NextEra Energy Inc (NEE) Exchange: NYSE
Data as of May 7, 2024
$62.75 ($-0.33) -0.52%
NextEra Energy Inc - Daily Information
Click for more stock information on NextEra Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $63.53 |
| Previous Close | $62.75 |
| High | $64.33 |
| Low | $62.30 |
| Adjusted Open | $63.53 |
| Previous Adjusted Close | $62.75 |
| Adjusted High | $64.33 |
| Adjusted Low | $62.30 |
About NextEra Energy Inc (NEE)
NextEra Energy Inc is a clean energy company offering electricity, natural gas and other energy-related products and services to more than 5.5 million customers. Founded in 1984, NextEra Energy has grown rapidly and is now the world's leading producer of renewable energy from the wind and sun, and the largest generator of electricity in the United States. Its subsidiary, Florida Power & Light (FPL), serves 4.5 million customers in the state of Florida and ranks amongst the top utilities in the nation in terms of customer satisfaction and reliability. The company is committed to reducing emissions and promoting a clean energy future, and has set a goal to reduce emissions by 80% by 2050. With its continued growth, NextEra Energy is well positioned to be a leader in the clean energy movement for years to come.
Invest in NextEra Energy Inc (NEE)
Historical Stock Data for NextEra Energy Inc (NEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $63.53 | $64.33 | $62.30 | $62.75 | $62.75 | 11,107,317 |
| 2024-04-12 | $64.12 | $64.31 | $62.95 | $63.08 | $63.08 | 9,039,494 |
| 2024-04-11 | $64.63 | $64.79 | $63.32 | $63.94 | $63.94 | 12,145,604 |
| 2024-04-10 | $63.50 | $64.24 | $63.00 | $64.01 | $64.01 | 10,783,388 |
| 2024-04-09 | $65.15 | $65.86 | $64.79 | $65.38 | $65.38 | 9,168,387 |
| 2024-04-08 | $64.15 | $64.92 | $63.93 | $64.86 | $64.86 | 8,026,820 |
| 2024-04-05 | $63.05 | $64.36 | $62.90 | $64.18 | $64.18 | 10,185,616 |
| 2024-04-04 | $63.35 | $63.98 | $62.97 | $63.73 | $63.73 | 10,675,385 |
| 2024-04-03 | $62.69 | $62.99 | $61.86 | $62.55 | $62.55 | 10,506,621 |
| 2024-04-02 | $63.27 | $63.34 | $62.36 | $62.88 | $62.88 | 9,882,708 |
| 2024-04-01 | $63.91 | $64.05 | $62.76 | $63.38 | $63.38 | 13,048,878 |
| 2024-03-28 | $63.67 | $64.26 | $63.39 | $63.91 | $63.91 | 12,830,842 |
| 2024-03-27 | $62.16 | $63.86 | $62.02 | $63.79 | $63.79 | 13,409,037 |
| 2024-03-26 | $62.62 | $62.91 | $61.30 | $61.43 | $61.43 | 13,829,574 |
| 2024-03-25 | $62.00 | $62.64 | $61.41 | $62.61 | $62.61 | 11,423,473 |
| 2024-03-22 | $62.22 | $62.49 | $61.72 | $61.78 | $61.78 | 10,046,337 |
| 2024-03-21 | $62.20 | $63.39 | $61.29 | $61.36 | $61.36 | 18,090,251 |
| 2024-03-20 | $61.45 | $62.41 | $61.36 | $62.20 | $62.20 | 14,564,496 |
| 2024-03-19 | $60.39 | $61.39 | $60.26 | $61.27 | $61.27 | 11,433,881 |
| 2024-03-18 | $60.08 | $61.14 | $59.44 | $60.17 | $60.17 | 16,416,239 |
| 2024-03-15 | $59.20 | $60.13 | $58.88 | $60.08 | $60.08 | 32,424,620 |
| 2024-03-14 | $59.20 | $60.24 | $59.11 | $59.54 | $59.54 | 16,993,340 |
| 2024-03-13 | $59.00 | $60.37 | $58.95 | $59.54 | $59.54 | 17,270,245 |
| 2024-03-12 | $57.67 | $58.00 | $56.55 | $57.15 | $57.15 | 9,574,196 |
| 2024-03-11 | $57.57 | $58.14 | $56.89 | $57.87 | $57.87 | 9,679,211 |
| 2024-03-08 | $56.72 | $58.16 | $56.31 | $57.81 | $57.81 | 12,735,605 |
| 2024-03-07 | $56.08 | $56.47 | $55.53 | $56.25 | $56.25 | 10,227,276 |
| 2024-03-06 | $55.98 | $56.91 | $55.26 | $55.53 | $55.53 | 11,074,908 |
| 2024-03-05 | $55.00 | $56.51 | $54.95 | $55.40 | $55.40 | 16,026,132 |
| 2024-03-04 | $54.78 | $55.07 | $53.95 | $54.97 | $54.97 | 11,674,600 |
| 2024-03-01 | $55.26 | $55.62 | $54.28 | $55.21 | $55.21 | 15,309,211 |
| 2024-02-29 | $55.49 | $55.86 | $54.96 | $55.19 | $55.19 | 19,993,610 |
| 2024-02-28 | $55.35 | $55.72 | $54.71 | $55.04 | $55.04 | 13,240,400 |
| 2024-02-27 | $55.44 | $55.99 | $54.79 | $55.56 | $55.56 | 12,421,768 |
| 2024-02-26 | $55.90 | $55.93 | $54.86 | $55.15 | $55.15 | 12,753,830 |
| 2024-02-23 | $56.80 | $57.46 | $56.51 | $56.78 | $56.25 | 10,563,931 |
| 2024-02-22 | $56.79 | $57.08 | $56.32 | $56.67 | $56.15 | 10,425,984 |
| 2024-02-21 | $57.02 | $57.34 | $56.64 | $57.10 | $56.57 | 9,322,699 |
| 2024-02-20 | $56.74 | $57.32 | $56.05 | $56.61 | $56.09 | 13,014,554 |
| 2024-02-16 | $56.86 | $57.42 | $56.33 | $57.03 | $57.03 | 9,943,508 |
| 2024-02-15 | $56.30 | $57.66 | $56.22 | $57.27 | $57.27 | 9,880,017 |
| 2024-02-14 | $55.39 | $56.07 | $55.09 | $56.01 | $56.01 | 8,831,274 |
| 2024-02-13 | $56.88 | $57.14 | $54.67 | $55.25 | $55.25 | 12,752,967 |
| 2024-02-12 | $56.59 | $57.63 | $56.50 | $57.55 | $57.55 | 9,622,014 |
| 2024-02-09 | $55.98 | $56.63 | $55.72 | $56.58 | $56.58 | 8,003,540 |
| 2024-02-08 | $56.42 | $56.42 | $55.39 | $56.29 | $56.29 | 8,143,193 |
| 2024-02-07 | $56.32 | $56.67 | $55.63 | $56.38 | $56.38 | 7,761,335 |
| 2024-02-06 | $56.00 | $56.58 | $55.51 | $56.23 | $56.23 | 10,306,853 |
| 2024-02-05 | $57.37 | $57.43 | $55.89 | $55.97 | $55.97 | 14,293,578 |
| 2024-02-02 | $58.89 | $59.03 | $57.98 | $58.15 | $58.15 | 14,952,859 |
| 2024-02-01 | $58.39 | $59.83 | $58.01 | $59.75 | $59.75 | 8,687,613 |
| 2024-01-31 | $59.70 | $59.98 | $58.43 | $58.63 | $58.63 | 11,124,878 |
| 2024-01-30 | $59.50 | $59.75 | $58.57 | $59.28 | $59.28 | 7,807,828 |
| 2024-01-29 | $58.47 | $59.79 | $58.21 | $59.57 | $59.57 | 10,102,831 |
| 2024-01-26 | $58.33 | $59.02 | $58.22 | $58.48 | $58.48 | 11,649,977 |
| 2024-01-25 | $58.95 | $59.36 | $57.06 | $57.98 | $57.98 | 15,702,617 |
| 2024-01-24 | $58.10 | $58.41 | $56.75 | $57.01 | $57.01 | 14,291,692 |
| 2024-01-23 | $57.28 | $57.51 | $56.89 | $57.38 | $57.38 | 16,080,950 |
| 2024-01-22 | $57.37 | $57.79 | $56.66 | $56.85 | $56.85 | 12,979,897 |
| 2024-01-19 | $57.72 | $57.79 | $56.58 | $57.26 | $57.26 | 12,762,602 |
| 2024-01-18 | $57.96 | $58.08 | $57.23 | $57.65 | $57.65 | 9,626,481 |
| 2024-01-17 | $59.46 | $60.01 | $57.80 | $58.27 | $58.27 | 11,543,135 |
| 2024-01-16 | $60.66 | $61.20 | $60.21 | $60.35 | $60.35 | 11,633,089 |
| 2024-01-12 | $61.18 | $61.66 | $60.92 | $61.04 | $61.04 | 7,796,869 |
| 2024-01-11 | $62.00 | $62.19 | $60.60 | $60.72 | $60.72 | 10,686,040 |
| 2024-01-10 | $62.02 | $62.73 | $61.90 | $62.28 | $62.28 | 8,100,055 |
| 2024-01-09 | $62.94 | $63.04 | $61.89 | $62.01 | $62.01 | 6,921,586 |
| 2024-01-08 | $61.78 | $63.06 | $61.59 | $62.92 | $62.92 | 7,766,698 |
| 2024-01-05 | $61.65 | $62.56 | $61.27 | $62.08 | $62.08 | 7,799,965 |
| 2024-01-04 | $62.17 | $62.76 | $61.73 | $61.80 | $61.80 | 10,568,090 |
| 2024-01-03 | $61.11 | $62.12 | $60.46 | $61.99 | $61.99 | 10,306,315 |
| 2024-01-02 | $60.55 | $62.15 | $60.18 | $61.57 | $61.57 | 10,064,315 |
| 2023-12-29 | $60.80 | $61.06 | $60.27 | $60.74 | $60.74 | 6,814,640 |
| 2023-12-28 | $60.12 | $61.10 | $60.12 | $61.02 | $61.02 | 5,981,881 |
| 2023-12-27 | $59.91 | $60.67 | $59.65 | $60.58 | $60.58 | 6,770,252 |
| 2023-12-26 | $59.68 | $60.56 | $59.62 | $60.21 | $60.21 | 6,791,580 |
| 2023-12-22 | $59.96 | $60.87 | $59.67 | $59.75 | $59.75 | 9,799,434 |
| 2023-12-21 | $60.13 | $60.65 | $59.06 | $59.60 | $59.60 | 12,604,172 |
| 2023-12-20 | $61.55 | $61.72 | $59.78 | $59.84 | $59.84 | 10,091,167 |
| 2023-12-19 | $61.36 | $61.83 | $60.87 | $61.57 | $61.57 | 11,438,178 |
| 2023-12-18 | $61.60 | $62.10 | $60.85 | $61.00 | $61.00 | 10,755,842 |
| 2023-12-15 | $62.10 | $62.91 | $61.02 | $61.50 | $61.50 | 28,901,537 |
| 2023-12-14 | $63.65 | $64.59 | $62.36 | $62.78 | $62.78 | 16,809,075 |
| 2023-12-13 | $59.60 | $62.60 | $59.33 | $62.51 | $62.51 | 12,803,620 |
| 2023-12-12 | $59.66 | $59.76 | $58.08 | $59.52 | $59.52 | 9,931,191 |
| 2023-12-11 | $58.53 | $59.94 | $58.53 | $59.71 | $59.71 | 11,005,787 |
| 2023-12-08 | $59.57 | $59.95 | $59.10 | $59.70 | $59.70 | 9,408,385 |
| 2023-12-07 | $60.38 | $60.56 | $59.44 | $59.85 | $59.85 | 12,230,501 |
| 2023-12-06 | $58.62 | $60.26 | $58.62 | $60.20 | $60.20 | 13,116,961 |
| 2023-12-05 | $58.68 | $58.86 | $57.87 | $58.23 | $58.23 | 12,545,000 |
| 2023-12-04 | $58.59 | $59.53 | $58.58 | $58.67 | $58.67 | 10,239,553 |
| 2023-12-01 | $58.55 | $59.54 | $57.67 | $59.17 | $59.17 | 10,510,223 |
| 2023-11-30 | $58.48 | $58.68 | $57.98 | $58.51 | $58.51 | 15,381,853 |
| 2023-11-29 | $58.53 | $59.23 | $57.98 | $58.36 | $58.36 | 17,019,118 |
| 2023-11-28 | $57.56 | $58.58 | $57.26 | $58.16 | $58.16 | 9,473,579 |
| 2023-11-27 | $57.50 | $57.70 | $56.87 | $57.58 | $57.58 | 9,779,081 |
| 2023-11-24 | $57.14 | $57.61 | $56.93 | $57.55 | $57.55 | 4,629,432 |
| 2023-11-22 | $57.98 | $58.31 | $56.99 | $57.47 | $57.47 | 9,626,942 |
| 2023-11-21 | $57.32 | $58.29 | $56.78 | $57.98 | $57.51 | 11,952,633 |
| 2023-11-20 | $57.00 | $57.68 | $56.31 | $57.34 | $56.88 | 8,405,713 |
| 2023-11-17 | $57.01 | $57.38 | $56.49 | $57.37 | $56.91 | 10,136,475 |
| 2023-11-16 | $57.42 | $57.77 | $56.58 | $56.60 | $56.14 | 11,155,372 |
| 2023-11-15 | $57.48 | $58.73 | $56.98 | $57.00 | $56.54 | 11,295,036 |
| 2023-11-14 | $56.08 | $57.74 | $55.45 | $57.55 | $57.09 | 13,399,476 |
| 2023-11-13 | $55.05 | $55.06 | $53.81 | $54.50 | $54.06 | 8,951,803 |
| 2023-11-10 | $55.00 | $55.37 | $54.51 | $55.14 | $54.70 | 12,777,604 |
| 2023-11-09 | $57.12 | $57.27 | $54.62 | $54.72 | $54.28 | 17,147,940 |
| 2023-11-08 | $58.17 | $58.17 | $56.78 | $57.50 | $57.04 | 12,781,790 |
| 2023-11-07 | $59.05 | $59.56 | $58.40 | $58.46 | $57.99 | 9,615,549 |
| 2023-11-06 | $59.40 | $59.88 | $58.86 | $59.04 | $58.56 | 9,293,798 |
| 2023-11-03 | $61.22 | $61.49 | $59.37 | $59.38 | $58.90 | 13,938,037 |
| 2023-11-02 | $58.52 | $60.47 | $58.50 | $59.91 | $59.43 | 15,076,477 |
| 2023-11-01 | $58.11 | $58.79 | $57.18 | $58.43 | $57.96 | 13,428,915 |
| 2023-10-31 | $57.56 | $58.49 | $57.39 | $58.30 | $57.83 | 19,978,336 |
| 2023-10-30 | $56.41 | $57.47 | $55.77 | $57.20 | $56.74 | 11,017,782 |
| 2023-10-27 | $57.36 | $58.02 | $55.93 | $56.24 | $56.24 | 11,841,148 |
| 2023-10-26 | $56.77 | $58.24 | $56.68 | $57.57 | $57.57 | 17,357,826 |
| 2023-10-25 | $55.61 | $56.94 | $54.91 | $56.46 | $56.46 | 19,262,374 |
| 2023-10-24 | $54.44 | $55.43 | $53.11 | $55.12 | $55.12 | 20,060,327 |
| 2023-10-23 | $51.27 | $52.56 | $50.95 | $51.52 | $51.52 | 15,200,697 |
| 2023-10-20 | $51.95 | $52.69 | $51.69 | $51.96 | $51.96 | 17,798,909 |
| 2023-10-19 | $53.28 | $53.99 | $52.38 | $52.39 | $52.39 | 11,580,434 |
