | $62.25 | $62.50 | $62.10 | $62.38 | $50.52 | 10,698,321 |
| 2017-04-28 | $62.58 | $62.65 | $62.14 | $62.33 | $50.48 | 9,871,325 |
| 2017-04-27 | $62.78 | $62.91 | $62.45 | $62.58 | $50.68 | 6,912,009 |
| 2017-04-26 | $62.63 | $62.88 | $62.43 | $62.70 | $50.78 | 9,024,717 |
| 2017-04-25 | $62.49 | $62.93 | $62.25 | $62.30 | $50.46 | 8,041,380 |
| 2017-04-24 | $62.50 | $62.52 | $62.02 | $62.14 | $50.33 | 9,270,883 |
| 2017-04-21 | $62.36 | $62.63 | $61.87 | $61.89 | $50.12 | 11,002,317 |
| 2017-04-20 | $62.66 | $62.75 | $62.25 | $62.55 | $50.66 | 9,392,445 |
| 2017-04-19 | $62.26 | $62.64 | $62.00 | $62.64 | $50.73 | 10,845,806 |
| 2017-04-18 | $62.46 | $62.46 | $61.99 | $62.27 | $50.43 | 7,749,655 |
| 2017-04-17 | $62.71 | $62.84 | $62.39 | $62.80 | $50.86 | 5,590,491 |
| 2017-04-13 | $62.79 | $63.00 | $62.56 | $62.61 | $50.71 | 6,217,299 |
| 2017-04-12 | $62.37 | $63.21 | $62.28 | $63.05 | $51.06 | 9,965,603 |
| 2017-04-11 | $62.49 | $62.76 | $62.18 | $62.58 | $50.68 | 6,858,902 |
| 2017-04-10 | $63.27 | $63.33 | $62.53 | $62.55 | $50.66 | 7,595,556 |
| 2017-04-07 | $63.28 | $63.33 | $62.95 | $63.13 | $51.13 | 8,091,663 |
| 2017-04-06 | $63.48 | $63.97 | $63.19 | $63.24 | $51.22 | 7,915,191 |
| 2017-04-05 | $63.69 | $64.15 | $63.51 | $63.57 | $51.48 | 8,083,548 |
| 2017-04-04 | $63.59 | $63.77 | $63.37 | $63.67 | $51.57 | 6,650,210 |
| 2017-04-03 | $63.43 | $63.71 | $63.22 | $63.47 | $51.40 | 6,962,479 |
| 2017-03-31 | $63.26 | $63.63 | $63.25 | $63.54 | $51.46 | 7,979,498 |
| 2017-03-30 | $63.50 | $63.68 | $63.32 | $63.45 | $51.39 | 5,577,426 |
| 2017-03-29 | $63.67 | $64.11 | $63.46 | $63.64 | $51.54 | 8,525,828 |
| 2017-03-28 | $63.20 | $63.40 | $62.88 | $63.34 | $51.30 | 10,673,868 |
| 2017-03-27 | $62.92 | $63.41 | $62.81 | $63.19 | $51.18 | 8,400,656 |
| 2017-03-24 | $63.16 | $63.53 | $62.86 | $63.18 | $51.17 | 9,575,072 |
| 2017-03-23 | $63.36 | $63.82 | $63.19 | $63.28 | $51.25 | 9,915,136 |
| 2017-03-22 | $63.98 | $64.11 | $63.25 | $63.50 | $51.43 | 10,007,382 |
| 2017-03-21 | $64.28 | $64.61 | $63.62 | $63.91 | $51.76 | 11,057,116 |
| 2017-03-20 | $64.14 | $64.30 | $64.00 | $64.11 | $51.92 | 13,593,785 |
| 2017-03-17 | $64.25 | $64.70 | $63.89 | $63.90 | $51.75 | 15,142,734 |
| 2017-03-16 | $64.57 | $64.79 | $63.99 | $64.18 | $51.98 | 10,074,662 |
| 2017-03-15 | $64.40 | $64.97 | $64.22 | $64.70 | $52.40 | 9,458,151 |
| 2017-03-14 | $64.13 | $64.51 | $64.05 | $64.20 | $51.99 | 8,272,520 |
| 2017-03-13 | $65.24 | $65.29 | $64.01 | $64.15 | $51.95 | 14,880,081 |
| 2017-03-10 | $66.07 | $66.20 | $65.50 | $65.60 | $52.74 | 9,246,194 |
| 2017-03-09 | $65.97 | $66.03 | $65.52 | $65.89 | $52.98 | 8,106,439 |
| 2017-03-08 | $65.96 | $66.12 | $65.27 | $65.80 | $52.90 | 8,822,397 |
| 2017-03-07 | $65.43 | $66.31 | $65.19 | $65.96 | $53.03 | 8,727,921 |
| 2017-03-06 | $66.08 | $66.78 | $65.90 | $66.47 | $53.44 | 9,104,453 |
| 2017-03-03 | $65.86 | $66.62 | $65.81 | $66.58 | $53.53 | 8,722,462 |
| 2017-03-02 | $66.38 | $66.58 | $66.00 | $66.08 | $53.13 | 9,062,506 |
| 2017-03-01 | $66.07 | $66.80 | $65.89 | $66.21 | $53.23 | 11,193,403 |
| 2017-02-28 | $65.81 | $66.15 | $65.65 | $65.87 | $52.96 | 8,111,909 |
| 2017-02-27 | $65.78 | $65.94 | $65.56 | $65.85 | $52.94 | 7,476,812 |
| 2017-02-24 | $65.65 | $66.16 | $65.63 | $66.16 | $53.19 | 8,849,577 |
| 2017-02-23 | $65.52 | $66.11 | $65.35 | $65.85 | $52.94 | 7,184,638 |
| 2017-02-22 | $65.50 | $65.75 | $65.09 | $65.29 | $52.49 | 9,096,255 |
| 2017-02-21 | $64.90 | $65.78 | $64.90 | $65.48 | $52.65 | 7,740,603 |
| 2017-02-17 | $65.20 | $65.56 | $64.86 | $65.39 | $52.57 | 9,482,572 |
| 2017-02-16 | $65.14 | $65.41 | $64.46 | $65.26 | $52.47 | 12,938,885 |
| 2017-02-15 | $64.90 | $65.87 | $64.85 | $65.16 | $52.39 | 18,662,036 |
| 2017-02-14 | $64.64 | $65.72 | $64.43 | $65.66 | $52.79 | 10,622,385 |
| 2017-02-13 | $64.25 | $64.83 | $64.22 | $64.77 | $52.07 | 7,494,393 |
| 2017-02-10 | $64.32 | $64.57 | $63.96 | $64.15 | $51.58 | 8,940,875 |
| 2017-02-09 | $64.34 | $64.82 | $64.30 | $64.39 | $51.77 | 7,391,418 |
| 2017-02-08 | $63.90 | $64.48 | $63.83 | $64.32 | $51.71 | 6,190,355 |
| 2017-02-07 | $64.76 | $64.93 | $64.05 | $64.20 | $51.62 | 8,840,109 |
| 2017-02-06 | $63.92 | $64.95 | $63.90 | $64.94 | $52.21 | 9,598,385 |
| 2017-02-03 | $63.86 | $64.33 | $63.27 | $64.29 | $51.69 | 12,209,543 |
| 2017-02-02 | $62.64 | $64.21 | $62.53 | $64.18 | $51.60 | 19,901,708 |
| 2017-02-01 | $62.06 | $62.27 | $61.56 | $62.10 | $49.93 | 11,546,072 |
| 2017-01-31 | $61.06 | $62.24 | $60.92 | $61.99 | $49.84 | 10,291,133 |
| 2017-01-30 | $61.52 | $61.71 | $60.93 | $61.43 | $49.39 | 8,230,535 |
| 2017-01-27 | $61.38 | $61.99 | $61.30 | $61.75 | $49.65 | 6,971,934 |
| 2017-01-26 | $61.02 | $61.36 | $60.54 | $61.20 | $49.20 | 13,317,374 |
| 2017-01-25 | $61.32 | $61.38 | $60.76 | $61.08 | $49.11 | 15,255,703 |
| 2017-01-24 | $61.59 | $61.69 | $60.73 | $61.21 | $49.21 | 10,990,849 |
| 2017-01-23 | $61.81 | $62.40 | $61.63 | $61.81 | $49.70 | 10,690,434 |
| 2017-01-20 | $62.40 | $62.92 | $62.15 | $62.53 | $50.27 | 26,451,307 |
| 2017-01-19 | $61.05 | $61.08 | $60.07 | $60.33 | $48.51 | 11,945,028 |
| 2017-01-18 | $61.38 | $61.78 | $61.08 | $61.17 | $49.18 | 8,521,824 |
| 2017-01-17 | $61.92 | $62.07 | $61.20 | $61.48 | $49.43 | 11,101,134 |
| 2017-01-13 | $62.33 | $62.68 | $62.10 | $62.34 | $50.12 | 10,447,412 |
| 2017-01-12 | $62.53 | $63.24 | $62.12 | $62.21 | $50.02 | 26,079,860 |
| 2017-01-11 | $62.34 | $63.16 | $60.75 | $61.63 | $49.55 | 34,281,884 |
| 2017-01-10 | $61.20 | $61.24 | $59.89 | $59.92 | $48.18 | 16,036,724 |
| 2017-01-09 | $60.30 | $61.48 | $60.08 | $61.10 | $49.12 | 10,201,585 |
| 2017-01-06 | $60.09 | $60.46 | $59.53 | $60.27 | $48.46 | 10,730,197 |
| 2017-01-05 | $60.22 | $60.58 | $60.00 | $60.11 | $48.33 | 10,581,057 |
| 2017-01-04 | $60.50 | $60.79 | $60.04 | $60.13 | $48.34 | 9,863,714 |
| 2017-01-03 | $59.15 | $60.38 | $59.05 | $60.15 | $48.36 | 12,564,112 |
| 2016-12-30 | $58.78 | $58.95 | $58.56 | $58.87 | $47.33 | 11,289,624 |
| 2016-12-29 | $59.29 | $59.59 | $58.98 | $59.04 | $47.47 | 6,833,077 |
| 2016-12-28 | $59.72 | $59.86 | $59.21 | $59.27 | $47.65 | 6,471,021 |
| 2016-12-27 | $59.87 | $60.14 | $59.56 | $59.79 | $48.07 | 6,094,761 |
| 2016-12-23 | $59.77 | $59.86 | $59.25 | $59.56 | $47.89 | 7,955,722 |
| 2016-12-22 | $59.62 | $60.00 | $59.16 | $59.58 | $47.90 | 10,584,824 |
| 2016-12-21 | $60.59 | $60.81 | $59.34 | $59.43 | $47.78 | 12,630,620 |
| 2016-12-20 | $61.19 | $61.68 | $60.37 | $60.50 | $48.64 | 10,875,224 |
| 2016-12-19 | $61.80 | $62.27 | $60.87 | $61.14 | $49.16 | 12,511,992 |
| 2016-12-16 | $62.66 | $63.03 | $62.05 | $62.44 | $50.20 | 18,406,748 |
| 2016-12-15 | $62.00 | $62.64 | $61.84 | $62.37 | $50.15 | 8,917,855 |
| 2016-12-14 | $61.85 | $62.76 | $61.59 | $61.80 | $49.69 | 11,612,273 |
| 2016-12-13 | $61.80 | $61.96 | $61.25 | $61.79 | $49.68 | 8,218,588 |
| 2016-12-12 | $61.44 | $62.10 | $61.30 | $61.72 | $49.25 | 8,641,811 |
| 2016-12-09 | $60.49 | $61.51 | $60.40 | $61.23 | $48.86 | 11,021,136 |
| 2016-12-08 | $59.73 | $60.36 | $59.50 | $60.12 | $47.97 | 8,998,704 |
| 2016-12-07 | $59.70 | $60.06 | $58.62 | $60.06 | $47.92 | 14,723,953 |
| 2016-12-06 | $60.18 | $60.39 | $59.61 | $60.28 | $48.10 | 11,171,274 |
| 2016-12-05 | $61.52 | $61.53 | $59.84 | $60.25 | $48.08 | 13,608,525 |
| 2016-12-02 | $61.05 | $61.52 | $60.63 | $61.13 | $48.78 | 8,376,760 |
| 2016-12-01 | $61.30 | $61.37 | $60.65 | $60.76 | $48.48 | 8,801,664 |
| 2016-11-30 | $62.31 | $62.32 | $60.99 | $61.19 | $48.83 | 13,132,101 |
| 2016-11-29 | $61.95 | $62.46 | $61.92 | $62.19 | $49.62 | 10,516,603 |
| 2016-11-28 | $61.78 | $62.06 | $61.62 | $61.80 | $49.31 | 7,807,003 |
| 2016-11-25 | $61.82 | $62.40 | $61.75 | $62.21 | $49.64 | 3,669,328 |