| 2023-10-18 | $54.08 | $54.78 | $53.07 | $53.24 | $53.24 | 13,593,319 |
| 2023-10-17 | $53.58 | $54.84 | $53.55 | $54.17 | $54.17 | 13,365,487 |
| 2023-10-16 | $54.49 | $55.04 | $53.56 | $54.38 | $54.38 | 17,089,370 |
| 2023-10-13 | $53.53 | $55.25 | $53.50 | $54.49 | $54.49 | 22,321,197 |
| 2023-10-12 | $53.07 | $53.97 | $52.23 | $53.00 | $53.00 | 27,972,802 |
| 2023-10-11 | $52.05 | $53.57 | $51.70 | $53.54 | $53.54 | 22,401,370 |
| 2023-10-10 | $49.68 | $51.62 | $49.52 | $51.58 | $51.58 | 23,164,336 |
| 2023-10-09 | $49.69 | $50.42 | $48.38 | $49.32 | $49.32 | 20,644,625 |
| 2023-10-06 | $49.06 | $50.50 | $47.15 | $50.24 | $50.24 | 24,718,494 |
| 2023-10-05 | $49.81 | $50.13 | $48.24 | $49.45 | $49.45 | 29,911,393 |
| 2023-10-04 | $53.71 | $53.95 | $50.54 | $50.62 | $50.62 | 28,467,449 |
| 2023-10-03 | $52.07 | $53.11 | $50.50 | $52.78 | $52.78 | 36,257,520 |
| 2023-10-02 | $56.08 | $56.38 | $50.18 | $52.15 | $52.15 | 54,022,781 |
| 2023-09-29 | $57.67 | $58.76 | $56.98 | $57.29 | $57.29 | 19,047,604 |
| 2023-09-28 | $60.30 | $60.70 | $56.98 | $57.08 | $57.08 | 31,153,829 |
| 2023-09-27 | $64.70 | $64.99 | $59.53 | $59.96 | $59.96 | 25,606,209 |
| 2023-09-26 | $67.12 | $67.19 | $65.27 | $65.34 | $65.34 | 9,042,592 |
| 2023-09-25 | $67.22 | $67.50 | $66.78 | $67.47 | $67.47 | 8,656,485 |
| 2023-09-22 | $66.50 | $68.39 | $66.35 | $67.70 | $67.70 | 11,796,662 |
| 2023-09-21 | $67.11 | $67.71 | $66.77 | $66.91 | $66.91 | 9,460,787 |
| 2023-09-20 | $68.07 | $68.14 | $67.24 | $67.35 | $67.35 | 5,804,231 |
| 2023-09-19 | $68.05 | $68.16 | $67.35 | $67.59 | $67.59 | 8,215,771 |
| 2023-09-18 | $68.81 | $68.86 | $67.91 | $68.24 | $68.24 | 7,534,094 |
| 2023-09-15 | $69.34 | $69.89 | $68.60 | $68.64 | $68.64 | 18,391,418 |
| 2023-09-14 | $68.90 | $69.35 | $68.42 | $69.28 | $69.28 | 7,944,919 |
| 2023-09-13 | $67.88 | $68.77 | $67.88 | $68.43 | $68.43 | 8,925,740 |
| 2023-09-12 | $67.50 | $68.03 | $67.11 | $67.73 | $67.73 | 7,171,538 |
| 2023-09-11 | $67.00 | $67.89 | $66.95 | $67.53 | $67.53 | 7,981,595 |
| 2023-09-08 | $66.26 | $67.00 | $66.07 | $66.83 | $66.83 | 7,485,845 |
| 2023-09-07 | $66.28 | $66.97 | $65.87 | $66.25 | $66.25 | 9,981,143 |
| 2023-09-06 | $66.03 | $66.41 | $65.36 | $65.69 | $65.69 | 9,250,260 |
| 2023-09-05 | $66.82 | $67.27 | $65.81 | $66.20 | $66.20 | 10,002,869 |
| 2023-09-01 | $67.34 | $67.57 | $66.45 | $66.87 | $66.87 | 8,296,631 |
| 2023-08-31 | $67.50 | $67.79 | $66.73 | $66.80 | $66.80 | 11,797,763 |
| 2023-08-30 | $67.36 | $67.73 | $66.82 | $67.09 | $67.09 | 7,461,489 |
| 2023-08-29 | $67.78 | $67.85 | $67.11 | $67.51 | $67.51 | 11,209,664 |
| 2023-08-28 | $68.25 | $68.60 | $67.98 | $68.02 | $67.55 | 7,152,597 |
| 2023-08-25 | $67.30 | $68.22 | $67.23 | $67.96 | $67.49 | 10,114,247 |
| 2023-08-24 | $67.89 | $68.41 | $67.08 | $67.22 | $66.76 | 9,242,494 |
| 2023-08-23 | $68.07 | $68.14 | $67.30 | $67.89 | $67.42 | 7,721,840 |
| 2023-08-22 | $67.11 | $67.82 | $66.76 | $67.52 | $67.06 | 7,370,570 |
| 2023-08-21 | $67.75 | $67.80 | $66.67 | $67.08 | $66.62 | 6,856,055 |
| 2023-08-18 | $67.34 | $68.06 | $67.33 | $67.83 | $67.36 | 6,291,293 |
| 2023-08-17 | $67.34 | $68.15 | $67.29 | $67.51 | $67.05 | 6,677,561 |
| 2023-08-16 | $67.72 | $67.95 | $67.31 | $67.56 | $67.10 | 6,433,500 |
| 2023-08-15 | $68.15 | $68.23 | $67.17 | $67.35 | $66.89 | 7,704,092 |
| 2023-08-14 | $68.85 | $68.93 | $68.30 | $68.56 | $68.09 | 8,021,137 |
| 2023-08-11 | $68.30 | $68.94 | $68.16 | $68.92 | $68.45 | 6,524,199 |
| 2023-08-10 | $69.30 | $69.66 | $68.15 | $68.29 | $67.82 | 7,959,864 |
| 2023-08-09 | $68.79 | $69.58 | $68.51 | $68.92 | $68.45 | 7,452,963 |
| 2023-08-08 | $68.34 | $68.95 | $67.91 | $68.71 | $68.24 | 8,889,954 |
| 2023-08-07 | $69.50 | $69.73 | $68.61 | $68.64 | $68.17 | 8,397,223 |
| 2023-08-04 | $70.55 | $70.69 | $69.02 | $69.17 | $69.17 | 9,140,539 |
| 2023-08-03 | $71.20 | $71.50 | $70.06 | $70.10 | $70.10 | 9,075,969 |
| 2023-08-02 | $71.51 | $72.35 | $71.46 | $71.91 | $71.91 | 6,590,418 |
| 2023-08-01 | $73.32 | $73.81 | $72.09 | $72.17 | $72.17 | 6,725,407 |
| 2023-07-31 | $73.40 | $74.48 | $73.04 | $73.30 | $73.30 | 10,877,534 |
| 2023-07-28 | $73.75 | $74.38 | $72.48 | $72.85 | $72.85 | 6,231,189 |
| 2023-07-27 | $73.94 | $74.89 | $73.19 | $73.27 | $73.27 | 10,185,625 |
| 2023-07-26 | $74.89 | $76.19 | $73.88 | $74.37 | $74.37 | 7,244,567 |
| 2023-07-25 | $75.76 | $75.94 | $74.62 | $75.44 | $75.44 | 8,847,806 |
| 2023-07-24 | $75.88 | $76.67 | $75.37 | $75.50 | $75.50 | 8,565,254 |
| 2023-07-21 | $74.42 | $76.27 | $74.30 | $75.90 | $75.90 | 11,878,441 |
| 2023-07-20 | $72.10 | $74.13 | $71.65 | $74.10 | $74.10 | 9,221,590 |
| 2023-07-19 | $72.36 | $72.93 | $72.05 | $72.10 | $72.10 | 7,464,792 |
| 2023-07-18 | $72.77 | $73.08 | $71.30 | $72.05 | $72.05 | 7,239,505 |
| 2023-07-17 | $72.96 | $73.42 | $72.45 | $72.66 | $72.66 | 5,149,275 |
| 2023-07-14 | $73.48 | $73.75 | $72.79 | $73.20 | $73.20 | 6,463,743 |
| 2023-07-13 | $73.52 | $73.93 | $73.38 | $73.71 | $73.71 | 6,058,553 |
| 2023-07-12 | $72.54 | $73.57 | $72.19 | $73.47 | $73.47 | 9,637,257 |
| 2023-07-11 | $71.64 | $72.23 | $70.85 | $72.19 | $72.19 | 6,623,380 |
| 2023-07-10 | $71.80 | $72.49 | $71.10 | $71.71 | $71.71 | 7,704,747 |
| 2023-07-07 | $72.53 | $72.72 | $71.90 | $72.05 | $72.05 | 7,511,673 |
| 2023-07-06 | $74.29 | $74.29 | $73.01 | $73.02 | $73.02 | 7,271,407 |
| 2023-07-05 | $73.98 | $75.59 | $73.92 | $74.95 | $74.95 | 8,450,272 |
| 2023-07-03 | $73.87 | $74.47 | $73.50 | $74.38 | $74.38 | 2,484,462 |
| 2023-06-30 | $72.94 | $74.31 | $72.78 | $74.20 | $74.20 | 9,259,959 |
| 2023-06-29 | $72.68 | $73.60 | $72.51 | $72.81 | $72.81 | 7,193,155 |
| 2023-06-28 | $73.95 | $74.21 | $73.22 | $73.44 | $73.44 | 8,735,091 |
| 2023-06-27 | $74.56 | $74.80 | $73.21 | $73.91 | $73.91 | 5,979,167 |
| 2023-06-26 | $74.09 | $74.79 | $73.81 | $74.29 | $74.29 | 5,670,176 |
| 2023-06-23 | $75.29 | $75.99 | $74.00 | $74.17 | $74.17 | 9,080,057 |
| 2023-06-22 | $76.07 | $76.39 | $75.00 | $75.13 | $75.13 | 6,976,575 |
| 2023-06-21 | $74.45 | $76.03 | $73.72 | $75.78 | $75.78 | 7,176,113 |
| 2023-06-20 | $75.63 | $76.17 | $74.50 | $74.76 | $74.76 | 7,802,048 |
| 2023-06-16 | $74.75 | $76.42 | $74.72 | $75.59 | $75.59 | 23,053,579 |
| 2023-06-15 | $73.74 | $74.52 | $73.41 | $74.36 | $74.36 | 10,098,262 |
| 2023-06-14 | $74.90 | $74.95 | $73.29 | $73.40 | $73.40 | 8,893,648 |
| 2023-06-13 | $73.90 | $74.69 | $73.75 | $74.35 | $74.35 | 8,579,415 |
| 2023-06-12 | $74.41 | $74.47 | $73.69 | $73.98 | $73.98 | 7,564,700 |
| 2023-06-09 | $74.86 | $75.20 | $74.00 | $74.07 | $74.07 | 6,012,161 |
| 2023-06-08 | $74.48 | $75.12 | $74.07 | $74.90 | $74.90 | 9,988,095 |
| 2023-06-07 | $73.64 | $74.50 | $73.28 | $74.17 | $74.17 | 6,488,121 |
| 2023-06-06 | $73.78 | $74.15 | $73.36 | $73.38 | $73.38 | 5,653,068 |
| 2023-06-05 | $74.15 | $74.89 | $73.34 | $73.59 | $73.59 | 5,266,767 |
| 2023-06-02 | $73.04 | $74.20 | $72.52 | $73.85 | $73.85 | 7,175,380 |
| 2023-06-01 | $73.05 | $73.43 | $72.46 | $72.96 | $72.96 | 6,738,779 |
| 2023-05-31 | $72.64 | $73.77 | $71.88 | $73.46 | $73.46 | 10,884,527 |
| 2023-05-30 | $74.35 | $74.75 | $72.55 | $72.69 | $72.69 | 6,873,997 |
| 2023-05-26 | $73.13 | $74.56 | $72.60 | $73.92 | $73.92 | 7,174,042 |
| 2023-05-25 | $74.18 | $74.18 | $72.47 | $73.39 | $72.93 | 7,716,369 |
| 2023-05-24 | $74.15 | $74.42 | $73.66 | $74.24 | $73.77 | 6,879,457 |
| 2023-05-23 | $74.10 | $75.20 | $73.91 | $74.16 | $73.69 | 8,751,256 |
| 2023-05-22 | $74.91 | $75.17 | $74.47 | $74.58 | $74.11 | 4,272,571 |
| 2023-05-19 | $75.55 | $75.78 | $74.47 | $74.48 | $74.01 | 6,338,617 |
| 2023-05-18 | $74.75 | $75.25 | $74.21 | $75.10 | $74.63 | 6,970,597 |
| 2023-05-17 | $76.17 | $76.28 | $75.19 | $75.34 | $74.87 | 5,408,735 |
| 2023-05-16 | $77.50 | $77.50 | $75.70 | $75.84 | $75.36 | 6,216,026 |
| 2023-05-15 | $78.47 | $78.53 | $76.82 | $77.54 | $77.05 | 5,430,028 |
| 2023-05-12 | $76.89 | $77.99 | $76.58 | $77.96 | $77.47 | 8,315,032 |
| 2023-05-11 | $76.59 | $76.84 | $75.54 | $76.10 | $75.62 | 6,542,687 |
| 2023-05-10 | $76.13 | $77.16 | $75.94 | $76.89 | $76.41 | 5,696,014 |
| 2023-05-09 | $76.23 | $76.23 | $75.19 | $75.58 | $75.11 | 5,588,127 |
| 2023-05-08 | $75.53 | $76.69 | $75.28 | $76.06 | $75.58 | 6,751,748 |
| 2023-05-05 | $75.61 | $76.57 | $75.19 | $75.51 | $75.04 | 6,215,614 |
| 2023-05-04 | $75.38 | $75.67 | $74.56 | $75.51 | $75.04 | 6,042,464 |
| 2023-05-03 | $76.26 | $76.56 | $75.27 | $75.39 | $74.92 | 6,265,933 |
| 2023-05-02 | $76.66 | $77.02 | $75.51 | $75.94 | $75.46 | 7,674,164 |
| 2023-05-01 | $76.47 | $77.38 | $76.36 | $76.80 | $76.32 | 5,214,783 |
| 2023-04-28 | $75.41 | $76.70 | $75.41 | $76.63 | $76.63 | 10,005,852 |
| 2023-04-27 | $74.31 | $76.52 | $73.91 | $75.85 | $75.85 | 8,155,578 |
| 2023-04-26 | $76.78 | $76.95 | $74.03 | $74.07 | $74.07 | 12,533,786 |
| 2023-04-25 | $77.73 | $79.10 | $77.50 | $77.82 | $77.82 | 8,399,806 |
| 2023-04-24 | $78.51 | $79.25 | $78.50 | $79.04 | $79.04 | 5,725,790 |
| 2023-04-21 | $79.44 | $79.78 | $78.56 | $78.99 | $78.99 | 5,192,615 |
| 2023-04-20 | $78.72 | $79.10 | $78.23 | $78.75 | $78.75 | 4,350,401 |
| 2023-04-19 | $78.31 | $79.17 | $78.29 | $78.94 | $78.94 | 3,813,305 |
| 2023-04-18 | $78.73 | $79.07 | $77.95 | $78.30 | $78.30 | 8,147,618 |
| 2023-04-17 | $78.18 | $78.55 | $77.79 | $78.54 | $78.54 | 4,274,198 |
| 2023-04-14 | $78.39 | $78.48 | $77.56 | $78.02 | $78.02 | 4,920,866 |
| 2023-04-13 | $78.42 | $79.12 | $77.48 | $78.85 | $78.85 | 4,928,608 |
| 2023-04-12 | $78.69 | $79.44 | $78.26 | $78.59 | $78.59 | 6,786,576 |
| 2023-04-11 | $78.39 | $78.61 | $77.90 | $78.34 | $78.34 | 6,019,632 |
| 2023-04-10 | $78.35 | $78.50 | $77.31 | $78.43 | $78.43 | 5,647,541 |
| 2023-04-06 | $78.80 | $79.00 | $77.96 | $78.97 | $78.97 | 5,427,720 |
| 2023-04-05 | $77.90 | $78.95 | $77.74 | $78.33 | $78.33 | 8,102,962 |
| 2023-04-04 | $76.85 | $77.69 | $76.43 | $77.16 | $77.16 | 6,165,648 |
| 2023-04-03 | $77.05 | $77.05 | $75.80 | $76.67 | $76.67 | 5,778,653 |
| 2023-03-31 | $76.77 | $77.12 | $75.98 | $77.08 | $77.08 | 10,124,428 |
| 2023-03-30 | $76.37 | $77.02 | $76.17 | $76.59 | $76.59 | 6,187,023 |
| 2023-03-29 | $75.47 | $76.31 | $75.47 | $76.11 | $76.11 | 5,680,646 |