| 2016-11-23 | $60.33 | $61.70 | $59.82 | $61.64 | $49.18 | 10,734,637 |
| 2016-11-22 | $62.50 | $62.65 | $61.21 | $61.70 | $49.23 | 10,052,639 |
| 2016-11-21 | $61.94 | $62.39 | $61.72 | $62.30 | $49.71 | 7,164,838 |
| 2016-11-18 | $62.57 | $62.62 | $61.73 | $61.87 | $49.37 | 8,066,312 |
| 2016-11-17 | $62.51 | $62.79 | $62.12 | $62.70 | $50.03 | 8,761,986 |
| 2016-11-16 | $63.70 | $63.95 | $62.45 | $62.63 | $49.97 | 11,277,751 |
| 2016-11-15 | $63.68 | $63.73 | $63.08 | $63.65 | $50.79 | 7,640,388 |
| 2016-11-14 | $64.00 | $64.09 | $63.24 | $63.53 | $50.69 | 10,610,423 |
| 2016-11-11 | $64.08 | $64.51 | $63.58 | $63.95 | $51.03 | 14,734,570 |
| 2016-11-10 | $64.54 | $65.46 | $64.52 | $64.96 | $51.83 | 18,719,639 |
| 2016-11-09 | $63.96 | $65.00 | $62.76 | $64.18 | $51.21 | 29,187,980 |
| 2016-11-08 | $59.82 | $60.78 | $59.52 | $60.51 | $48.28 | 8,323,324 |
| 2016-11-07 | $59.52 | $60.21 | $59.48 | $60.05 | $47.92 | 10,981,219 |
| 2016-11-04 | $58.69 | $59.27 | $58.61 | $58.82 | $46.93 | 11,861,657 |
| 2016-11-03 | $59.18 | $59.22 | $58.29 | $58.43 | $46.62 | 11,866,538 |
| 2016-11-02 | $59.06 | $59.51 | $58.75 | $58.84 | $46.95 | 11,237,562 |
| 2016-11-01 | $59.00 | $59.59 | $58.51 | $59.30 | $47.32 | 15,036,032 |
| 2016-10-31 | $59.09 | $59.15 | $58.37 | $58.72 | $46.85 | 14,939,066 |
| 2016-10-28 | $61.02 | $61.07 | $58.45 | $58.84 | $46.95 | 21,334,249 |
| 2016-10-27 | $61.15 | $62.06 | $61.00 | $61.29 | $48.90 | 10,847,530 |
| 2016-10-26 | $61.74 | $61.85 | $60.55 | $60.87 | $48.57 | 10,425,201 |
| 2016-10-25 | $60.27 | $62.19 | $59.55 | $61.95 | $49.43 | 15,917,583 |
| 2016-10-24 | $61.40 | $61.48 | $60.64 | $60.75 | $48.47 | 10,418,044 |
| 2016-10-21 | $61.55 | $61.90 | $61.03 | $61.20 | $48.83 | 7,752,670 |
| 2016-10-20 | $61.95 | $62.27 | $61.69 | $61.92 | $49.41 | 6,626,902 |
| 2016-10-19 | $62.13 | $62.30 | $61.81 | $61.87 | $49.37 | 5,850,631 |
| 2016-10-18 | $61.90 | $62.62 | $61.83 | $62.09 | $49.54 | 10,467,417 |
| 2016-10-17 | $62.05 | $62.05 | $60.80 | $61.52 | $49.09 | 13,681,219 |
| 2016-10-14 | $62.72 | $62.86 | $62.13 | $62.14 | $49.58 | 12,790,009 |
| 2016-10-13 | $62.25 | $62.95 | $61.94 | $62.51 | $49.88 | 15,239,452 |
| 2016-10-12 | $62.40 | $62.63 | $61.58 | $61.66 | $49.20 | 10,607,745 |
| 2016-10-11 | $63.53 | $63.55 | $61.75 | $61.93 | $49.42 | 14,625,238 |
| 2016-10-10 | $64.21 | $64.86 | $63.44 | $63.90 | $50.99 | 21,322,456 |
| 2016-10-07 | $62.77 | $62.99 | $62.03 | $62.77 | $50.09 | 11,287,455 |
| 2016-10-06 | $62.49 | $62.69 | $61.74 | $62.66 | $50.00 | 11,979,149 |
| 2016-10-05 | $62.70 | $63.04 | $62.48 | $62.80 | $50.11 | 8,249,145 |
| 2016-10-04 | $62.48 | $62.95 | $61.94 | $62.46 | $49.84 | 8,276,472 |
| 2016-10-03 | $62.22 | $62.57 | $61.67 | $62.52 | $49.89 | 7,880,972 |
| 2016-09-30 | $61.89 | $62.73 | $61.86 | $62.41 | $49.80 | 14,253,386 |
| 2016-09-29 | $63.02 | $63.02 | $61.56 | $61.91 | $49.40 | 11,454,670 |
| 2016-09-28 | $63.00 | $63.48 | $62.50 | $63.30 | $50.51 | 12,348,312 |
| 2016-09-27 | $62.31 | $62.70 | $61.83 | $62.57 | $49.93 | 7,693,112 |
| 2016-09-26 | $62.53 | $62.58 | $61.88 | $62.15 | $49.59 | 7,319,044 |
| 2016-09-23 | $62.87 | $63.25 | $62.70 | $62.96 | $50.24 | 8,048,431 |
| 2016-09-22 | $62.92 | $63.47 | $62.83 | $63.02 | $50.29 | 8,853,044 |
| 2016-09-21 | $62.26 | $62.82 | $61.86 | $62.70 | $50.03 | 7,565,545 |
| 2016-09-20 | $61.90 | $62.41 | $61.69 | $61.94 | $49.42 | 9,653,767 |
| 2016-09-19 | $62.54 | $62.54 | $61.32 | $61.33 | $48.94 | 11,829,436 |
| 2016-09-16 | $62.45 | $62.62 | $62.06 | $62.28 | $49.69 | 13,028,728 |
| 2016-09-15 | $61.24 | $62.61 | $61.12 | $62.38 | $49.77 | 9,460,151 |
| 2016-09-14 | $61.92 | $62.34 | $61.30 | $61.35 | $48.95 | 10,922,016 |
| 2016-09-13 | $62.37 | $62.78 | $61.37 | $61.81 | $49.32 | 10,714,161 |
| 2016-09-12 | $62.00 | $63.49 | $61.91 | $63.19 | $50.05 | 11,139,714 |