| 2023-03-28 | $75.50 | $76.25 | $74.82 | $75.24 | $75.24 | 5,935,605 |
| 2023-03-27 | $75.87 | $76.06 | $74.95 | $75.44 | $75.44 | 5,516,054 |
| 2023-03-24 | $73.99 | $75.75 | $73.71 | $75.69 | $75.69 | 5,294,109 |
| 2023-03-23 | $73.77 | $75.72 | $73.37 | $73.81 | $73.81 | 7,541,396 |
| 2023-03-22 | $75.31 | $75.98 | $74.09 | $74.13 | $74.13 | 7,038,158 |
| 2023-03-21 | $76.35 | $76.35 | $74.27 | $75.36 | $75.36 | 6,222,390 |
| 2023-03-20 | $75.60 | $77.00 | $75.31 | $75.97 | $75.97 | 7,140,296 |
| 2023-03-17 | $76.29 | $76.29 | $74.74 | $75.67 | $75.67 | 14,137,395 |
| 2023-03-16 | $75.66 | $76.51 | $74.83 | $76.23 | $76.23 | 8,896,527 |
| 2023-03-15 | $74.45 | $75.85 | $73.93 | $75.52 | $75.52 | 12,030,326 |
| 2023-03-14 | $73.99 | $74.85 | $73.43 | $74.55 | $74.55 | 8,635,793 |
| 2023-03-13 | $73.06 | $75.18 | $73.00 | $73.29 | $73.29 | 8,388,885 |
| 2023-03-10 | $73.99 | $74.27 | $72.37 | $73.01 | $73.01 | 10,167,054 |
| 2023-03-09 | $74.50 | $74.99 | $73.39 | $73.76 | $73.76 | 7,678,060 |
| 2023-03-08 | $73.38 | $74.38 | $73.04 | $74.25 | $74.25 | 5,913,550 |
| 2023-03-07 | $73.94 | $74.49 | $73.02 | $73.75 | $73.75 | 7,308,906 |
| 2023-03-06 | $73.54 | $74.60 | $73.41 | $74.40 | $74.40 | 6,888,875 |
| 2023-03-03 | $72.89 | $73.87 | $72.18 | $73.83 | $73.83 | 10,601,033 |
| 2023-03-02 | $70.36 | $72.22 | $70.12 | $72.21 | $72.21 | 16,067,195 |
| 2023-03-01 | $70.86 | $71.04 | $69.64 | $69.87 | $69.87 | 11,809,198 |
| 2023-02-28 | $71.70 | $71.85 | $70.80 | $71.03 | $71.03 | 11,276,725 |
| 2023-02-03 | $75.25 | $75.44 | $73.67 | $74.67 | $74.67 | 11,671,472 |
| 2023-02-02 | $73.57 | $76.84 | $73.21 | $75.60 | $75.60 | 18,604,062 |
| 2023-02-01 | $74.62 | $75.04 | $73.34 | $74.24 | $74.24 | 15,188,692 |
| 2023-01-31 | $74.54 | $74.83 | $73.35 | $74.63 | $74.63 | 18,979,514 |
| 2023-01-30 | $75.36 | $76.35 | $74.89 | $75.05 | $75.05 | 10,669,821 |
| 2023-01-27 | $76.07 | $76.40 | $75.51 | $75.58 | $75.58 | 13,243,239 |
| 2023-01-26 | $75.10 | $77.45 | $74.80 | $76.40 | $76.40 | 18,508,679 |
| 2023-01-25 | $80.53 | $80.99 | $75.90 | $76.59 | $76.59 | 28,477,189 |
| 2023-01-24 | $82.79 | $84.20 | $80.28 | $83.90 | $83.90 | 6,652,336 |
| 2023-01-23 | $81.38 | $83.22 | $80.90 | $82.67 | $82.67 | 6,864,386 |
| 2023-01-20 | $82.51 | $82.54 | $80.50 | $81.82 | $81.82 | 9,429,170 |
| 2023-01-19 | $84.06 | $84.34 | $82.29 | $82.59 | $82.59 | 7,070,342 |
| 2023-01-18 | $85.93 | $86.04 | $83.73 | $83.80 | $83.80 | 6,107,756 |
| 2023-01-17 | $85.19 | $86.47 | $85.18 | $85.74 | $85.74 | 8,410,165 |
| 2023-01-13 | $84.44 | $84.97 | $83.75 | $84.68 | $84.68 | 4,943,170 |
| 2023-01-12 | $85.10 | $85.67 | $84.39 | $85.07 | $85.07 | 4,648,571 |
| 2023-01-11 | $84.47 | $85.36 | $84.22 | $85.00 | $85.00 | 6,153,716 |
| 2023-01-10 | $84.07 | $84.60 | $83.37 | $84.54 | $84.54 | 4,921,129 |
| 2023-01-09 | $83.64 | $84.93 | $83.49 | $84.07 | $84.07 | 4,749,024 |
| 2023-01-06 | $83.56 | $84.37 | $82.82 | $83.65 | $83.65 | 5,235,338 |
| 2023-01-05 | $83.61 | $84.01 | $82.14 | $82.63 | $82.63 | 5,472,659 |
| 2023-01-04 | $84.36 | $85.46 | $83.83 | $84.49 | $84.49 | 4,831,342 |
| 2023-01-03 | $84.37 | $84.90 | $82.54 | $83.83 | $83.83 | 5,535,451 |
| 2022-12-30 | $83.95 | $84.02 | $82.48 | $83.60 | $83.60 | 4,266,918 |
| 2022-12-29 | $83.73 | $84.69 | $83.49 | $84.08 | $84.08 | 3,378,421 |
| 2022-12-28 | $84.20 | $84.54 | $82.98 | $83.16 | $83.16 | 3,536,487 |
| 2022-12-27 | $84.10 | $84.28 | $83.47 | $84.00 | $84.00 | 4,726,551 |
| 2022-12-23 | $83.00 | $84.27 | $83.00 | $84.17 | $84.17 | 3,254,730 |
| 2022-12-22 | $84.54 | $84.54 | $82.16 | $83.34 | $83.34 | 4,491,039 |
| 2022-12-21 | $83.85 | $84.95 | $83.65 | $84.65 | $84.65 | 5,356,209 |
| 2022-12-20 | $83.40 | $84.04 | $82.75 | $83.52 | $83.52 | 4,812,075 |
| 2022-12-19 | $83.98 | $84.28 | $82.96 | $83.52 | $83.52 | 5,681,098 |
| 2022-12-16 | $84.60 | $84.86 | $83.27 | $84.14 | $84.14 | 16,949,482 |
| 2022-12-15 | $86.90 | $87.05 | $85.48 | $85.81 | $85.81 | 6,469,095 |
| 2022-12-14 | $87.46 | $88.61 | $86.34 | $87.05 | $87.05 | 6,111,627 |
| 2022-12-13 | $88.00 | $88.37 | $86.00 | $87.15 | $87.15 | 7,179,494 |
| 2022-12-12 | $85.12 | $86.60 | $84.80 | $86.55 | $86.55 | 5,348,953 |
| 2022-12-09 | $85.56 | $86.00 | $84.42 | $84.51 | $84.51 | 4,460,299 |
| 2022-12-08 | $85.27 | $86.40 | $84.90 | $85.76 | $85.76 | 4,281,909 |
| 2022-12-07 | $85.16 | $86.35 | $84.61 | $85.29 | $85.29 | 5,108,818 |
| 2022-12-06 | $84.91 | $85.25 | $83.71 | $85.18 | $85.18 | 5,027,803 |
| 2022-12-05 | $85.00 | $86.03 | $84.77 | $85.15 | $85.15 | 5,511,867 |
| 2022-12-02 | $83.73 | $85.21 | $83.40 | $85.20 | $85.20 | 6,316,947 |
| 2022-12-01 | $85.40 | $85.97 | $83.99 | $84.83 | $84.83 | 5,830,713 |
| 2022-11-30 | $82.09 | $84.90 | $82.06 | $84.70 | $84.70 | 9,739,222 |
| 2022-11-29 | $82.91 | $83.13 | $81.98 | $82.49 | $82.49 | 5,398,297 |
| 2022-11-28 | $84.34 | $85.01 | $83.34 | $83.73 | $83.73 | 6,464,225 |
| 2022-11-25 | $85.27 | $85.80 | $85.13 | $85.34 | $85.34 | 3,622,249 |
| 2022-11-23 | $83.54 | $85.00 | $83.44 | $84.92 | $84.92 | 4,244,722 |
| 2022-11-22 | $84.06 | $84.91 | $83.72 | $84.11 | $83.69 | 4,105,654 |
| 2022-11-21 | $82.62 | $83.75 | $82.62 | $83.60 | $83.18 | 6,593,861 |
| 2022-11-18 | $83.26 | $83.79 | $82.57 | $83.20 | $82.79 | 6,664,774 |
| 2022-11-17 | $83.26 | $83.35 | $81.87 | $82.35 | $82.35 | 8,334,511 |
| 2022-11-16 | $83.06 | $84.75 | $83.06 | $84.32 | $84.32 | 8,444,892 |
| 2022-11-15 | $82.52 | $83.82 | $82.04 | $82.91 | $82.91 | 5,594,983 |
| 2022-11-14 | $83.09 | $83.78 | $81.61 | $81.66 | $81.66 | 7,904,057 |
| 2022-11-11 | $83.27 | $83.85 | $81.98 | $83.31 | $83.31 | 5,730,882 |
| 2022-11-10 | $81.31 | $83.77 | $79.95 | $83.20 | $83.20 | 9,315,878 |
| 2022-11-09 | $78.60 | $79.11 | $78.00 | $78.20 | $78.20 | 4,940,236 |
| 2022-11-08 | $77.67 | $79.14 | $77.16 | $78.27 | $78.27 | 5,518,358 |
| 2022-11-07 | $78.73 | $79.12 | $76.29 | $77.29 | $77.29 | 7,008,635 |
| 2022-11-04 | $78.60 | $79.18 | $77.42 | $78.80 | $78.80 | 7,758,947 |
| 2022-11-03 | $76.74 | $79.18 | $76.36 | $78.18 | $78.18 | 6,920,481 |
| 2022-11-02 | $77.70 | $79.83 | $77.02 | $77.28 | $77.28 | 7,119,075 |
| 2022-11-01 | $78.19 | $78.19 | $77.17 | $77.71 | $77.71 | 5,409,740 |
| 2022-10-31 | $78.45 | $79.27 | $76.76 | $77.50 | $77.50 | 8,273,667 |
| 2022-10-28 | $76.75 | $79.30 | $76.65 | $79.03 | $79.03 | 9,123,339 |
| 2022-10-27 | $76.05 | $76.93 | $75.46 | $75.47 | $75.47 | 7,163,308 |
| 2022-10-26 | $75.86 | $76.53 | $75.30 | $75.60 | $75.60 | 6,247,194 |
| 2022-10-25 | $73.75 | $76.09 | $73.60 | $75.86 | $75.86 | 9,216,900 |
| 2022-10-24 | $72.49 | $73.69 | $71.96 | $73.28 | $73.28 | 9,989,846 |
| 2022-10-21 | $71.08 | $73.00 | $70.30 | $71.65 | $71.65 | 11,161,269 |
| 2022-10-20 | $73.36 | $73.48 | $69.81 | $70.64 | $70.64 | 13,023,814 |
| 2022-10-19 | $74.24 | $74.47 | $72.52 | $73.64 | $73.64 | 8,579,687 |
| 2022-10-18 | $75.55 | $75.94 | $74.11 | $75.06 | $75.06 | 6,998,542 |
| 2022-10-17 | $72.80 | $74.42 | $72.75 | $73.65 | $73.65 | 7,563,540 |
| 2022-10-14 | $73.79 | $74.84 | $71.44 | $71.77 | $71.77 | 8,735,692 |
| 2022-10-13 | $71.59 | $73.57 | $70.39 | $73.09 | $73.09 | 13,644,012 |
| 2022-10-12 | $75.81 | $76.36 | $72.62 | $72.75 | $72.75 | 9,715,274 |
| 2022-10-11 | $76.25 | $76.93 | $75.22 | $76.03 | $76.03 | 9,143,163 |
| 2022-10-10 | $77.03 | $77.68 | $76.40 | $76.74 | $76.74 | 6,111,331 |
| 2022-10-07 | $78.56 | $78.65 | $76.19 | $76.73 | $76.73 | 7,697,379 |
| 2022-10-06 | $81.63 | $81.73 | $78.85 | $78.91 | $78.91 | 8,374,624 |
| 2022-10-05 | $81.75 | $82.48 | $80.52 | $81.77 | $81.77 | 5,461,614 |
| 2022-10-04 | $81.98 | $82.89 | $81.56 | $82.82 | $82.82 | 8,193,853 |
| 2022-10-03 | $79.83 | $81.63 | $79.23 | $81.19 | $81.19 | 8,115,199 |
| 2022-09-30 | $80.30 | $80.60 | $78.29 | $78.41 | $78.41 | 12,854,294 |
| 2022-09-29 | $82.17 | $82.35 | $79.46 | $79.97 | $79.97 | 8,291,549 |
| 2022-09-28 | $82.29 | $83.03 | $81.25 | $82.37 | $82.37 | 8,713,365 |
| 2022-09-27 | $82.02 | $82.62 | $80.11 | $81.08 | $81.08 | 9,247,037 |
| 2022-09-26 | $82.47 | $82.78 | $80.32 | $81.15 | $81.15 | 7,702,927 |
| 2022-09-23 | $82.50 | $82.67 | $81.34 | $82.52 | $82.52 | 6,719,672 |
| 2022-09-22 | $83.80 | $84.19 | $83.03 | $83.54 | $83.54 | 6,559,712 |
| 2022-09-21 | $86.00 | $86.44 | $83.95 | $83.97 | $83.97 | 6,706,453 |
| 2022-09-20 | $85.99 | $86.45 | $84.93 | $85.69 | $85.69 | 6,242,074 |
| 2022-09-19 | $84.72 | $86.90 | $84.54 | $86.84 | $86.84 | 8,820,990 |
| 2022-09-16 | $85.41 | $85.99 | $84.50 | $84.79 | $84.79 | 19,190,742 |
| 2022-09-15 | $85.44 | $86.80 | $84.83 | $86.01 | $86.01 | 18,680,967 |
| 2022-09-14 | $88.36 | $89.37 | $88.06 | $88.88 | $88.88 | 7,281,493 |
| 2022-09-13 | $90.05 | $90.47 | $88.45 | $88.86 | $88.86 | 5,624,836 |
| 2022-09-12 | $90.18 | $90.85 | $89.78 | $90.81 | $90.81 | 5,573,784 |
| 2022-09-09 | $90.81 | $90.98 | $89.83 | $89.90 | $89.90 | 5,701,551 |
| 2022-09-08 | $89.73 | $91.06 | $89.63 | $90.27 | $90.27 | 8,852,494 |
| 2022-09-07 | $87.71 | $90.42 | $87.61 | $90.24 | $90.24 | 11,366,639 |
| 2022-09-06 | $87.24 | $88.27 | $87.02 | $87.37 | $87.37 | 10,904,222 |
| 2022-09-02 | $86.45 | $87.23 | $84.77 | $85.11 | $85.11 | 5,785,696 |
| 2022-09-01 | $85.33 | $86.46 | $84.71 | $86.26 | $86.26 | 5,896,345 |
| 2022-08-31 | $85.70 | $86.27 | $84.80 | $85.06 | $85.06 | 6,830,948 |
| 2022-08-30 | $87.20 | $87.33 | $85.21 | $85.70 | $85.70 | 7,394,279 |
| 2022-08-29 | $86.98 | $87.85 | $86.41 | $87.02 | $87.02 | 5,810,560 |
| 2022-08-26 | $89.99 | $90.56 | $87.74 | $88.06 | $87.63 | 7,990,147 |
| 2022-08-25 | $89.01 | $89.46 | $88.06 | $89.39 | $88.96 | 5,595,183 |
| 2022-08-24 | $88.15 | $88.78 | $87.96 | $88.71 | $88.28 | 5,669,340 |
| 2022-08-23 | $88.61 | $88.65 | $87.63 | $87.98 | $87.55 | 3,473,741 |
| 2022-08-22 | $88.93 | $89.53 | $88.23 | $88.54 | $88.11 | 5,783,453 |
| 2022-08-19 | $90.11 | $90.59 | $89.37 | $89.71 | $89.27 | 5,542,923 |
| 2022-08-18 | $90.20 | $90.63 | $89.87 | $90.24 | $89.80 | 5,090,664 |
| 2022-08-17 | $89.97 | $90.67 | $89.74 | $90.20 | $89.76 | 4,177,991 |
| 2022-08-16 | $90.54 | $91.35 | $90.33 | $90.53 | $90.09 | 5,250,574 |
| 2022-08-15 | $90.48 | $91.20 | $90.14 | $91.00 | $90.56 | 5,032,686 |
| 2022-08-12 | $90.18 | $90.65 | $89.33 | $90.47 | $90.03 | 5,262,780 |
| 2022-08-11 | $90.31 | $91.03 | $89.29 | $89.43 | $89.00 | 7,525,833 |
| 2022-08-10 | $89.66 | $90.08 | $88.84 | $89.78 | $89.34 | 5,693,721 |
| 2022-08-09 | $88.22 | $89.11 | $87.78 | $88.92 | $88.49 | 5,154,122 |
| 2022-08-08 | $88.46 | $88.96 | $86.78 | $87.52 | $87.09 | 7,243,316 |
| 2022-08-05 | $87.88 | $88.49 | $86.94 | $87.98 | $87.55 | 8,643,274 |
| 2022-08-04 | $86.96 | $88.66 | $86.45 | $87.98 | $87.55 | 8,679,156 |
| 2022-08-03 | $85.77 | $86.82 | $84.36 | $86.46 | $86.04 | 7,640,608 |
| 2022-08-02 | $85.44 | $86.77 | $85.20 | $85.67 | $85.25 | 7,664,259 |
| 2022-08-01 | $84.45 | $85.42 | $83.56 | $85.31 | $84.90 | 7,004,481 |
| 2022-07-29 | $84.50 | $85.41 | $84.31 | $84.49 | $84.08 | 11,474,865 |
| 2022-07-28 | $84.81 | $86.27 | $84.29 | $84.54 | $84.13 | 13,561,456 |
| 2022-07-27 | $80.03 | $80.78 | $79.55 | $80.38 | $79.99 | 6,056,151 |
| 2022-07-26 | $80.54 | $80.62 | $79.18 | $79.91 | $79.52 | 6,740,940 |
| 2022-07-25 | $80.00 | $81.04 | $79.48 | $80.98 | $80.59 | 5,035,636 |
| 2022-07-22 | $80.13 | $81.80 | $79.26 | $80.25 | $79.86 | 11,517,226 |
| 2022-07-21 | $78.72 | $78.96 | $78.13 | $78.87 | $78.49 | 7,847,605 |
| 2022-07-20 | $79.16 | $79.40 | $77.86 | $78.32 | $77.94 | 6,323,732 |
| 2022-07-19 | $78.13 | $79.34 | $77.92 | $78.93 | $78.55 | 6,403,986 |
| 2022-07-18 | $78.33 | $78.66 | $77.50 | $77.51 | $77.13 | 6,610,894 |
| 2022-07-15 | $78.25 | $78.85 | $76.33 | $78.71 | $78.33 | 8,780,599 |
| 2022-07-14 | $78.71 | $80.35 | $78.52 | $80.13 | $79.74 | 6,124,510 |
| 2022-07-13 | $79.38 | $81.30 | $79.07 | $80.26 | $79.87 | 7,552,499 |
| 2022-07-12 | $80.55 | $80.90 | $79.52 | $79.95 | $79.56 | 7,554,112 |
| 2022-07-11 | $80.00 | $80.98 | $79.72 | $80.68 | $80.29 | 6,100,477 |
| 2022-07-08 | $79.70 | $80.43 | $79.41 | $80.25 | $79.86 | 5,708,363 |
| 2022-07-07 | $79.83 | $80.58 | $79.81 | $80.38 | $79.99 | 5,498,179 |
| 2022-07-06 | $79.70 | $80.20 | $78.60 | $79.57 | $79.18 | 7,918,440 |
| 2022-07-05 | $80.50 | $80.72 | $77.56 | $79.11 | $78.73 | 11,279,200 |
| 2022-07-01 | $78.33 | $80.64 | $78.09 | $80.56 | $80.17 | 7,718,439 |
| 2022-06-30 | $75.46 | $78.24 | $75.32 | $77.46 | $77.08 | 8,872,992 |
| 2022-06-29 | $76.10 | $76.54 | $75.26 | $76.00 | $75.63 | 7,082,185 |
| 2022-06-28 | $77.91 | $78.33 | $76.23 | $76.44 | $76.07 | 6,140,782 |
| 2022-06-27 | $77.73 | $78.18 | $77.36 | $77.89 | $77.51 | 6,557,215 |
| 2022-06-24 | $77.33 | $78.13 | $76.63 | $78.02 | $77.64 | 9,320,546 |
| 2022-06-23 | $75.54 | $77.41 | $75.32 | $77.20 | $76.82 | 12,502,551 |
| 2022-06-22 | $72.20 | $75.55 | $71.85 | $74.69 | $74.33 | 12,687,573 |
| 2022-06-21 | $70.80 | $73.40 | $70.80 | $72.73 | $72.38 | 8,466,948 |
| 2022-06-17 | $70.64 | $72.75 | $70.64 | $70.81 | $70.47 | 15,918,974 |
| 2022-06-16 | $72.71 | $73.08 | $70.12 | $70.87 | $70.53 | 12,729,160 |
| 2022-06-15 | $72.46 | $75.55 | $72.21 | $74.19 | $73.83 | 12,085,296 |
| 2022-06-14 | $72.31 | $73.12 | $70.27 | $71.48 | $71.13 | 11,412,712 |
| 2022-06-13 | $74.58 | $74.76 | $71.96 | $72.41 | $72.06 | 11,882,262 |
| 2022-06-10 | $76.55 | $76.90 | $75.77 | $75.91 | $75.54 | 8,598,729 |
| 2022-06-09 | $78.24 | $78.87 | $77.30 | $77.34 | $76.96 | 8,354,816 |
| 2022-06-08 | $78.98 | $79.58 | $78.24 | $78.49 | $78.11 | 5,198,031 |
| 2022-06-07 | $79.76 | $80.18 | $78.28 | $79.78 | $79.39 | 7,405,617 |
| 2022-06-06 | $81.19 | $81.49 | $80.07 | $80.19 | $79.80 | 12,716,926 |
| 2022-06-03 | $78.09 | $78.95 | $77.80 | $78.69 | $78.31 | 9,293,717 |
| 2022-06-02 | $76.45 | $78.65 | $76.00 | $78.52 | $78.14 | 9,640,582 |
| 2022-06-01 | $75.76 | $76.63 | $75.33 | $76.17 | $75.80 | 7,994,137 |
| 2022-05-31 | $76.78 | $76.94 | $75.17 | $75.69 | $75.32 | 29,712,072 |
| 2022-05-27 | $74.49 | $77.45 | $74.17 | $77.43 | $77.05 | 9,435,316 |
| 2022-05-26 | $75.05 | $75.75 | $74.77 | $75.04 | $74.27 | 9,431,312 |
| 2022-05-25 | $75.12 | $75.15 | $73.59 | $74.79 | $74.02 | 11,192,148 |
| 2022-05-24 | $72.61 | $74.92 | $72.17 | $74.67 | $73.90 | 11,133,491 |
| 2022-05-23 | $71.81 | $72.59 | $71.46 | $72.55 | $71.80 | 10,378,702 |
| 2022-05-20 | $70.90 | $71.56 | $69.98 | $71.22 | $70.49 | 9,747,755 |
| 2022-05-19 | $71.09 | $71.09 | $69.53 | $70.46 | $69.73 | 9,593,613 |
| 2022-05-18 | $71.79 | $72.25 | $70.71 | $71.00 | $70.27 | 10,316,932 |
| 2022-05-17 | $70.90 | $72.03 | $70.13 | $72.02 | $71.28 | 8,889,290 |
| 2022-05-16 | $69.64 | $70.72 | $69.40 | $70.12 | $69.40 | 7,339,495 |
| 2022-05-13 | $69.43 | $70.19 | $68.53 | $69.80 | $69.08 | 8,010,789 |
| 2022-05-12 | $69.59 | $70.49 | $67.22 | $68.51 | $67.80 | 15,364,934 |
| 2022-05-11 | $69.65 | $71.35 | $69.54 | $70.20 | $69.48 | 11,129,155 |
| 2022-05-10 | $71.00 | $71.74 | $68.72 | $69.99 | $69.27 | 14,731,906 |
| 2022-05-09 | $71.80 | $72.08 | $70.26 | $70.71 | $69.98 | 10,442,845 |
| 2022-05-06 | $71.26 | $72.86 | $71.09 | $72.47 | $71.72 | 9,364,858 |
| 2022-05-05 | $72.70 | $72.97 | $71.20 | $71.84 | $71.10 | 10,382,390 |
| 2022-05-04 | $72.00 | $73.33 | $70.73 | $73.06 | $72.31 | 10,810,278 |
| 2022-05-03 | $70.00 | $71.53 | $69.57 | $70.76 | $70.03 | 10,419,989 |
| 2022-05-02 | $71.10 | $71.51 | $68.52 | $69.87 | $69.15 | 14,338,301 |
| 2022-04-29 | $72.88 | $73.45 | $70.88 | $71.02 | $70.29 | 14,912,851 |
| 2022-04-28 | $73.50 | $73.91 | $72.77 | $73.49 | $72.73 | 11,325,720 |
| 2022-04-27 | $73.83 | $75.14 | $73.19 | $73.27 | $72.52 | 10,989,630 |
| 2022-04-26 | $74.05 | $74.97 | $73.49 | $73.57 | $72.81 | 10,958,958 |
| 2022-04-25 | $74.00 | $74.51 | $71.59 | $74.04 | $73.28 | 15,697,920 |
| 2022-04-22 | $76.17 | $76.37 | $73.88 | $73.95 | $73.19 | 15,284,830 |
| 2022-04-21 | $80.32 | $81.00 | $75.98 | $76.18 | $75.40 | 17,712,832 |
| 2022-04-20 | $83.03 | $83.03 | $81.32 | $81.51 | $80.67 | 8,257,639 |
| 2022-04-19 | $81.76 | $82.10 | $81.11 | $81.83 | $80.99 | 8,104,770 |
| 2022-04-18 | $83.00 | $83.61 | $81.06 | $81.71 | $80.87 | 6,279,188 |
| 2022-04-14 | $83.55 | $83.89 | $82.78 | $82.81 | $81.96 | 7,164,130 |
| 2022-04-13 | $84.37 | $84.48 | $83.08 | $83.55 | $82.69 | 7,858,452 |
| 2022-04-12 | $84.45 | $84.84 | $83.38 | $83.89 | $83.03 | 8,714,757 |
| 2022-04-11 | $86.15 | $86.22 | $84.35 | $84.58 | $83.71 | 6,745,351 |
| 2022-04-08 | $87.16 | $87.52 | $85.96 | $86.09 | $85.20 | 5,731,579 |
| 2022-04-07 | $86.30 | $87.29 | $85.70 | $87.08 | $86.18 | 7,817,509 |
| 2022-04-06 | $86.17 | $86.52 | $85.43 | $86.49 | $85.60 | 7,621,879 |
| 2022-04-05 | $85.86 | $87.45 | $85.72 | $86.33 | $85.44 | 7,119,033 |
| 2022-04-04 | $85.64 | $85.91 | $84.64 | $85.62 | $84.74 | 6,465,738 |
| 2022-04-01 | $84.49 | $85.80 | $84.13 | $85.71 | $84.83 | 6,453,765 |
| 2022-03-31 | $85.06 | $86.28 | $84.71 | $84.71 | $83.84 | 10,082,909 |
| 2022-03-30 | $85.13 | $85.78 | $84.63 | $85.50 | $84.62 | 6,829,267 |
| 2022-03-29 | $85.00 | $85.04 | $83.65 | $84.62 | $83.75 | 8,954,273 |
| 2022-03-28 | $84.05 | $84.72 | $83.68 | $84.43 | $83.56 | 6,177,702 |
| 2022-03-25 | $84.09 | $84.24 | $83.21 | $83.94 | $83.08 | 5,459,466 |
| 2022-03-24 | $82.91 | $83.79 | $82.76 | $83.70 | $82.84 | 5,498,108 |
| 2022-03-23 | $82.48 | $83.10 | $82.01 | $82.57 | $81.72 | 6,125,879 |
| 2022-03-22 | $81.87 | $82.96 | $81.42 | $82.85 | $82.00 | 8,492,240 |
| 2022-03-21 | $82.00 | $82.76 | $81.49 | $81.80 | $80.96 | 6,999,820 |
| 2022-03-18 | $82.92 | $83.49 | $82.24 | $82.37 | $81.52 | 13,137,511 |
| 2022-03-17 | $82.56 | $83.24 | $82.42 | $82.69 | $81.84 | 6,341,919 |
| 2022-03-16 | $81.85 | $82.74 | $80.84 | $82.51 | $81.66 | 8,261,224 |
| 2022-03-15 | $80.20 | $82.26 | $80.10 | $81.98 | $81.14 | 9,567,041 |
| 2022-03-14 | $79.68 | $80.64 | $78.70 | $79.28 | $78.46 | 7,133,771 |
| 2022-03-11 | $80.30 | $81.09 | $79.24 | $79.30 | $78.48 | 7,230,646 |
| 2022-03-10 | $79.56 | $80.46 | $78.44 | $80.16 | $79.33 | 9,554,345 |
| 2022-03-09 | $82.38 | $82.48 | $80.11 | $80.32 | $79.49 | 12,710,001 |
| 2022-03-08 | $84.31 | $85.40 | $81.74 | $81.95 | $81.11 | 14,717,621 |
| 2022-03-07 | $80.96 | $84.39 | $80.72 | $84.18 | $83.31 | 19,948,914 |
| 2022-03-04 | $78.93 | $80.45 | $78.48 | $80.21 | $79.38 | 8,996,514 |
| 2022-03-03 | $77.85 | $79.36 | $77.66 | $78.79 | $77.98 | 10,075,522 |
| 2022-03-02 | $77.29 | $77.81 | $76.49 | $77.55 | $76.75 | 6,988,696 |
| 2022-03-01 | $78.07 | $78.83 | $76.54 | $77.44 | $76.64 | 13,930,444 |
| 2022-02-28 | $77.09 | $78.87 | $76.80 | $78.27 | $77.46 | 16,345,678 |
| 2022-02-25 | $76.12 | $77.24 | $75.22 | $77.16 | $75.95 | 12,609,479 |
| 2022-02-24 | $71.00 | $75.78 | $70.74 | $75.44 | $74.26 | 15,750,419 |
| 2022-02-23 | $74.22 | $74.42 | $72.22 | $72.32 | $71.19 | 7,837,056 |
| 2022-02-22 | $73.93 | $74.46 | $73.27 | $73.78 | $72.63 | 8,179,254 |
| 2022-02-18 | $74.96 | $75.81 | $73.82 | $74.15 | $72.99 | 9,558,597 |
| 2022-02-17 | $74.72 | $75.84 | $74.49 | $75.38 | $74.20 | 10,093,093 |
| 2022-02-16 | $75.13 | $75.64 | $74.48 | $75.23 | $74.05 | 7,505,070 |
| 2022-02-15 | $75.73 | $76.47 | $74.74 | $75.09 | $73.92 | 9,102,501 |
| 2022-02-14 | $74.95 | $75.31 | $73.88 | $74.92 | $73.75 | 8,329,188 |
| 2022-02-11 | $75.90 | $76.70 | $74.67 | $74.96 | $73.79 | 8,999,327 |
| 2022-02-10 | $74.91 | $76.85 | $74.70 | $75.45 | $74.27 | 9,673,297 |
| 2022-02-09 | $76.61 | $77.27 | $76.32 | $76.66 | $75.46 | 7,390,923 |
| 2022-02-08 | $75.75 | $76.75 | $75.22 | $75.46 | $74.28 | 6,758,461 |
| 2022-02-07 | $76.00 | $76.12 | $75.30 | $75.68 | $74.50 | 8,184,500 |
| 2022-02-04 | $75.10 | $76.84 | $74.54 | $76.01 | $74.82 | 12,132,129 |
| 2022-02-03 | $76.56 | $77.29 | $75.43 | $75.77 | $74.59 | 7,960,725 |
| 2022-02-02 | $77.42 | $78.01 | $76.83 | $77.73 | $76.51 | 8,397,670 |
| 2022-02-01 | $78.04 | $79.47 | $76.03 | $77.23 | $76.02 | 12,082,915 |
| 2022-01-31 | $72.91 | $78.30 | $72.75 | $78.12 | $76.90 | 21,787,787 |
| 2022-01-28 | $72.32 | $72.95 | $69.79 | $72.50 | $71.37 | 25,537,084 |
| 2022-01-27 | $73.30 | $74.39 | $72.41 | $72.51 | $71.38 | 21,252,747 |
| 2022-01-26 | $76.50 | $76.53 | $72.36 | $72.64 | $71.50 | 24,721,667 |
| 2022-01-25 | $78.20 | $80.19 | $74.79 | $75.10 | $73.93 | 22,925,034 |
| 2022-01-24 | $81.65 | $82.05 | $79.24 | $81.92 | $80.64 | 14,694,976 |
| 2022-01-21 | $83.70 | $83.93 | $81.84 | $82.60 | $81.31 | 12,809,062 |
| 2022-01-20 | $83.32 | $85.28 | $83.15 | $83.51 | $82.20 | 12,028,922 |