| 2016-09-09 | $62.69 | $62.71 | $62.32 | $62.49 | $49.49 | 13,191,736 |
| 2016-09-08 | $62.45 | $63.29 | $62.33 | $63.24 | $50.09 | 9,627,228 |
| 2016-09-07 | $63.31 | $63.49 | $62.60 | $62.87 | $49.80 | 9,084,103 |
| 2016-09-06 | $62.99 | $63.47 | $62.77 | $63.24 | $50.09 | 8,310,981 |
| 2016-09-02 | $62.59 | $63.27 | $62.59 | $62.98 | $49.88 | 7,978,679 |
| 2016-09-01 | $62.70 | $62.98 | $62.39 | $62.90 | $49.82 | 6,858,839 |
| 2016-08-31 | $63.08 | $63.12 | $62.42 | $62.79 | $49.73 | 9,285,763 |
| 2016-08-30 | $62.96 | $63.03 | $62.51 | $62.71 | $49.67 | 6,474,581 |
| 2016-08-29 | $62.92 | $63.29 | $62.64 | $63.01 | $49.91 | 5,843,388 |
| 2016-08-26 | $62.48 | $62.99 | $62.18 | $62.85 | $49.78 | 8,167,918 |
| 2016-08-25 | $62.86 | $63.10 | $62.27 | $62.32 | $49.36 | 8,328,968 |
| 2016-08-24 | $63.60 | $63.78 | $62.51 | $62.73 | $49.68 | 7,836,182 |
| 2016-08-23 | $63.71 | $63.88 | $63.37 | $63.58 | $50.36 | 6,076,673 |
| 2016-08-22 | $63.25 | $63.64 | $63.08 | $63.55 | $50.33 | 6,756,694 |
| 2016-08-19 | $63.18 | $63.44 | $62.87 | $63.36 | $50.18 | 8,887,080 |
| 2016-08-18 | $63.08 | $63.64 | $63.08 | $63.63 | $50.40 | 7,259,047 |
| 2016-08-17 | $63.03 | $63.43 | $62.60 | $63.29 | $50.13 | 8,668,564 |
| 2016-08-16 | $63.00 | $63.32 | $62.84 | $63.04 | $49.93 | 5,952,700 |
| 2016-08-15 | $63.35 | $63.75 | $63.21 | $63.32 | $50.15 | 6,969,272 |
| 2016-08-12 | $63.14 | $63.45 | $62.93 | $63.35 | $50.18 | 6,544,006 |
| 2016-08-11 | $62.61 | $63.73 | $62.48 | $63.63 | $50.40 | 10,862,546 |
| 2016-08-10 | $62.09 | $63.10 | $62.07 | $62.64 | $49.61 | 9,259,450 |
| 2016-08-09 | $62.86 | $63.14 | $62.43 | $62.49 | $49.49 | 12,821,616 |
| 2016-08-08 | $62.66 | $63.02 | $61.95 | $62.86 | $49.79 | 26,247,429 |
| 2016-08-05 | $62.51 | $64.00 | $60.74 | $63.86 | $50.58 | 76,374,046 |
| 2016-08-04 | $57.74 | $58.23 | $57.74 | $57.84 | $45.81 | 5,807,328 |
| 2016-08-03 | $58.17 | $58.30 | $57.18 | $57.65 | $45.66 | 10,099,927 |
| 2016-08-02 | $58.68 | $58.73 | $58.25 | $58.33 | $46.20 | 7,153,932 |
| 2016-08-01 | $58.83 | $59.00 | $58.50 | $58.66 | $46.46 | 9,296,996 |
| 2016-07-29 | $59.01 | $59.20 | $58.27 | $58.66 | $46.46 | 8,898,481 |
| 2016-07-28 | $58.52 | $58.59 | $58.11 | $58.43 | $46.28 | 7,639,618 |
| 2016-07-27 | $58.39 | $58.72 | $57.93 | $58.60 | $46.41 | 8,261,370 |
| 2016-07-26 | $58.70 | $58.81 | $58.14 | $58.36 | $46.22 | 7,494,004 |
| 2016-07-25 | $58.63 | $58.88 | $57.98 | $58.56 | $46.38 | 8,423,003 |
| 2016-07-22 | $58.99 | $59.08 | $58.55 | $58.82 | $46.59 | 6,570,416 |
| 2016-07-21 | $59.00 | $59.11 | $58.56 | $58.79 | $46.56 | 6,413,596 |
| 2016-07-20 | $59.00 | $59.12 | $58.76 | $58.79 | $46.56 | 6,786,583 |
| 2016-07-19 | $59.08 | $59.50 | $58.56 | $58.66 | $46.46 | 9,307,641 |
| 2016-07-18 | $59.00 | $59.49 | $58.72 | $59.02 | $46.75 | 9,174,398 |
| 2016-07-15 | $59.80 | $59.93 | $59.25 | $59.63 | $47.23 | 8,539,303 |
| 2016-07-14 | $59.87 | $59.93 | $59.48 | $59.65 | $47.24 | 7,697,959 |
| 2016-07-13 | $59.78 | $59.95 | $59.48 | $59.55 | $47.17 | 7,119,153 |
| 2016-07-12 | $59.27 | $59.79 | $59.08 | $59.60 | $47.21 | 8,804,534 |
| 2016-07-11 | $59.26 | $59.75 | $59.20 | $59.34 | $47.00 | 7,688,799 |
| 2016-07-08 | $58.98 | $59.57 | $58.80 | $59.35 | $47.01 | 9,934,442 |
| 2016-07-07 | $58.89 | $59.02 | $58.29 | $58.78 | $46.56 | 9,800,790 |
| 2016-07-06 | $58.27 | $59.27 | $58.07 | $59.16 | $46.86 | 15,015,331 |
| 2016-07-05 | $57.78 | $58.17 | $57.78 | $58.00 | $45.94 | 7,749,019 |
| 2016-07-01 | $57.54 | $58.00 | $57.42 | $57.94 | $45.89 | 8,245,995 |
| 2016-06-30 | $57.15 | $57.68 | $56.91 | $57.61 | $45.63 | 9,723,020 |
| 2016-06-29 | $56.14 | $57.14 | $55.98 | $57.05 | $45.19 | 10,284,820 |
| 2016-06-28 | $55.44 | $55.67 | $55.11 | $55.58 | $44.02 | 13,356,744 |
| 2016-06-27 | $55.49 | $55.68 | $55.10 | $55.31 | $43.81 | 13,922,209 |
| 2016-06-24 | $56.04 | $57.07 | $55.77 | $55.88 | $44.26 | 18,086,831 |