| 2022-01-19 | $81.04 | $83.35 | $81.00 | $82.59 | $81.30 | 9,658,379 |
| 2022-01-18 | $82.00 | $82.17 | $80.70 | $81.25 | $79.98 | 10,845,425 |
| 2022-01-14 | $84.88 | $85.15 | $82.67 | $83.20 | $81.90 | 11,084,270 |
| 2022-01-13 | $85.58 | $85.81 | $84.72 | $84.90 | $83.57 | 7,203,060 |
| 2022-01-12 | $84.28 | $85.81 | $84.10 | $85.09 | $83.76 | 6,484,042 |
| 2022-01-11 | $83.83 | $85.01 | $83.68 | $84.79 | $83.46 | 8,376,588 |
| 2022-01-10 | $85.80 | $86.36 | $83.74 | $84.29 | $82.97 | 11,378,664 |
| 2022-01-07 | $85.77 | $86.87 | $84.51 | $86.41 | $85.06 | 13,359,257 |
| 2022-01-06 | $89.09 | $89.36 | $85.65 | $85.77 | $84.43 | 12,658,587 |
| 2022-01-05 | $90.28 | $91.50 | $89.68 | $89.73 | $88.33 | 6,722,525 |
| 2022-01-04 | $91.65 | $91.93 | $90.62 | $90.68 | $89.26 | 8,379,249 |
| 2022-01-03 | $93.42 | $93.65 | $90.54 | $91.66 | $90.23 | 7,865,567 |
| 2021-12-31 | $92.58 | $93.73 | $92.50 | $93.36 | $91.90 | 4,691,968 |
| 2021-12-30 | $92.23 | $92.91 | $91.81 | $92.77 | $91.32 | 3,716,396 |
| 2021-12-29 | $91.95 | $92.26 | $91.59 | $91.99 | $90.55 | 2,945,412 |
| 2021-12-28 | $91.66 | $92.19 | $91.51 | $91.88 | $90.44 | 3,097,581 |
| 2021-12-27 | $90.85 | $91.35 | $90.63 | $91.32 | $89.89 | 5,410,410 |
| 2021-12-23 | $90.68 | $91.31 | $90.40 | $90.70 | $89.28 | 5,845,630 |
| 2021-12-22 | $90.24 | $90.88 | $89.89 | $90.80 | $89.38 | 4,143,104 |
| 2021-12-21 | $90.65 | $91.34 | $89.36 | $90.45 | $89.04 | 6,287,882 |
| 2021-12-20 | $89.80 | $90.08 | $88.51 | $89.94 | $88.53 | 10,167,716 |
| 2021-12-17 | $92.00 | $92.36 | $90.74 | $90.94 | $89.52 | 15,343,328 |
| 2021-12-16 | $91.62 | $92.70 | $91.52 | $92.23 | $90.79 | 7,623,333 |
| 2021-12-15 | $90.29 | $92.06 | $89.58 | $92.00 | $90.56 | 9,590,049 |
| 2021-12-14 | $91.23 | $91.65 | $89.45 | $90.03 | $88.62 | 11,022,619 |
| 2021-12-13 | $90.26 | $92.12 | $90.14 | $91.74 | $90.31 | 6,446,514 |
| 2021-12-10 | $90.01 | $90.90 | $89.80 | $90.28 | $88.87 | 4,996,753 |
| 2021-12-09 | $90.50 | $90.50 | $89.51 | $89.91 | $88.50 | 5,731,213 |
| 2021-12-08 | $90.70 | $90.92 | $89.59 | $90.32 | $88.91 | 5,356,519 |
| 2021-12-07 | $89.53 | $90.55 | $88.94 | $90.41 | $89.00 | 7,909,730 |
| 2021-12-06 | $88.07 | $89.75 | $87.88 | $89.15 | $87.76 | 8,946,614 |
| 2021-12-03 | $89.15 | $89.15 | $86.02 | $88.03 | $86.65 | 11,191,047 |
| 2021-12-02 | $87.95 | $89.52 | $87.61 | $88.62 | $87.23 | 8,303,507 |
| 2021-12-01 | $87.00 | $89.68 | $87.00 | $87.84 | $86.47 | 10,063,584 |
| 2021-11-30 | $88.05 | $88.95 | $86.42 | $86.78 | $85.42 | 16,328,315 |
| 2021-11-29 | $87.22 | $88.92 | $86.55 | $88.66 | $87.27 | 8,712,519 |
| 2021-11-26 | $86.92 | $87.45 | $85.86 | $86.09 | $84.74 | 4,340,680 |
| 2021-11-24 | $86.61 | $87.30 | $86.19 | $87.21 | $85.85 | 4,553,877 |
| 2021-11-23 | $87.10 | $87.90 | $86.53 | $87.31 | $85.57 | 7,407,983 |
| 2021-11-22 | $88.15 | $88.42 | $87.33 | $87.36 | $85.62 | 5,214,530 |
| 2021-11-19 | $88.00 | $88.83 | $87.00 | $88.31 | $86.55 | 6,765,477 |
| 2021-11-18 | $87.72 | $87.88 | $86.82 | $87.60 | $85.85 | 5,537,871 |
| 2021-11-17 | $86.83 | $87.88 | $86.41 | $87.78 | $86.03 | 6,203,092 |
| 2021-11-16 | $87.07 | $87.42 | $86.67 | $86.98 | $85.24 | 5,497,172 |
| 2021-11-15 | $86.91 | $87.35 | $86.47 | $87.34 | $85.60 | 5,543,270 |
| 2021-11-12 | $85.37 | $86.67 | $85.03 | $86.31 | $84.59 | 6,210,425 |
| 2021-11-11 | $85.47 | $85.50 | $84.57 | $85.37 | $83.67 | 5,370,538 |
| 2021-11-10 | $84.94 | $85.37 | $84.51 | $85.20 | $83.50 | 5,192,569 |
| 2021-11-09 | $84.69 | $85.17 | $84.36 | $84.94 | $83.24 | 3,910,492 |
| 2021-11-08 | $85.53 | $85.60 | $84.04 | $84.59 | $82.90 | 5,391,028 |
| 2021-11-05 | $84.75 | $85.71 | $84.32 | $85.53 | $83.82 | 4,885,446 |
| 2021-11-04 | $85.16 | $85.39 | $83.17 | $84.76 | $83.07 | 6,593,952 |
| 2021-11-03 | $85.67 | $85.80 | $84.24 | $85.24 | $83.54 | 5,723,226 |
| 2021-11-02 | $85.85 | $86.24 | $84.39 | $85.42 | $83.71 | 7,191,628 |
| 2021-11-01 | $85.44 | $85.82 | $84.93 | $85.59 | $83.88 | 5,089,940 |
| 2021-10-29 | $86.17 | $86.46 | $84.94 | $85.33 | $83.63 | 7,792,641 |
| 2021-10-28 | $84.92 | $86.49 | $84.73 | $86.42 | $84.69 | 6,568,440 |
| 2021-10-27 | $86.01 | $86.35 | $84.76 | $85.01 | $83.31 | 4,356,891 |
| 2021-10-26 | $84.41 | $86.28 | $84.37 | $85.47 | $83.76 | 6,969,242 |
| 2021-10-25 | $84.40 | $84.81 | $83.93 | $84.29 | $82.61 | 3,987,335 |
| 2021-10-22 | $83.97 | $84.59 | $83.74 | $84.42 | $82.73 | 4,732,452 |
| 2021-10-21 | $84.21 | $84.70 | $83.72 | $83.81 | $82.14 | 4,945,087 |
| 2021-10-20 | $82.75 | $84.66 | $82.38 | $83.92 | $82.24 | 6,942,573 |
| 2021-10-19 | $81.72 | $82.15 | $81.22 | $82.03 | $80.39 | 5,717,490 |
| 2021-10-18 | $81.34 | $81.66 | $80.76 | $80.99 | $79.37 | 4,942,093 |
| 2021-10-15 | $81.94 | $82.45 | $81.20 | $81.67 | $80.04 | 14,634,321 |
| 2021-10-14 | $80.36 | $81.85 | $80.21 | $81.46 | $79.83 | 6,485,984 |
| 2021-10-13 | $79.04 | $80.37 | $78.59 | $80.19 | $78.59 | 6,262,681 |
| 2021-10-12 | $78.10 | $79.18 | $77.57 | $78.87 | $77.30 | 7,791,238 |
| 2021-10-11 | $79.20 | $79.36 | $77.74 | $77.83 | $76.28 | 8,798,686 |
| 2021-10-08 | $81.01 | $81.03 | $80.15 | $80.21 | $78.61 | 3,593,132 |
| 2021-10-07 | $81.48 | $82.61 | $80.79 | $80.92 | $79.30 | 5,753,531 |
| 2021-10-06 | $79.26 | $81.29 | $78.65 | $81.18 | $79.56 | 6,876,164 |
| 2021-10-05 | $79.43 | $79.90 | $79.09 | $79.48 | $77.89 | 5,434,634 |
| 2021-10-04 | $79.05 | $79.92 | $78.51 | $79.36 | $77.78 | 6,027,836 |
| 2021-10-01 | $79.02 | $79.59 | $78.02 | $79.21 | $77.63 | 7,961,191 |
| 2021-09-30 | $78.84 | $79.41 | $77.90 | $78.52 | $76.95 | 10,188,218 |
| 2021-09-29 | $77.62 | $79.03 | $77.45 | $78.35 | $76.79 | 7,496,134 |
| 2021-09-28 | $78.48 | $78.59 | $77.01 | $77.27 | $75.73 | 9,257,726 |
| 2021-09-27 | $80.01 | $80.79 | $78.55 | $78.76 | $77.19 | 8,600,913 |
| 2021-09-24 | $81.24 | $81.73 | $80.49 | $80.70 | $79.09 | 6,114,089 |
| 2021-09-23 | $82.18 | $82.38 | $81.14 | $81.27 | $79.65 | 6,414,328 |
| 2021-09-22 | $82.09 | $82.91 | $81.57 | $81.90 | $80.26 | 5,662,292 |
| 2021-09-21 | $81.93 | $82.86 | $81.73 | $81.92 | $80.28 | 6,450,728 |
| 2021-09-20 | $81.54 | $82.54 | $80.66 | $81.69 | $80.06 | 8,994,275 |
| 2021-09-17 | $83.40 | $83.93 | $81.55 | $81.64 | $80.01 | 15,398,326 |
| 2021-09-16 | $84.48 | $84.97 | $83.66 | $84.00 | $82.32 | 5,380,677 |
| 2021-09-15 | $84.33 | $85.14 | $84.06 | $84.61 | $82.92 | 5,707,060 |
| 2021-09-14 | $84.79 | $85.19 | $84.45 | $84.64 | $82.95 | 4,658,308 |
| 2021-09-13 | $85.89 | $85.94 | $84.39 | $84.58 | $82.89 | 6,498,792 |
| 2021-09-10 | $85.97 | $85.97 | $84.60 | $84.93 | $83.23 | 5,508,194 |
| 2021-09-09 | $86.29 | $86.67 | $85.75 | $85.84 | $84.13 | 4,108,268 |
| 2021-09-08 | $85.12 | $86.97 | $84.79 | $86.44 | $84.71 | 6,230,117 |
| 2021-09-07 | $85.44 | $85.49 | $84.47 | $85.03 | $83.33 | 6,791,395 |
| 2021-09-03 | $85.76 | $86.31 | $85.38 | $85.69 | $83.98 | 4,621,683 |
| 2021-09-02 | $85.42 | $86.51 | $85.42 | $86.48 | $84.75 | 5,222,042 |
| 2021-09-01 | $84.15 | $85.76 | $84.06 | $85.34 | $83.64 | 5,862,467 |
| 2021-08-31 | $83.82 | $84.44 | $83.51 | $83.99 | $82.31 | 6,844,079 |
| 2021-08-30 | $83.26 | $84.25 | $83.01 | $83.95 | $82.27 | 6,001,736 |
| 2021-08-27 | $83.94 | $84.19 | $83.34 | $83.41 | $81.74 | 5,974,286 |
| 2021-08-26 | $84.11 | $84.19 | $83.67 | $83.81 | $82.14 | 5,294,036 |
| 2021-08-25 | $84.14 | $84.86 | $83.58 | $84.53 | $82.46 | 5,930,314 |
| 2021-08-24 | $84.23 | $84.48 | $83.41 | $84.14 | $82.08 | 5,786,105 |
| 2021-08-23 | $85.81 | $86.08 | $84.01 | $84.40 | $82.34 | 8,837,088 |
| 2021-08-20 | $84.54 | $86.43 | $84.02 | $86.28 | $84.17 | 7,589,673 |
| 2021-08-19 | $83.97 | $85.10 | $83.92 | $84.55 | $82.48 | 6,968,132 |
| 2021-08-18 | $84.23 | $84.96 | $83.89 | $84.42 | $82.36 | 9,511,749 |
| 2021-08-17 | $83.60 | $84.00 | $83.12 | $83.96 | $81.91 | 5,257,074 |
| 2021-08-16 | $83.45 | $84.43 | $83.15 | $83.95 | $81.90 | 8,579,942 |
| 2021-08-13 | $83.25 | $83.55 | $82.83 | $83.45 | $81.41 | 3,999,205 |
| 2021-08-12 | $82.02 | $83.13 | $81.83 | $83.00 | $80.97 | 6,763,081 |
| 2021-08-11 | $81.14 | $83.41 | $80.97 | $82.37 | $80.36 | 9,419,301 |
| 2021-08-10 | $80.68 | $80.81 | $80.20 | $80.53 | $78.56 | 4,506,801 |
| 2021-08-09 | $80.96 | $81.14 | $80.12 | $80.56 | $78.59 | 5,621,878 |
| 2021-08-06 | $80.49 | $81.00 | $80.06 | $80.61 | $78.64 | 4,634,514 |
| 2021-08-05 | $79.79 | $80.62 | $79.53 | $80.49 | $78.52 | 6,283,837 |
| 2021-08-04 | $79.36 | $80.00 | $78.77 | $79.87 | $77.92 | 8,050,180 |
| 2021-08-03 | $78.75 | $79.85 | $78.37 | $79.42 | $77.48 | 6,249,519 |
| 2021-08-02 | $78.47 | $78.91 | $78.13 | $78.81 | $76.88 | 7,520,735 |
| 2021-07-30 | $77.98 | $78.85 | $77.74 | $77.90 | $76.00 | 5,489,214 |
| 2021-07-29 | $78.00 | $78.40 | $77.62 | $78.16 | $76.25 | 4,136,306 |
| 2021-07-28 | $77.89 | $78.33 | $77.22 | $77.85 | $75.95 | 5,177,503 |
| 2021-07-27 | $76.88 | $77.98 | $76.11 | $77.86 | $75.96 | 7,592,122 |
| 2021-07-26 | $76.79 | $77.14 | $76.44 | $76.91 | $75.03 | 6,014,052 |
| 2021-07-23 | $76.53 | $77.41 | $75.92 | $77.20 | $75.31 | 4,953,605 |
| 2021-07-22 | $75.99 | $76.65 | $75.89 | $76.12 | $74.26 | 5,534,769 |
| 2021-07-21 | $77.17 | $77.28 | $75.81 | $75.88 | $74.03 | 8,931,948 |
| 2021-07-20 | $77.02 | $77.70 | $76.86 | $77.17 | $75.28 | 6,562,396 |
| 2021-07-19 | $77.43 | $78.38 | $76.02 | $76.99 | $75.11 | 9,891,840 |
| 2021-07-16 | $76.87 | $78.35 | $76.87 | $77.92 | $76.02 | 9,087,965 |
| 2021-07-15 | $75.66 | $76.88 | $75.19 | $76.82 | $74.94 | 7,638,248 |
| 2021-07-14 | $75.00 | $76.17 | $74.64 | $75.70 | $73.85 | 6,956,113 |
| 2021-07-13 | $75.10 | $75.76 | $74.63 | $74.86 | $73.03 | 5,165,670 |
| 2021-07-12 | $75.20 | $75.49 | $74.38 | $75.09 | $73.25 | 5,743,608 |
| 2021-07-09 | $75.00 | $75.42 | $74.28 | $74.99 | $73.16 | 5,592,806 |
| 2021-07-08 | $74.62 | $76.02 | $74.42 | $75.13 | $73.29 | 5,881,384 |
| 2021-07-07 | $75.26 | $75.61 | $74.85 | $75.33 | $73.49 | 5,661,844 |
| 2021-07-06 | $74.51 | $75.17 | $74.04 | $75.13 | $73.29 | 6,957,513 |
| 2021-07-02 | $74.33 | $74.44 | $73.73 | $74.28 | $72.46 | 4,282,376 |
| 2021-07-01 | $73.30 | $74.48 | $73.08 | $74.19 | $72.38 | 6,423,169 |
| 2021-06-30 | $74.27 | $74.49 | $73.07 | $73.28 | $71.49 | 8,672,907 |
| 2021-06-29 | $74.75 | $75.65 | $74.03 | $74.08 | $72.27 | 6,477,528 |
| 2021-06-28 | $74.77 | $75.85 | $74.63 | $75.15 | $73.31 | 8,444,305 |
| 2021-06-25 | $73.22 | $73.96 | $73.21 | $73.86 | $72.05 | 6,677,085 |
| 2021-06-24 | $73.48 | $73.59 | $72.59 | $72.88 | $71.10 | 7,925,541 |
| 2021-06-23 | $74.12 | $74.31 | $73.01 | $73.35 | $71.56 | 6,079,658 |
| 2021-06-22 | $74.18 | $74.74 | $74.08 | $74.11 | $72.30 | 5,513,307 |
| 2021-06-21 | $73.69 | $74.53 | $72.62 | $74.33 | $72.51 | 6,499,819 |
| 2021-06-18 | $74.45 | $74.92 | $73.03 | $73.28 | $71.49 | 17,538,955 |
| 2021-06-17 | $73.34 | $74.97 | $73.02 | $74.58 | $72.76 | 10,553,812 |
| 2021-06-16 | $74.00 | $74.59 | $73.11 | $73.30 | $71.51 | 9,494,381 |
| 2021-06-15 | $73.42 | $74.07 | $73.07 | $73.43 | $71.63 | 7,770,482 |
| 2021-06-14 | $73.61 | $73.94 | $73.03 | $73.31 | $71.52 | 4,991,867 |
| 2021-06-11 | $73.60 | $73.60 | $72.92 | $73.49 | $71.69 | 4,548,519 |
| 2021-06-10 | $72.34 | $73.55 | $72.17 | $73.51 | $71.71 | 8,203,306 |
| 2021-06-09 | $72.37 | $72.90 | $72.07 | $72.45 | $70.68 | 6,660,486 |
| 2021-06-08 | $72.92 | $73.11 | $71.71 | $72.14 | $70.38 | 5,803,236 |
| 2021-06-07 | $72.57 | $72.95 | $72.11 | $72.47 | $70.70 | 5,988,535 |
| 2021-06-04 | $72.68 | $72.89 | $72.26 | $72.34 | $70.57 | 6,586,274 |
| 2021-06-03 | $72.02 | $72.98 | $72.02 | $72.37 | $70.60 | 8,871,512 |
| 2021-06-02 | $72.08 | $73.17 | $71.82 | $72.71 | $70.93 | 6,421,068 |
| 2021-06-01 | $73.40 | $73.40 | $72.04 | $72.12 | $70.36 | 9,056,101 |
| 2021-05-28 | $73.60 | $74.23 | $73.20 | $73.22 | $71.05 | 9,178,572 |
| 2021-05-27 | $73.62 | $73.81 | $72.80 | $73.00 | $70.84 | 10,956,059 |
| 2021-05-26 | $73.40 | $73.81 | $73.05 | $73.47 | $71.29 | 7,409,048 |
| 2021-05-25 | $74.02 | $74.02 | $73.15 | $73.37 | $71.20 | 7,440,920 |
| 2021-05-24 | $74.77 | $74.88 | $73.92 | $74.03 | $71.84 | 6,746,870 |
| 2021-05-21 | $74.58 | $75.25 | $73.99 | $74.44 | $72.23 | 8,689,543 |
| 2021-05-20 | $73.13 | $74.77 | $72.99 | $74.29 | $72.09 | 10,798,647 |
| 2021-05-19 | $71.61 | $72.72 | $71.20 | $72.66 | $70.51 | 8,486,579 |
| 2021-05-18 | $71.75 | $72.67 | $71.28 | $72.29 | $70.15 | 8,195,146 |
| 2021-05-17 | $73.00 | $73.16 | $71.71 | $71.90 | $69.77 | 10,369,308 |
| 2021-05-14 | $73.00 | $73.65 | $72.79 | $73.12 | $70.95 | 5,446,234 |
| 2021-05-13 | $72.15 | $73.14 | $71.68 | $72.63 | $70.48 | 5,469,529 |
| 2021-05-12 | $73.50 | $73.66 | $71.50 | $71.54 | $69.42 | 9,093,240 |
| 2021-05-11 | $73.62 | $74.15 | $72.69 | $74.07 | $71.88 | 10,515,089 |
| 2021-05-10 | $74.34 | $75.72 | $74.26 | $74.80 | $72.58 | 6,210,497 |
| 2021-05-07 | $74.50 | $75.63 | $74.50 | $74.53 | $72.32 | 5,677,354 |
| 2021-05-06 | $74.00 | $74.19 | $73.31 | $74.01 | $71.82 | 7,069,184 |
| 2021-05-05 | $75.76 | $75.90 | $73.40 | $73.78 | $71.59 | 10,643,200 |
| 2021-05-04 | $76.20 | $76.41 | $74.76 | $75.69 | $73.45 | 9,178,252 |
| 2021-05-03 | $77.83 | $77.99 | $76.52 | $76.70 | $74.43 | 6,075,961 |
| 2021-04-30 | $77.24 | $77.64 | $76.69 | $77.51 | $75.21 | 8,024,682 |
| 2021-04-29 | $77.10 | $77.77 | $76.66 | $77.22 | $74.93 | 5,558,949 |
| 2021-04-28 | $77.25 | $77.45 | $76.63 | $77.09 | $74.81 | 5,522,214 |
| 2021-04-27 | $77.93 | $78.15 | $77.08 | $77.28 | $74.99 | 5,871,937 |
| 2021-04-26 | $78.39 | $78.61 | $77.54 | $77.93 | $75.62 | 7,425,054 |
| 2021-04-23 | $78.19 | $78.63 | $77.83 | $78.24 | $75.92 | 6,035,347 |
| 2021-04-22 | $78.20 | $79.30 | $78.02 | $78.32 | $76.00 | 8,261,666 |
| 2021-04-21 | $80.88 | $81.18 | $77.69 | $77.97 | $75.66 | 8,565,070 |
| 2021-04-20 | $79.66 | $80.96 | $79.63 | $80.53 | $78.14 | 7,192,059 |
| 2021-04-19 | $81.00 | $81.37 | $79.62 | $79.79 | $77.43 | 7,658,207 |
| 2021-04-16 | $80.73 | $81.41 | $80.25 | $80.94 | $78.54 | 15,124,110 |
| 2021-04-15 | $79.21 | $80.27 | $79.02 | $80.18 | $77.80 | 5,012,562 |
| 2021-04-14 | $78.54 | $79.23 | $78.38 | $79.13 | $76.79 | 4,478,249 |
| 2021-04-13 | $77.28 | $79.20 | $77.25 | $79.04 | $76.70 | 6,319,042 |
| 2021-04-12 | $77.78 | $78.29 | $77.21 | $77.64 | $75.34 | 6,052,897 |
| 2021-04-09 | $77.90 | $78.18 | $77.62 | $77.94 | $75.63 | 4,969,701 |
| 2021-04-08 | $77.70 | $78.41 | $77.44 | $77.76 | $75.46 | 7,454,597 |
| 2021-04-07 | $77.61 | $78.06 | $76.78 | $77.41 | $75.12 | 6,761,608 |
| 2021-04-06 | $76.57 | $77.75 | $75.95 | $77.56 | $75.26 | 6,570,483 |
| 2021-04-05 | $76.54 | $77.49 | $76.54 | $76.78 | $74.51 | 7,328,654 |
| 2021-04-01 | $75.50 | $76.38 | $75.38 | $75.77 | $73.53 | 6,548,916 |
| 2021-03-31 | $74.54 | $75.95 | $74.43 | $75.61 | $73.37 | 9,430,478 |
| 2021-03-30 | $74.11 | $74.56 | $73.74 | $74.22 | $72.02 | 5,964,628 |
| 2021-03-29 | $74.11 | $75.20 | $73.69 | $74.80 | $72.58 | 8,644,546 |
| 2021-03-26 | $73.10 | $74.13 | $72.64 | $74.06 | $71.87 | 10,105,960 |
| 2021-03-25 | $73.11 | $73.73 | $72.47 | $73.45 | $71.27 | 6,823,717 |
| 2021-03-24 | $73.43 | $73.66 | $72.41 | $72.83 | $70.67 | 14,537,716 |
| 2021-03-23 | $71.58 | $74.29 | $71.57 | $74.02 | $71.83 | 10,723,754 |
| 2021-03-22 | $70.76 | $72.43 | $70.76 | $71.69 | $69.57 | 10,058,045 |
| 2021-03-19 | $71.18 | $72.63 | $70.06 | $70.84 | $68.74 | 22,806,725 |
| 2021-03-18 | $73.00 | $73.01 | $70.27 | $71.13 | $69.02 | 14,198,763 |
| 2021-03-17 | $75.00 | $75.19 | $72.81 | $72.96 | $70.80 | 10,343,260 |
| 2021-03-16 | $75.17 | $76.34 | $75.13 | $75.38 | $73.15 | 6,512,659 |
| 2021-03-15 | $75.49 | $76.21 | $75.04 | $75.52 | $73.28 | 7,129,893 |
| 2021-03-12 | $75.18 | $76.01 | $74.04 | $75.67 | $73.43 | 6,113,142 |
| 2021-03-11 | $74.96 | $75.55 | $74.46 | $74.86 | $72.64 | 6,602,716 |
| 2021-03-10 | $73.81 | $74.74 | $72.69 | $74.46 | $72.25 | 8,247,157 |
| 2021-03-09 | $72.41 | $74.71 | $72.32 | $74.02 | $71.83 | 9,363,710 |
| 2021-03-08 | $71.00 | $72.44 | $70.55 | $70.86 | $68.76 | 12,479,372 |
| 2021-03-05 | $71.61 | $72.00 | $68.33 | $70.70 | $68.61 | 15,509,914 |
| 2021-03-04 | $72.29 | $73.06 | $70.49 | $71.29 | $69.18 | 11,998,686 |
| 2021-03-03 | $75.78 | $75.93 | $72.09 | $72.52 | $70.37 | 11,748,904 |
| 2021-03-02 | $76.63 | $76.85 | $75.45 | $75.54 | $73.30 | 8,738,510 |
| 2021-03-01 | $74.64 | $76.91 | $74.37 | $75.91 | $73.66 | 12,272,596 |
| 2021-02-26 | $74.13 | $75.56 | $73.47 | $73.48 | $71.30 | 12,334,848 |
| 2021-02-25 | $73.35 | $74.34 | $72.71 | $74.06 | $71.87 | 11,708,132 |
| 2021-02-24 | $74.83 | $74.91 | $73.33 | $73.76 | $71.20 | 12,302,195 |
| 2021-02-23 | $75.00 | $75.00 | $73.31 | $74.71 | $72.12 | 12,719,014 |
| 2021-02-22 | $77.80 | $77.94 | $74.55 | $75.10 | $72.50 | 13,148,346 |
| 2021-02-19 | $80.44 | $80.58 | $77.95 | $78.10 | $75.39 | 9,660,915 |
| 2021-02-18 | $80.83 | $81.29 | $79.94 | $80.73 | $77.93 | 5,379,458 |
| 2021-02-17 | $80.83 | $81.03 | $79.62 | $80.68 | $77.88 | 8,571,140 |
| 2021-02-16 | $83.29 | $83.57 | $80.99 | $81.19 | $78.38 | 8,312,572 |
| 2021-02-12 | $84.03 | $84.17 | $82.62 | $83.13 | $80.25 | 5,787,194 |
| 2021-02-11 | $84.00 | $84.80 | $83.62 | $83.95 | $81.04 | 4,417,241 |
| 2021-02-10 | $84.95 | $84.99 | $83.45 | $83.91 | $81.00 | 5,841,219 |
| 2021-02-09 | $83.56 | $84.37 | $83.00 | $83.83 | $80.93 | 4,994,624 |
| 2021-02-08 | $84.00 | $84.73 | $83.13 | $83.40 | $80.51 | 6,792,281 |
| 2021-02-05 | $83.38 | $84.55 | $83.00 | $83.60 | $80.70 | 5,745,770 |
| 2021-02-04 | $83.02 | $83.55 | $82.57 | $83.00 | $80.12 | 6,398,350 |
| 2021-02-03 | $83.45 | $83.88 | $82.91 | $83.05 | $80.17 | 5,971,186 |
| 2021-02-02 | $82.11 | $84.47 | $82.05 | $82.93 | $80.06 | 6,536,089 |
| 2021-02-01 | $82.27 | $83.14 | $80.85 | $81.70 | $78.87 | 5,589,545 |
| 2021-01-29 | $81.82 | $82.46 | $80.22 | $80.87 | $78.07 | 13,189,678 |
| 2021-01-28 | $80.67 | $83.86 | $80.05 | $82.46 | $79.60 | 8,541,340 |
| 2021-01-27 | $84.60 | $84.80 | $79.62 | $80.19 | $77.41 | 16,893,290 |
| 2021-01-26 | $86.65 | $87.26 | $84.75 | $85.23 | $82.28 | 12,476,868 |
| 2021-01-25 | $84.12 | $87.69 | $84.10 | $86.87 | $83.86 | 13,215,632 |
| 2021-01-22 | $83.95 | $84.55 | $83.55 | $84.21 | $81.29 | 6,371,755 |
| 2021-01-21 | $84.25 | $84.75 | $83.65 | $83.71 | $80.81 | 9,270,033 |
| 2021-01-20 | $82.65 | $85.03 | $82.42 | $84.05 | $81.14 | 8,576,777 |
| 2021-01-19 | $82.50 | $83.20 | $81.76 | $82.81 | $79.94 | 8,142,683 |
| 2021-01-15 | $82.44 | $83.26 | $81.95 | $82.04 | $79.20 | 10,561,594 |
| 2021-01-14 | $81.96 | $82.74 | $81.15 | $82.53 | $79.67 | 8,898,982 |
| 2021-01-13 | $80.60 | $82.24 | $80.16 | $81.84 | $79.00 | 8,542,550 |
| 2021-01-12 | $79.65 | $80.55 | $78.54 | $79.75 | $76.99 | 7,623,593 |
| 2021-01-11 | $80.98 | $81.00 | $78.97 | $79.69 | $76.93 | 7,065,973 |
| 2021-01-08 | $79.83 | $81.21 | $79.44 | $81.13 | $78.32 | 8,376,215 |
| 2021-01-07 | $79.90 | $80.66 | $78.89 | $79.29 | $76.54 | 8,816,007 |
| 2021-01-06 | $76.65 | $79.37 | $75.60 | $78.43 | $75.71 | 12,155,705 |
| 2021-01-05 | $74.51 | $75.18 | $74.06 | $74.77 | $72.18 | 7,339,802 |
| 2021-01-04 | $77.21 | $77.50 | $73.58 | $74.22 | $71.65 | 9,388,405 |
| 2020-12-31 | $75.90 | $77.19 | $75.66 | $77.15 | $74.48 | 4,119,379 |
| 2020-12-30 | $75.63 | $76.28 | $75.51 | $75.91 | $73.28 | 3,805,046 |
| 2020-12-29 | $75.61 | $75.87 | $75.11 | $75.33 | $72.72 | 3,775,012 |
| 2020-12-28 | $75.43 | $75.88 | $75.04 | $75.49 | $72.87 | 3,729,628 |
| 2020-12-24 | $74.45 | $75.16 | $74.16 | $74.98 | $72.38 | 1,387,544 |
| 2020-12-23 | $75.16 | $75.55 | $74.33 | $74.33 | $71.75 | 4,626,573 |
| 2020-12-22 | $74.44 | $75.23 | $73.88 | $74.71 | $72.12 | 5,335,517 |
| 2020-12-21 | $73.94 | $74.55 | $72.88 | $74.40 | $71.82 | 7,251,495 |
| 2020-12-18 | $75.09 | $75.54 | $73.93 | $74.51 | $71.93 | 13,298,306 |
| 2020-12-17 | $75.06 | $76.02 | $74.84 | $75.06 | $72.46 | 9,384,348 |
| 2020-12-16 | $75.18 | $75.75 | $74.20 | $74.44 | $71.86 | 7,787,687 |
| 2020-12-15 | $73.66 | $75.30 | $73.29 | $74.91 | $72.31 | 6,860,174 |
| 2020-12-14 | $74.40 | $75.22 | $73.50 | $73.55 | $71.00 | 5,759,933 |
| 2020-12-11 | $73.14 | $73.89 | $73.01 | $73.80 | $71.24 | 6,022,483 |
| 2020-12-10 | $73.79 | $74.11 | $72.99 | $73.28 | $70.74 | 6,204,647 |
| 2020-12-09 | $73.54 | $73.90 | $72.45 | $73.67 | $71.12 | 6,683,654 |
| 2020-12-08 | $72.86 | $74.29 | $72.13 | $73.68 | $71.13 | 8,255,351 |
| 2020-12-07 | $72.50 | $73.79 | $72.40 | $73.27 | $70.73 | 6,752,167 |
| 2020-12-04 | $73.12 | $73.55 | $71.94 | $72.52 | $70.01 | 7,763,769 |