| 2016-06-23 | $57.48 | $57.68 | $57.11 | $57.68 | $45.68 | 7,301,824 |
| 2016-06-22 | $56.14 | $57.27 | $56.10 | $57.04 | $45.18 | 13,076,416 |
| 2016-06-21 | $56.54 | $56.67 | $56.24 | $56.25 | $44.55 | 6,710,336 |
| 2016-06-20 | $56.34 | $56.60 | $56.12 | $56.14 | $44.46 | 9,116,259 |
| 2016-06-17 | $57.43 | $57.43 | $55.70 | $55.89 | $44.27 | 18,323,652 |
| 2016-06-16 | $56.99 | $57.67 | $56.13 | $57.50 | $45.54 | 23,110,240 |
| 2016-06-15 | $56.41 | $56.52 | $55.95 | $56.09 | $44.43 | 8,015,903 |
| 2016-06-14 | $55.77 | $56.31 | $55.62 | $56.25 | $44.55 | 9,006,651 |
| 2016-06-13 | $56.18 | $56.68 | $56.09 | $56.11 | $44.44 | 6,502,655 |
| 2016-06-10 | $56.82 | $57.08 | $56.57 | $56.81 | $44.63 | 9,989,237 |
| 2016-06-09 | $57.51 | $57.82 | $56.93 | $57.18 | $44.92 | 9,670,610 |
| 2016-06-08 | $56.97 | $57.87 | $56.97 | $57.62 | $45.27 | 8,164,036 |
| 2016-06-07 | $57.20 | $57.44 | $56.92 | $57.00 | $44.78 | 6,552,478 |
| 2016-06-06 | $56.66 | $57.37 | $56.65 | $57.17 | $44.91 | 7,234,850 |
| 2016-06-03 | $56.84 | $56.96 | $56.28 | $56.64 | $44.50 | 5,697,884 |
| 2016-06-02 | $56.44 | $56.86 | $56.36 | $56.82 | $44.64 | 7,645,654 |
| 2016-06-01 | $56.20 | $56.52 | $55.95 | $56.33 | $44.25 | 7,012,181 |
| 2016-05-31 | $56.49 | $56.72 | $56.08 | $56.26 | $44.20 | 9,922,647 |
| 2016-05-27 | $56.50 | $56.84 | $56.23 | $56.48 | $44.37 | 7,869,119 |
| 2016-05-26 | $56.47 | $56.72 | $56.34 | $56.39 | $44.30 | 5,995,096 |
| 2016-05-25 | $55.81 | $56.67 | $55.77 | $56.57 | $44.44 | 10,062,259 |
| 2016-05-24 | $55.23 | $55.89 | $55.18 | $55.60 | $43.68 | 6,615,021 |
| 2016-05-23 | $55.00 | $55.23 | $54.78 | $54.92 | $43.14 | 5,837,721 |
| 2016-05-20 | $54.83 | $55.54 | $54.63 | $55.11 | $43.29 | 9,047,342 |
| 2016-05-19 | $54.16 | $54.98 | $54.08 | $54.58 | $42.88 | 9,153,121 |
| 2016-05-18 | $54.39 | $54.95 | $54.17 | $54.67 | $42.95 | 7,745,982 |
| 2016-05-17 | $54.41 | $54.57 | $53.98 | $54.32 | $42.67 | 12,360,140 |
| 2016-05-16 | $53.77 | $54.77 | $53.59 | $54.65 | $42.93 | 6,968,241 |
| 2016-05-13 | $54.10 | $54.51 | $53.83 | $53.88 | $42.33 | 7,467,143 |
| 2016-05-12 | $54.59 | $54.62 | $53.93 | $54.12 | $42.52 | 8,639,979 |
| 2016-05-11 | $54.70 | $54.79 | $54.26 | $54.31 | $42.67 | 6,888,403 |
| 2016-05-10 | $54.47 | $54.73 | $54.39 | $54.68 | $42.96 | 6,797,477 |
| 2016-05-09 | $53.57 | $54.33 | $53.51 | $54.10 | $42.50 | 8,358,260 |
| 2016-05-06 | $53.82 | $53.97 | $53.06 | $53.60 | $42.11 | 11,031,593 |
| 2016-05-05 | $54.28 | $54.40 | $53.34 | $54.09 | $42.49 | 11,763,091 |
| 2016-05-04 | $54.71 | $55.04 | $54.47 | $54.81 | $43.06 | 8,075,730 |
| 2016-05-03 | $55.14 | $55.45 | $54.85 | $55.08 | $43.27 | 7,966,068 |
| 2016-05-02 | $54.85 | $55.36 | $54.70 | $55.30 | $43.44 | 10,143,502 |
| 2016-04-29 | $55.64 | $55.64 | $54.56 | $54.84 | $43.08 | 13,862,976 |
| 2016-04-28 | $55.89 | $56.23 | $55.55 | $55.74 | $43.79 | 9,531,294 |
| 2016-04-27 | $56.06 | $56.62 | $56.06 | $56.31 | $44.24 | 7,274,614 |
| 2016-04-26 | $56.41 | $56.42 | $55.87 | $56.04 | $44.02 | 7,573,362 |
| 2016-04-25 | $56.48 | $56.64 | $56.00 | $56.22 | $44.17 | 8,677,631 |
| 2016-04-22 | $56.69 | $57.03 | $56.51 | $56.74 | $44.57 | 7,433,965 |
| 2016-04-21 | $56.34 | $57.03 | $56.31 | $56.60 | $44.46 | 11,040,841 |
| 2016-04-20 | $57.15 | $57.40 | $56.44 | $56.58 | $44.45 | 8,929,653 |
| 2016-04-19 | $56.73 | $57.38 | $56.22 | $56.86 | $44.67 | 8,011,075 |
| 2016-04-18 | $56.11 | $56.83 | $55.92 | $56.51 | $44.39 | 8,168,318 |
| 2016-04-15 | $56.53 | $56.55 | $55.88 | $56.14 | $44.10 | 8,839,282 |
| 2016-04-14 | $56.02 | $56.60 | $55.94 | $56.45 | $44.35 | 8,735,382 |
| 2016-04-13 | $55.46 | $55.99 | $55.27 | $55.96 | $43.96 | 8,849,803 |
| 2016-04-12 | $54.97 | $55.75 | $54.94 | $55.34 | $43.47 | 6,221,795 |
| 2016-04-11 | $55.37 | $55.74 | $54.98 | $55.05 | $43.25 | 7,404,631 |
| 2016-04-08 | $55.75 | $55.91 | $55.10 | $55.36 | $43.49 | 7,322,798 |
| 2016-04-07 | $55.34 | $55.78 | $55.05 | $55.42 | $43.54 | 11,042,569 |
| 2016-04-06 | $54.35 | $55.79 | $54.26 | $55.63 | $43.70 | 13,079,173 |
| 2016-04-05 | $54.09 | $54.72 | $53.99 | $54.24 | $42.61 | 9,432,776 |
| 2016-04-04 | $53.91 | $54.63 | $53.75 | $54.40 | $42.74 | 10,741,488 |
| 2016-04-01 | $52.50 | $53.79 | $52.44 | $53.70 | $42.19 | 9,099,855 |
| 2016-03-31 | $53.08 | $53.48 | $52.76 | $52.91 | $41.57 | 8,735,022 |
| 2016-03-30 | $53.48 | $53.55 | $53.11 | $53.22 | $41.81 | 6,711,257 |
| 2016-03-29 | $52.91 | $53.41 | $52.57 | $53.32 | $41.89 | 7,730,733 |
| 2016-03-28 | $53.12 | $53.29 | $52.65 | $52.83 | $41.50 | 6,336,918 |
| 2016-03-24 | $52.79 | $53.35 | $52.59 | $53.07 | $41.69 | 7,929,046 |
| 2016-03-23 | $53.60 | $53.60 | $52.85 | $53.08 | $41.70 | 10,424,969 |
| 2016-03-22 | $52.58 | $53.46 | $52.55 | $53.03 | $41.66 | 9,743,490 |
| 2016-03-21 | $52.33 | $52.83 | $52.10 | $52.80 | $41.48 | 8,014,181 |
| 2016-03-18 | $51.74 | $52.42 | $51.59 | $52.25 | $41.05 | 15,116,614 |
| 2016-03-17 | $51.93 | $51.97 | $51.33 | $51.53 | $40.48 | 10,038,147 |
| 2016-03-16 | $52.31 | $52.31 | $51.56 | $51.94 | $40.80 | 10,460,428 |
| 2016-03-15 | $52.48 | $52.64 | $51.95 | $52.42 | $41.18 | 9,495,661 |
| 2016-03-14 | $53.15 | $53.32 | $52.84 | $53.08 | $41.70 | 6,846,492 |
| 2016-03-11 | $53.02 | $53.46 | $52.78 | $53.20 | $41.79 | 16,277,680 |
| 2016-03-10 | $52.69 | $53.24 | $52.43 | $53.04 | $41.31 | 12,856,038 |
| 2016-03-09 | $52.58 | $52.89 | $52.10 | $52.36 | $40.78 | 9,589,861 |
| 2016-03-08 | $52.36 | $52.93 | $52.29 | $52.45 | $40.85 | 8,570,174 |
| 2016-03-07 | $51.84 | $52.93 | $51.75 | $52.64 | $41.00 | 7,824,655 |
| 2016-03-04 | $51.85 | $52.29 | $51.50 | $52.08 | $40.56 | 9,521,957 |
| 2016-03-03 | $52.18 | $52.32 | $51.15 | $52.10 | $40.58 | 10,279,655 |
| 2016-03-02 | $51.63 | $52.44 | $51.52 | $52.27 | $40.71 | 12,548,776 |
| 2016-03-01 | $50.39 | $51.94 | $50.09 | $51.75 | $40.31 | 12,686,265 |
| 2016-02-29 | $50.52 | $50.83 | $50.15 | $50.21 | $39.11 | 13,497,122 |
| 2016-02-26 | $51.05 | $51.13 | $50.63 | $50.64 | $39.44 | 9,695,150 |
| 2016-02-25 | $50.56 | $51.00 | $50.39 | $51.00 | $39.72 | 9,110,545 |
| 2016-02-24 | $50.16 | $50.62 | $49.63 | $50.56 | $39.38 | 7,936,160 |
| 2016-02-23 | $50.56 | $50.94 | $50.43 | $50.54 | $39.36 | 8,278,695 |
| 2016-02-22 | $50.28 | $50.78 | $50.13 | $50.77 | $39.54 | 8,143,270 |
| 2016-02-19 | $50.25 | $50.40 | $49.87 | $50.12 | $39.04 | 9,394,463 |
| 2016-02-18 | $50.60 | $50.99 | $50.25 | $50.32 | $39.19 | 10,074,239 |
| 2016-02-17 | $50.00 | $50.65 | $49.96 | $50.60 | $39.41 | 9,770,832 |
| 2016-02-16 | $49.40 | $49.99 | $49.24 | $49.78 | $38.77 | 11,961,989 |
| 2016-02-12 | $48.98 | $49.11 | $48.28 | $49.03 | $38.19 | 14,250,248 |
| 2016-02-11 | $48.81 | $49.39 | $48.51 | $48.85 | $38.05 | 11,618,875 |
| 2016-02-10 | $49.51 | $50.41 | $49.49 | $49.53 | $38.58 | 11,557,904 |
| 2016-02-09 | $48.69 | $49.57 | $48.40 | $49.16 | $38.29 | 11,160,219 |
| 2016-02-08 | $48.93 | $49.33 | $47.97 | $48.83 | $38.03 | 13,985,675 |
| 2016-02-05 | $48.60 | $49.72 | $48.27 | $49.38 | $38.46 | 17,693,394 |
| 2016-02-04 | $49.70 | $49.74 | $48.03 | $48.59 | $37.84 | 21,598,236 |
| 2016-02-03 | $49.62 | $50.11 | $48.58 | $50.05 | $38.98 | 20,507,818 |
| 2016-02-02 | $50.27 | $50.51 | $49.90 | $50.41 | $39.26 | 15,614,377 |
| 2016-02-01 | $50.39 | $50.98 | $49.84 | $50.75 | $39.53 | 11,979,607 |
| 2016-01-29 | $49.80 | $50.67 | $49.58 | $50.67 | $39.46 | 17,735,036 |
| 2016-01-28 | $50.33 | $50.54 | $48.98 | $49.20 | $38.32 | 18,992,328 |
| 2016-01-27 | $50.66 | $51.57 | $49.83 | $50.37 | $39.23 | 13,748,191 |
| 2016-01-26 | $51.05 | $51.60 | $50.76 | $51.45 | $40.07 | 9,450,379 |
| 2016-01-25 | $51.35 | $51.44 | $50.76 | $50.92 | $39.66 | 9,726,002 |
| 2016-01-22 | $51.44 | $51.74 | $50.95 | $51.35 | $39.99 | 11,331,798 |