| 2020-12-03 | $74.04 | $74.55 | $73.02 | $73.35 | $70.81 | 7,660,479 |
| 2020-12-02 | $74.14 | $74.36 | $72.91 | $74.31 | $71.74 | 5,129,023 |
| 2020-12-01 | $74.12 | $75.57 | $73.95 | $74.15 | $71.58 | 8,044,672 |
| 2020-11-30 | $75.30 | $75.40 | $73.25 | $73.59 | $71.04 | 13,120,298 |
| 2020-11-27 | $76.05 | $76.13 | $74.70 | $75.13 | $72.53 | 3,669,268 |
| 2020-11-25 | $74.67 | $76.02 | $74.49 | $75.97 | $73.34 | 6,443,469 |
| 2020-11-24 | $75.47 | $75.66 | $74.51 | $74.98 | $72.05 | 6,600,331 |
| 2020-11-23 | $76.00 | $76.02 | $74.13 | $74.57 | $71.66 | 7,637,177 |
| 2020-11-20 | $75.28 | $76.33 | $75.25 | $75.55 | $72.60 | 5,891,530 |
| 2020-11-19 | $75.94 | $76.02 | $74.81 | $75.13 | $72.19 | 7,392,277 |
| 2020-11-18 | $77.32 | $77.36 | $75.77 | $75.79 | $72.83 | 6,502,247 |
| 2020-11-17 | $77.75 | $78.47 | $76.39 | $76.61 | $73.62 | 5,866,315 |
| 2020-11-16 | $78.20 | $78.28 | $76.32 | $77.75 | $74.71 | 7,667,558 |
| 2020-11-13 | $77.00 | $77.73 | $76.79 | $77.19 | $74.17 | 6,235,962 |
| 2020-11-12 | $77.61 | $77.90 | $76.02 | $76.67 | $73.67 | 5,902,718 |
| 2020-11-11 | $76.51 | $78.38 | $76.21 | $77.54 | $74.51 | 6,903,309 |
| 2020-11-10 | $77.39 | $77.53 | $75.31 | $75.99 | $73.02 | 8,649,193 |
| 2020-11-09 | $81.09 | $83.34 | $75.35 | $75.51 | $72.56 | 12,864,453 |
| 2020-11-06 | $75.00 | $76.06 | $74.12 | $75.72 | $72.76 | 6,076,444 |
| 2020-11-05 | $75.30 | $76.25 | $74.49 | $74.75 | $71.83 | 8,644,098 |
| 2020-11-04 | $74.51 | $74.91 | $73.00 | $73.32 | $70.46 | 12,128,771 |
| 2020-11-03 | $76.05 | $76.93 | $75.39 | $76.02 | $73.05 | 6,887,858 |
| 2020-11-02 | $74.10 | $75.45 | $73.72 | $75.13 | $72.19 | 9,233,583 |
| 2020-10-30 | $73.73 | $74.35 | $72.50 | $73.21 | $70.35 | 8,791,013 |
| 2020-10-29 | $74.38 | $75.03 | $72.94 | $74.01 | $71.12 | 7,753,112 |
| 2020-10-28 | $74.74 | $76.05 | $74.29 | $74.46 | $71.55 | 7,508,864 |
| 2020-10-27 | $76.14 | $76.43 | $75.02 | $75.78 | $72.82 | 4,830,512 |
| 2020-10-26 | $301.28 | $302.95 | $297.58 | $302.65 | $72.71 | 5,708,924 |
| 2020-10-23 | $303.10 | $305.55 | $301.64 | $303.07 | $72.81 | 5,617,628 |
| 2020-10-22 | $299.62 | $304.31 | $299.22 | $302.27 | $72.61 | 8,463,980 |
| 2020-10-21 | $298.90 | $302.48 | $295.43 | $297.68 | $71.51 | 7,796,076 |
| 2020-10-20 | $301.22 | $304.10 | $299.42 | $300.99 | $72.31 | 6,005,188 |
| 2020-10-19 | $305.13 | $307.63 | $298.14 | $299.55 | $71.96 | 7,711,220 |
| 2020-10-16 | $299.56 | $306.20 | $298.72 | $305.60 | $73.41 | 7,450,228 |
| 2020-10-15 | $297.98 | $299.89 | $295.66 | $298.46 | $71.70 | 5,739,420 |
| 2020-10-14 | $302.00 | $303.28 | $298.69 | $300.64 | $72.22 | 5,503,208 |
| 2020-10-13 | $303.00 | $304.32 | $299.00 | $301.47 | $72.42 | 8,597,788 |
| 2020-10-12 | $303.00 | $308.06 | $302.00 | $305.67 | $73.43 | 5,816,732 |
| 2020-10-09 | $303.72 | $303.72 | $300.30 | $302.91 | $72.77 | 6,473,504 |
| 2020-10-08 | $298.67 | $301.98 | $296.93 | $301.04 | $72.32 | 5,694,224 |
| 2020-10-07 | $292.95 | $297.77 | $289.50 | $297.12 | $71.38 | 10,131,804 |
| 2020-10-06 | $288.64 | $292.50 | $285.26 | $290.28 | $69.73 | 7,288,464 |
| 2020-10-05 | $283.84 | $288.98 | $282.93 | $287.91 | $69.17 | 6,599,620 |
| 2020-10-02 | $278.77 | $287.15 | $278.50 | $281.17 | $67.55 | 8,306,860 |
| 2020-10-01 | $279.08 | $284.04 | $278.64 | $282.76 | $67.93 | 10,018,944 |
| 2020-09-30 | $280.79 | $283.13 | $267.14 | $277.56 | $66.68 | 23,239,708 |
| 2020-09-29 | $284.10 | $285.93 | $282.20 | $283.12 | $68.01 | 7,101,512 |
| 2020-09-28 | $283.46 | $286.03 | $282.64 | $284.14 | $68.26 | 6,918,668 |
| 2020-09-25 | $275.40 | $282.13 | $274.33 | $281.82 | $67.70 | 5,456,916 |
| 2020-09-24 | $272.71 | $279.76 | $272.56 | $277.54 | $66.67 | 7,478,556 |
| 2020-09-23 | $278.66 | $278.66 | $273.12 | $273.31 | $65.66 | 5,855,096 |
| 2020-09-22 | $277.46 | $279.95 | $274.97 | $278.06 | $66.80 | 7,192,788 |
| 2020-09-21 | $275.00 | $276.69 | $271.57 | $276.20 | $66.35 | 7,559,692 |
| 2020-09-18 | $278.97 | $281.99 | $275.84 | $276.92 | $66.53 | 14,386,372 |
| 2020-09-17 | $278.00 | $280.27 | $275.81 | $279.52 | $67.15 | 9,385,624 |
| 2020-09-16 | $284.77 | $286.95 | $279.13 | $280.35 | $67.35 | 19,506,696 |
| 2020-09-15 | $295.65 | $299.30 | $291.15 | $295.70 | $71.04 | 10,827,732 |
| 2020-09-14 | $279.55 | $283.99 | $278.43 | $281.92 | $67.73 | 3,916,248 |
| 2020-09-11 | $278.17 | $279.19 | $275.45 | $278.15 | $66.82 | 3,932,812 |
| 2020-09-10 | $281.06 | $281.99 | $276.43 | $276.91 | $66.52 | 4,362,992 |
| 2020-09-09 | $280.00 | $286.82 | $279.84 | $282.37 | $67.83 | 4,781,788 |
| 2020-09-08 | $277.74 | $280.83 | $275.30 | $277.91 | $66.76 | 7,158,300 |
| 2020-09-04 | $283.18 | $286.00 | $272.79 | $277.32 | $66.62 | 7,247,412 |
| 2020-09-03 | $288.55 | $291.09 | $277.95 | $280.59 | $67.41 | 7,856,908 |
| 2020-09-02 | $277.46 | $289.70 | $275.67 | $288.26 | $69.25 | 9,754,220 |
| 2020-09-01 | $279.02 | $279.52 | $274.05 | $277.13 | $66.58 | 5,730,836 |
| 2020-08-31 | $279.36 | $283.65 | $278.68 | $279.17 | $67.07 | 6,013,632 |
| 2020-08-28 | $279.58 | $279.97 | $277.24 | $279.55 | $67.16 | 4,618,528 |
| 2020-08-27 | $278.00 | $280.48 | $276.60 | $278.88 | $67.00 | 4,555,868 |
| 2020-08-26 | $280.13 | $281.41 | $278.16 | $279.00 | $66.69 | 5,239,988 |
| 2020-08-25 | $283.60 | $283.65 | $279.14 | $281.31 | $67.24 | 4,052,220 |
| 2020-08-24 | $283.00 | $283.12 | $280.26 | $282.63 | $67.56 | 3,549,744 |
| 2020-08-21 | $282.66 | $283.04 | $280.45 | $282.41 | $67.51 | 5,686,356 |
| 2020-08-20 | $280.78 | $283.76 | $280.56 | $282.11 | $67.43 | 3,631,048 |
| 2020-08-19 | $284.23 | $284.26 | $281.82 | $282.34 | $67.49 | 5,481,728 |
| 2020-08-18 | $282.72 | $285.17 | $282.20 | $283.05 | $67.66 | 4,764,720 |
| 2020-08-17 | $282.06 | $285.07 | $280.33 | $282.99 | $67.64 | 4,356,104 |
| 2020-08-14 | $284.01 | $284.14 | $280.02 | $280.50 | $67.05 | 4,912,984 |
| 2020-08-13 | $283.03 | $285.46 | $282.63 | $284.40 | $67.98 | 3,680,032 |
| 2020-08-12 | $279.26 | $285.97 | $278.70 | $284.59 | $68.03 | 6,124,292 |
| 2020-08-11 | $283.98 | $284.58 | $276.44 | $277.79 | $66.40 | 6,826,552 |
| 2020-08-10 | $288.29 | $289.12 | $282.93 | $283.64 | $67.80 | 7,240,040 |
| 2020-08-07 | $282.84 | $289.41 | $282.50 | $287.78 | $68.79 | 4,369,004 |
| 2020-08-06 | $283.03 | $284.77 | $281.11 | $282.81 | $67.60 | 4,587,952 |
| 2020-08-05 | $285.22 | $286.00 | $281.96 | $283.78 | $67.83 | 6,670,980 |
| 2020-08-04 | $278.71 | $285.23 | $277.40 | $285.05 | $68.14 | 9,142,624 |
| 2020-08-03 | $281.14 | $281.86 | $276.43 | $277.59 | $66.35 | 8,624,864 |
| 2020-07-31 | $280.92 | $282.82 | $275.89 | $280.70 | $67.10 | 8,030,404 |
| 2020-07-30 | $280.14 | $282.44 | $279.14 | $282.34 | $67.49 | 4,235,424 |
| 2020-07-29 | $280.24 | $284.86 | $279.84 | $281.44 | $67.27 | 5,381,712 |
| 2020-07-28 | $277.20 | $283.29 | $276.63 | $280.04 | $66.94 | 6,547,616 |
| 2020-07-27 | $281.00 | $281.61 | $276.10 | $277.63 | $66.36 | 8,909,828 |
| 2020-07-24 | $282.88 | $285.63 | $278.01 | $280.25 | $66.99 | 7,716,268 |
| 2020-07-23 | $280.00 | $284.33 | $279.11 | $280.97 | $67.16 | 8,150,880 |
| 2020-07-22 | $276.47 | $282.40 | $274.51 | $280.42 | $67.03 | 6,369,500 |
| 2020-07-21 | $273.92 | $279.57 | $273.76 | $276.33 | $66.05 | 5,958,320 |
| 2020-07-20 | $275.50 | $277.88 | $273.25 | $274.33 | $65.57 | 6,368,760 |
| 2020-07-17 | $270.06 | $277.46 | $268.93 | $275.38 | $65.82 | 12,461,688 |
| 2020-07-16 | $259.85 | $269.80 | $258.75 | $268.38 | $64.15 | 10,167,400 |
| 2020-07-15 | $264.58 | $266.42 | $258.81 | $259.00 | $61.91 | 8,444,660 |
| 2020-07-14 | $256.24 | $264.69 | $255.86 | $262.55 | $62.76 | 12,154,208 |
| 2020-07-13 | $258.99 | $262.41 | $255.39 | $256.24 | $61.25 | 9,598,344 |
| 2020-07-10 | $252.18 | $261.29 | $251.77 | $259.60 | $62.05 | 10,078,340 |
| 2020-07-09 | $251.23 | $253.37 | $248.56 | $251.99 | $60.23 | 6,818,796 |
| 2020-07-08 | $246.83 | $254.14 | $246.12 | $253.27 | $60.54 | 9,633,148 |
| 2020-07-07 | $244.45 | $248.34 | $243.64 | $246.72 | $58.97 | 6,017,244 |
| 2020-07-06 | $248.19 | $249.15 | $244.58 | $246.96 | $59.03 | 6,256,924 |
| 2020-07-02 | $248.16 | $249.72 | $245.75 | $246.40 | $58.90 | 5,981,128 |
| 2020-07-01 | $239.67 | $247.50 | $238.31 | $246.26 | $58.86 | 6,119,148 |
| 2020-06-30 | $238.91 | $241.81 | $237.50 | $240.17 | $57.41 | 9,532,448 |
| 2020-06-29 | $237.51 | $238.49 | $233.76 | $238.24 | $56.95 | 5,793,208 |
| 2020-06-26 | $238.50 | $242.06 | $234.81 | $236.22 | $56.46 | 10,104,876 |
| 2020-06-25 | $241.32 | $241.32 | $235.57 | $239.16 | $57.17 | 7,824,652 |
| 2020-06-24 | $241.34 | $244.48 | $238.52 | $241.67 | $57.77 | 6,900,776 |
| 2020-06-23 | $249.17 | $250.25 | $242.31 | $243.21 | $58.14 | 9,306,036 |
| 2020-06-22 | $243.20 | $248.20 | $240.55 | $247.04 | $59.05 | 7,190,928 |
| 2020-06-19 | $251.50 | $251.64 | $242.21 | $242.21 | $57.90 | 14,452,824 |
| 2020-06-18 | $248.20 | $249.92 | $246.35 | $248.93 | $59.50 | 6,384,644 |
| 2020-06-17 | $249.99 | $251.00 | $245.71 | $249.00 | $59.52 | 6,767,468 |
| 2020-06-16 | $253.52 | $253.68 | $246.67 | $248.17 | $59.32 | 8,056,884 |
| 2020-06-15 | $244.72 | $250.93 | $241.33 | $248.57 | $59.42 | 8,404,424 |
| 2020-06-12 | $251.77 | $252.12 | $244.24 | $246.91 | $59.02 | 8,356,648 |
| 2020-06-11 | $254.86 | $254.96 | $245.87 | $248.33 | $59.36 | 9,718,492 |
| 2020-06-10 | $258.81 | $260.90 | $255.57 | $256.79 | $61.38 | 6,661,460 |
| 2020-06-09 | $259.11 | $259.15 | $254.06 | $258.67 | $61.83 | 7,990,388 |
| 2020-06-08 | $253.06 | $260.74 | $250.57 | $260.48 | $62.26 | 8,146,888 |
| 2020-06-05 | $252.18 | $258.56 | $250.01 | $254.38 | $60.81 | 12,370,836 |
| 2020-06-04 | $257.66 | $260.55 | $248.08 | $251.89 | $60.21 | 12,012,484 |
| 2020-06-03 | $258.19 | $262.26 | $256.70 | $259.58 | $62.05 | 7,303,144 |
| 2020-06-02 | $255.57 | $260.33 | $253.73 | $256.60 | $61.34 | 10,640,052 |
| 2020-06-01 | $254.09 | $258.33 | $251.25 | $255.65 | $61.11 | 6,655,636 |
| 2020-05-29 | $250.11 | $256.51 | $249.50 | $255.56 | $60.75 | 15,309,572 |
| 2020-05-28 | $244.40 | $252.06 | $243.64 | $251.36 | $59.76 | 12,415,776 |
| 2020-05-27 | $237.75 | $241.24 | $234.94 | $241.13 | $57.32 | 12,343,360 |
| 2020-05-26 | $236.34 | $238.40 | $233.80 | $234.31 | $55.70 | 7,658,944 |
| 2020-05-22 | $228.83 | $234.01 | $227.15 | $233.85 | $55.59 | 5,990,052 |