| 2016-01-21 | $50.78 | $51.32 | $50.09 | $50.92 | $39.66 | 12,500,039 |
| 2016-01-20 | $50.29 | $51.02 | $49.30 | $50.55 | $39.37 | 16,684,619 |
| 2016-01-19 | $51.60 | $51.91 | $50.81 | $51.34 | $39.99 | 11,453,496 |
| 2016-01-15 | $50.50 | $51.30 | $50.10 | $51.14 | $39.83 | 16,233,930 |
| 2016-01-14 | $50.67 | $52.11 | $50.59 | $51.80 | $40.34 | 14,219,715 |
| 2016-01-13 | $51.91 | $52.06 | $50.58 | $50.66 | $39.46 | 17,340,835 |
| 2016-01-12 | $51.51 | $52.07 | $50.98 | $51.76 | $40.31 | 11,864,410 |
| 2016-01-11 | $51.25 | $51.54 | $50.61 | $51.25 | $39.92 | 15,057,013 |
| 2016-01-08 | $52.51 | $52.52 | $50.86 | $51.08 | $39.78 | 14,835,481 |
| 2016-01-07 | $51.52 | $52.32 | $51.44 | $51.96 | $40.47 | 13,329,888 |
| 2016-01-06 | $52.51 | $52.95 | $52.21 | $52.42 | $40.83 | 13,064,291 |
| 2016-01-05 | $52.79 | $53.47 | $52.67 | $53.15 | $41.40 | 11,607,076 |
| 2016-01-04 | $52.01 | $52.61 | $51.61 | $52.48 | $40.87 | 17,997,776 |
| 2015-12-31 | $52.80 | $53.29 | $52.66 | $52.82 | $41.14 | 8,691,008 |
| 2015-12-30 | $53.34 | $53.58 | $53.08 | $53.25 | $41.47 | 5,827,224 |
| 2015-12-29 | $52.97 | $53.61 | $52.91 | $53.34 | $41.54 | 6,925,739 |
| 2015-12-28 | $52.79 | $53.04 | $52.57 | $52.84 | $41.15 | 5,068,390 |
| 2015-12-24 | $52.79 | $53.13 | $52.61 | $52.85 | $41.16 | 3,123,095 |
| 2015-12-23 | $52.38 | $53.22 | $52.36 | $52.98 | $41.26 | 7,469,494 |
| 2015-12-22 | $52.01 | $52.23 | $51.28 | $52.10 | $40.58 | 13,830,392 |
| 2015-12-21 | $52.15 | $52.15 | $51.20 | $51.87 | $40.40 | 12,194,650 |
| 2015-12-18 | $52.15 | $52.32 | $51.61 | $51.64 | $40.22 | 22,091,570 |
| 2015-12-17 | $54.11 | $54.25 | $52.66 | $52.66 | $41.01 | 14,165,934 |
| 2015-12-16 | $53.42 | $54.11 | $53.00 | $54.02 | $42.07 | 10,494,700 |
| 2015-12-15 | $52.48 | $53.19 | $52.23 | $52.90 | $41.20 | 12,142,050 |
| 2015-12-14 | $52.15 | $52.36 | $51.65 | $52.20 | $40.66 | 12,574,408 |
| 2015-12-11 | $53.00 | $53.28 | $52.02 | $52.15 | $40.62 | 10,896,995 |
| 2015-12-10 | $53.02 | $53.98 | $52.82 | $53.69 | $41.45 | 12,001,531 |
| 2015-12-09 | $53.28 | $53.61 | $52.52 | $52.82 | $40.78 | 10,854,315 |
| 2015-12-08 | $53.57 | $54.40 | $53.22 | $53.47 | $41.28 | 7,936,709 |
| 2015-12-07 | $54.02 | $54.23 | $53.18 | $53.68 | $41.44 | 9,108,707 |
| 2015-12-04 | $52.87 | $53.68 | $52.83 | $53.64 | $41.41 | 14,343,913 |
| 2015-12-03 | $54.07 | $54.09 | $52.24 | $52.59 | $40.60 | 14,247,651 |
| 2015-12-02 | $54.66 | $54.99 | $53.75 | $53.82 | $41.55 | 10,584,029 |
| 2015-12-01 | $53.77 | $54.64 | $53.44 | $54.57 | $42.13 | 13,620,694 |
| 2015-11-30 | $54.04 | $54.11 | $53.00 | $53.01 | $40.93 | 13,996,042 |
| 2015-11-27 | $53.36 | $54.20 | $53.36 | $53.96 | $41.66 | 3,124,760 |
| 2015-11-25 | $53.62 | $53.92 | $53.46 | $53.72 | $41.47 | 6,370,705 |
| 2015-11-24 | $53.56 | $53.68 | $53.10 | $53.48 | $41.29 | 11,011,515 |
| 2015-11-23 | $54.08 | $54.20 | $53.78 | $54.01 | $41.70 | 9,104,453 |
| 2015-11-20 | $54.61 | $54.86 | $54.00 | $54.10 | $41.77 | 9,362,101 |
| 2015-11-19 | $54.44 | $54.53 | $53.92 | $54.28 | $41.91 | 7,167,518 |
| 2015-11-18 | $53.86 | $54.32 | $53.70 | $54.23 | $41.87 | 11,330,307 |
| 2015-11-17 | $53.71 | $54.30 | $53.29 | $53.71 | $41.47 | 7,468,699 |
| 2015-11-16 | $52.19 | $53.81 | $52.13 | $53.70 | $41.46 | 7,239,418 |
| 2015-11-13 | $53.46 | $53.72 | $52.90 | $53.03 | $40.94 | 11,941,476 |
| 2015-11-12 | $53.59 | $53.97 | $53.03 | $53.03 | $40.94 | 8,989,174 |
| 2015-11-11 | $54.81 | $55.00 | $53.68 | $53.72 | $41.47 | 8,954,727 |
| 2015-11-10 | $54.38 | $54.60 | $54.02 | $54.43 | $42.02 | 7,820,373 |
| 2015-11-09 | $54.03 | $54.41 | $53.74 | $54.24 | $41.88 | 9,578,950 |
| 2015-11-06 | $54.79 | $54.88 | $54.01 | $54.61 | $42.16 | 11,237,590 |
| 2015-11-05 | $55.46 | $55.68 | $54.68 | $55.05 | $42.50 | 9,480,774 |
| 2015-11-04 | $55.47 | $55.77 | $55.18 | $55.53 | $42.87 | 8,121,069 |