| 2020-05-21 | $232.70 | $233.48 | $228.07 | $228.90 | $54.42 | 8,308,256 |
| 2020-05-20 | $232.30 | $236.23 | $230.80 | $232.79 | $55.34 | 5,847,308 |
| 2020-05-19 | $233.92 | $234.73 | $230.46 | $230.50 | $54.80 | 6,532,932 |
| 2020-05-18 | $233.94 | $236.90 | $232.49 | $235.45 | $55.97 | 9,123,356 |
| 2020-05-15 | $230.03 | $230.88 | $223.22 | $227.85 | $54.17 | 20,232,484 |
| 2020-05-14 | $227.77 | $233.33 | $227.29 | $232.23 | $55.21 | 11,595,752 |
| 2020-05-13 | $226.84 | $230.53 | $226.00 | $230.12 | $54.71 | 14,076,824 |
| 2020-05-12 | $228.20 | $229.43 | $225.27 | $227.93 | $54.19 | 9,565,308 |
| 2020-05-11 | $226.79 | $228.28 | $224.11 | $227.38 | $54.06 | 7,854,452 |
| 2020-05-08 | $227.39 | $230.63 | $225.74 | $229.73 | $54.61 | 11,308,696 |
| 2020-05-07 | $225.20 | $228.59 | $222.78 | $224.48 | $53.37 | 8,691,864 |
| 2020-05-06 | $230.92 | $231.16 | $222.62 | $222.66 | $52.93 | 7,377,448 |
| 2020-05-05 | $231.36 | $234.55 | $229.39 | $230.10 | $54.70 | 8,041,996 |
| 2020-05-04 | $227.00 | $231.17 | $224.94 | $230.09 | $54.70 | 9,077,120 |
| 2020-05-01 | $229.91 | $230.02 | $225.00 | $227.05 | $53.98 | 9,168,144 |
| 2020-04-30 | $233.86 | $233.90 | $228.90 | $231.12 | $54.94 | 17,933,300 |
| 2020-04-29 | $241.99 | $242.34 | $233.29 | $235.13 | $55.90 | 9,901,504 |
| 2020-04-28 | $246.26 | $246.90 | $238.10 | $239.30 | $56.89 | 8,464,776 |
| 2020-04-27 | $242.11 | $246.32 | $241.43 | $243.60 | $57.91 | 8,457,784 |
| 2020-04-24 | $241.73 | $241.95 | $235.95 | $239.70 | $56.98 | 8,029,284 |
| 2020-04-23 | $246.39 | $247.75 | $240.13 | $241.14 | $57.33 | 9,360,336 |
| 2020-04-22 | $237.93 | $248.70 | $237.93 | $247.17 | $58.76 | 11,759,456 |
| 2020-04-21 | $235.07 | $238.17 | $231.06 | $235.42 | $55.97 | 10,621,404 |
| 2020-04-20 | $245.45 | $247.30 | $237.11 | $237.61 | $56.49 | 8,714,492 |
| 2020-04-17 | $242.51 | $247.13 | $238.77 | $246.26 | $58.54 | 10,952,664 |
| 2020-04-16 | $239.98 | $240.79 | $235.68 | $237.48 | $56.46 | 10,322,320 |
| 2020-04-15 | $240.04 | $241.39 | $235.53 | $237.22 | $56.39 | 9,990,644 |
| 2020-04-14 | $241.85 | $244.98 | $238.37 | $242.38 | $57.62 | 11,673,100 |
| 2020-04-13 | $242.56 | $243.87 | $234.38 | $236.21 | $56.15 | 10,756,580 |
| 2020-04-09 | $235.84 | $250.87 | $235.38 | $245.28 | $58.31 | 19,587,580 |
| 2020-04-08 | $229.63 | $236.19 | $224.04 | $233.50 | $55.51 | 18,287,688 |
| 2020-04-07 | $240.35 | $240.99 | $228.16 | $228.49 | $54.32 | 10,507,204 |
| 2020-04-06 | $230.79 | $237.04 | $228.02 | $234.51 | $55.75 | 13,267,616 |
| 2020-04-03 | $223.96 | $228.57 | $217.54 | $221.64 | $52.69 | 8,755,584 |
| 2020-04-02 | $215.00 | $229.54 | $214.14 | $226.45 | $53.83 | 9,234,324 |
| 2020-04-01 | $230.96 | $231.99 | $213.04 | $218.23 | $51.88 | 13,691,348 |
| 2020-03-31 | $242.11 | $247.90 | $239.16 | $240.62 | $57.20 | 18,899,188 |
| 2020-03-30 | $237.31 | $248.23 | $234.36 | $246.01 | $58.48 | 16,372,624 |
| 2020-03-27 | $225.48 | $240.32 | $223.39 | $231.95 | $55.14 | 16,184,320 |
| 2020-03-26 | $210.90 | $234.17 | $210.60 | $231.10 | $54.94 | 14,655,096 |
| 2020-03-25 | $205.68 | $220.25 | $195.07 | $210.27 | $49.99 | 17,794,144 |
| 2020-03-24 | $187.85 | $208.48 | $186.49 | $206.53 | $49.10 | 17,897,636 |
| 2020-03-23 | $186.67 | $188.57 | $174.80 | $181.66 | $43.19 | 23,658,484 |
| 2020-03-20 | $205.75 | $209.90 | $186.86 | $191.75 | $45.58 | 22,469,876 |
| 2020-03-19 | $210.01 | $221.63 | $200.54 | $207.10 | $49.23 | 17,441,156 |
| 2020-03-18 | $209.06 | $227.99 | $199.76 | $210.64 | $50.08 | 22,194,960 |
| 2020-03-17 | $205.46 | $227.47 | $204.00 | $221.76 | $52.72 | 21,538,064 |
| 2020-03-16 | $198.00 | $220.66 | $196.74 | $201.37 | $47.87 | 20,224,308 |
| 2020-03-13 | $220.05 | $221.99 | $196.36 | $221.56 | $52.67 | 31,586,172 |
| 2020-03-12 | $216.13 | $231.66 | $206.05 | $208.89 | $49.66 | 31,637,144 |
| 2020-03-11 | $249.20 | $249.22 | $238.56 | $241.26 | $57.35 | 19,249,496 |
| 2020-03-10 | $265.63 | $267.32 | $242.31 | $255.73 | $60.79 | 23,743,624 |
| 2020-03-09 | $254.46 | $266.32 | $254.46 | $261.28 | $62.11 | 15,564,380 |
| 2020-03-06 | $268.56 | $272.91 | $261.70 | $271.82 | $64.62 | 14,556,572 |
| 2020-03-05 | $277.05 | $279.86 | $272.44 | $276.16 | $65.65 | 12,411,608 |
| 2020-03-04 | $269.20 | $282.57 | $269.20 | $282.22 | $67.09 | 14,710,252 |
| 2020-03-03 | $269.09 | $274.30 | $262.89 | $265.15 | $63.03 | 15,635,964 |
| 2020-03-02 | $253.65 | $268.90 | $252.33 | $268.35 | $63.79 | 19,305,356 |
| 2020-02-28 | $248.15 | $253.91 | $243.08 | $252.76 | $60.09 | 27,468,316 |
| 2020-02-27 | $268.04 | $270.93 | $255.61 | $255.85 | $60.82 | 14,601,656 |
| 2020-02-26 | $268.93 | $273.30 | $268.00 | $269.47 | $63.71 | 9,551,516 |
| 2020-02-25 | $273.94 | $275.90 | $269.80 | $270.33 | $63.92 | 10,280,468 |
| 2020-02-24 | $274.80 | $278.61 | $273.93 | $273.94 | $64.77 | 9,091,400 |
| 2020-02-21 | $277.53 | $278.76 | $276.07 | $277.59 | $65.63 | 11,030,732 |
| 2020-02-20 | $275.94 | $277.14 | $273.31 | $277.03 | $65.50 | 10,725,012 |
| 2020-02-19 | $275.02 | $277.12 | $274.55 | $274.67 | $64.94 | 21,134,616 |
| 2020-02-18 | $280.00 | $283.35 | $278.37 | $282.04 | $66.68 | 9,789,412 |
| 2020-02-14 | $275.69 | $279.08 | $275.54 | $278.52 | $65.85 | 7,354,936 |
| 2020-02-13 | $270.26 | $275.87 | $270.26 | $275.47 | $65.13 | 7,500,476 |
| 2020-02-12 | $271.43 | $272.27 | $270.12 | $270.26 | $63.90 | 5,836,544 |
| 2020-02-11 | $272.76 | $273.99 | $271.95 | $272.15 | $64.35 | 7,850,852 |
| 2020-02-10 | $270.31 | $271.81 | $269.33 | $271.74 | $64.25 | 7,666,896 |
| 2020-02-07 | $269.51 | $271.65 | $269.19 | $269.54 | $63.73 | 6,409,960 |
| 2020-02-06 | $266.75 | $270.33 | $266.36 | $268.33 | $63.44 | 7,874,456 |
| 2020-02-05 | $264.29 | $267.66 | $262.21 | $266.71 | $63.06 | 8,666,748 |
| 2020-02-04 | $266.27 | $267.31 | $263.92 | $264.54 | $62.55 | 10,482,632 |
| 2020-02-03 | $268.69 | $269.48 | $266.21 | $266.81 | $63.08 | 11,041,380 |
| 2020-01-31 | $269.46 | $270.66 | $266.73 | $268.20 | $63.41 | 7,536,680 |
| 2020-01-30 | $265.87 | $270.25 | $265.02 | $269.93 | $63.82 | 6,328,792 |
| 2020-01-29 | $266.75 | $266.81 | $264.12 | $265.76 | $62.84 | 6,008,496 |
| 2020-01-28 | $266.74 | $269.00 | $263.71 | $265.81 | $62.85 | 8,262,916 |
| 2020-01-27 | $262.62 | $267.76 | $262.29 | $266.74 | $63.07 | 8,678,892 |
| 2020-01-24 | $257.03 | $264.08 | $256.17 | $263.72 | $62.35 | 10,310,560 |
| 2020-01-23 | $259.36 | $262.75 | $259.36 | $260.08 | $61.49 | 10,212,436 |
| 2020-01-22 | $258.95 | $260.78 | $257.66 | $259.90 | $61.45 | 7,065,532 |
| 2020-01-21 | $254.03 | $257.30 | $252.81 | $256.89 | $60.74 | 11,486,244 |
| 2020-01-17 | $252.37 | $253.75 | $251.41 | $253.40 | $59.91 | 9,354,120 |
| 2020-01-16 | $250.88 | $252.31 | $250.34 | $252.27 | $59.65 | 7,914,316 |
| 2020-01-15 | $248.58 | $252.19 | $248.55 | $251.58 | $59.48 | 6,392,716 |
| 2020-01-14 | $246.23 | $247.80 | $245.80 | $247.73 | $58.57 | 8,252,852 |
| 2020-01-13 | $243.05 | $246.83 | $243.05 | $246.40 | $58.26 | 5,879,784 |
| 2020-01-10 | $243.82 | $244.70 | $243.19 | $243.55 | $57.58 | 5,125,456 |
| 2020-01-09 | $240.65 | $243.82 | $240.53 | $243.09 | $57.48 | 6,958,184 |
| 2020-01-08 | $241.67 | $242.95 | $241.00 | $241.20 | $57.03 | 5,936,160 |
| 2020-01-07 | $240.69 | $242.21 | $240.17 | $241.31 | $57.05 | 6,737,592 |
| 2020-01-06 | $240.70 | $242.60 | $240.42 | $241.52 | $57.10 | 5,513,496 |
| 2020-01-03 | $238.63 | $241.36 | $238.14 | $240.32 | $56.82 | 7,097,176 |
| 2020-01-02 | $241.97 | $243.68 | $237.95 | $238.62 | $56.42 | 7,884,752 |
| 2019-12-31 | $241.57 | $242.59 | $239.92 | $242.16 | $57.26 | 6,909,972 |
| 2019-12-30 | $241.69 | $242.22 | $240.29 | $241.29 | $57.05 | 4,450,184 |
| 2019-12-27 | $242.28 | $242.77 | $241.53 | $242.51 | $57.34 | 4,319,268 |
| 2019-12-26 | $240.25 | $241.96 | $240.08 | $241.96 | $57.21 | 5,813,252 |
| 2019-12-24 | $238.91 | $240.51 | $237.84 | $240.51 | $56.87 | 2,739,516 |
| 2019-12-23 | $242.78 | $242.96 | $238.34 | $238.78 | $56.46 | 9,474,920 |
| 2019-12-20 | $244.08 | $245.01 | $240.21 | $242.71 | $57.39 | 16,197,852 |
| 2019-12-19 | $240.15 | $241.02 | $239.43 | $240.65 | $56.90 | 6,882,876 |
| 2019-12-18 | $240.73 | $241.00 | $238.74 | $240.29 | $56.81 | 8,585,444 |
| 2019-12-17 | $239.46 | $240.90 | $238.82 | $239.82 | $56.70 | 10,374,020 |
| 2019-12-16 | $237.24 | $239.50 | $236.40 | $239.47 | $56.62 | 14,284,748 |
| 2019-12-13 | $233.08 | $237.38 | $232.77 | $236.95 | $56.02 | 8,345,068 |
| 2019-12-12 | $235.52 | $236.19 | $232.77 | $233.90 | $55.30 | 6,970,264 |
| 2019-12-11 | $235.00 | $235.86 | $233.94 | $235.78 | $55.75 | 6,170,632 |
| 2019-12-10 | $234.36 | $234.95 | $233.81 | $234.45 | $55.43 | 4,345,640 |
| 2019-12-09 | $234.94 | $234.97 | $233.84 | $234.27 | $55.39 | 4,560,124 |
| 2019-12-06 | $234.41 | $235.43 | $233.51 | $234.39 | $55.42 | 6,196,064 |
| 2019-12-05 | $233.12 | $234.79 | $233.03 | $234.56 | $55.46 | 6,413,200 |
| 2019-12-04 | $231.65 | $234.47 | $231.50 | $234.26 | $55.39 | 6,699,084 |
| 2019-12-03 | $232.00 | $232.82 | $231.39 | $232.23 | $54.91 | 9,600,804 |
| 2019-12-02 | $233.71 | $233.71 | $231.07 | $231.25 | $54.68 | 7,118,124 |
| 2019-11-29 | $234.61 | $235.73 | $233.23 | $233.82 | $55.28 | 3,557,788 |
| 2019-11-27 | $233.33 | $233.79 | $232.56 | $233.07 | $55.11 | 8,584,052 |
| 2019-11-26 | $233.17 | $235.24 | $233.00 | $234.92 | $55.25 | 15,634,172 |
| 2019-11-25 | $233.87 | $234.56 | $231.76 | $232.56 | $54.69 | 7,456,224 |
| 2019-11-22 | $235.42 | $236.17 | $231.72 | $233.38 | $54.89 | 5,016,120 |
| 2019-11-21 | $235.73 | $236.27 | $234.11 | $235.14 | $55.30 | 4,990,028 |
| 2019-11-20 | $233.34 | $236.76 | $232.72 | $235.22 | $55.32 | 8,506,160 |
| 2019-11-19 | $232.09 | $234.34 | $231.13 | $232.66 | $54.72 | 6,522,448 |
| 2019-11-18 | $231.98 | $234.44 | $231.75 | $232.16 | $54.60 | 7,011,552 |
| 2019-11-15 | $230.42 | $231.54 | $228.35 | $231.42 | $54.42 | 7,382,488 |
| 2019-11-14 | $228.00 | $230.12 | $227.61 | $229.87 | $54.06 | 6,329,580 |
| 2019-11-13 | $224.90 | $228.18 | $224.90 | $227.91 | $53.60 | 7,216,052 |
| 2019-11-12 | $222.19 | $224.00 | $222.09 | $223.22 | $52.50 | 5,798,412 |
| 2019-11-11 | $222.36 | $223.48 | $221.71 | $222.22 | $52.26 | 6,142,952 |
| 2019-11-08 | $223.10 | $224.69 | $221.04