| 2015-11-03 | $55.08 | $55.38 | $54.48 | $55.11 | $42.55 | 9,658,554 |
| 2015-11-02 | $54.69 | $55.33 | $54.41 | $55.11 | $42.55 | 11,065,986 |
| 2015-10-30 | $54.79 | $55.27 | $54.66 | $54.66 | $42.20 | 11,546,284 |
| 2015-10-29 | $54.96 | $55.64 | $54.47 | $54.87 | $42.36 | 9,334,805 |
| 2015-10-28 | $53.99 | $55.14 | $53.55 | $55.10 | $42.54 | 15,416,049 |
| 2015-10-27 | $53.76 | $54.10 | $52.78 | $53.47 | $41.28 | 14,626,784 |
| 2015-10-26 | $52.65 | $53.17 | $52.47 | $52.91 | $40.85 | 11,502,007 |
| 2015-10-23 | $52.35 | $53.25 | $52.14 | $52.88 | $40.83 | 16,457,284 |
| 2015-10-22 | $50.82 | $52.56 | $50.30 | $52.01 | $40.15 | 19,334,829 |
| 2015-10-21 | $50.75 | $50.98 | $50.15 | $50.59 | $39.06 | 11,870,836 |
| 2015-10-20 | $51.39 | $51.47 | $50.10 | $50.39 | $38.90 | 10,422,276 |
| 2015-10-19 | $51.33 | $51.55 | $50.93 | $51.40 | $39.68 | 8,847,094 |
| 2015-10-16 | $51.30 | $51.72 | $51.08 | $51.48 | $39.75 | 11,624,931 |
| 2015-10-15 | $49.67 | $51.08 | $49.25 | $50.72 | $39.16 | 14,711,281 |
| 2015-10-14 | $49.59 | $50.12 | $49.45 | $49.54 | $38.25 | 14,389,208 |
| 2015-10-13 | $50.78 | $50.91 | $49.36 | $49.47 | $38.19 | 15,621,415 |
| 2015-10-12 | $49.71 | $50.85 | $49.69 | $50.71 | $39.15 | 12,212,666 |
| 2015-10-09 | $50.99 | $51.51 | $50.69 | $50.95 | $39.34 | 11,445,653 |
| 2015-10-08 | $50.66 | $51.19 | $50.14 | $51.02 | $39.39 | 13,144,048 |
| 2015-10-07 | $50.46 | $51.12 | $49.77 | $50.95 | $39.34 | 15,242,780 |
| 2015-10-06 | $51.39 | $51.39 | $49.32 | $49.80 | $38.45 | 17,285,179 |
| 2015-10-05 | $51.07 | $51.32 | $50.69 | $51.23 | $39.55 | 16,643,453 |
| 2015-10-02 | $48.79 | $50.15 | $48.35 | $50.14 | $38.71 | 25,453,670 |
| 2015-10-01 | $49.35 | $49.57 | $48.54 | $49.37 | $38.12 | 15,099,700 |
| 2015-09-30 | $49.40 | $49.54 | $48.85 | $49.39 | $38.13 | 13,191,203 |
| 2015-09-29 | $48.58 | $49.30 | $48.20 | $48.65 | $37.56 | 13,417,378 |
| 2015-09-28 | $49.30 | $49.37 | $48.09 | $48.42 | $37.38 | 20,971,864 |
| 2015-09-25 | $50.92 | $51.32 | $49.13 | $49.60 | $38.29 | 16,058,107 |
| 2015-09-24 | $50.53 | $50.86 | $50.22 | $50.59 | $39.06 | 11,010,961 |
| 2015-09-23 | $50.74 | $51.44 | $50.39 | $51.03 | $39.40 | 10,538,211 |
| 2015-09-22 | $50.55 | $51.00 | $50.26 | $50.74 | $39.17 | 13,409,657 |
| 2015-09-21 | $52.44 | $52.44 | $50.69 | $50.98 | $39.36 | 18,070,541 |
| 2015-09-18 | $53.68 | $53.87 | $51.91 | $52.13 | $40.25 | 30,389,848 |
| 2015-09-17 | $53.85 | $54.50 | $53.02 | $53.96 | $41.66 | 23,894,255 |
| 2015-09-16 | $53.51 | $53.97 | $53.32 | $53.87 | $41.59 | 9,097,891 |
| 2015-09-15 | $52.78 | $53.89 | $52.67 | $53.55 | $41.34 | 12,358,207 |
| 2015-09-14 | $52.12 | $52.73 | $51.99 | $52.34 | $40.41 | 9,213,342 |
| 2015-09-11 | $52.21 | $52.45 | $51.71 | $52.09 | $40.22 | 12,668,135 |
| 2015-09-10 | $52.02 | $53.20 | $51.86 | $52.72 | $40.35 | 14,740,369 |
| 2015-09-09 | $53.21 | $53.33 | $51.81 | $51.93 | $39.75 | 11,650,294 |
| 2015-09-08 | $53.01 | $53.02 | $52.20 | $52.69 | $40.33 | 15,678,660 |
| 2015-09-04 | $52.10 | $52.24 | $51.18 | $51.59 | $39.49 | 15,186,869 |
| 2015-09-03 | $53.27 | $53.55 | $52.60 | $52.65 | $40.30 | 12,732,275 |
| 2015-09-02 | $53.17 | $53.27 | $52.35 | $52.98 | $40.55 | 13,761,046 |
| 2015-09-01 | $52.47 | $53.23 | $52.20 | $52.53 | $40.21 | 16,461,236 |
| 2015-08-31 | $55.05 | $55.30 | $53.62 | $53.85 | $41.22 | 13,534,715 |
| 2015-08-28 | $54.81 | $55.41 | $54.59 | $55.37 | $42.38 | 13,411,202 |
Merck & Co Inc (MRK) News Headlines
.jpg)
Merck & Co bekommt Zlle zu spren – Gewinn steigt trotz Gardasil-Dmpfer
None
reuters.com April 24, 2025.jpg)
Stocks making the biggest moves premarket: Texas Instruments, IBM, Southwest, ServiceNow, Hasbro & more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 24, 2025.jpg)
Recent Merck & Co Inc (MRK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Merck & Co Inc (MRK) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |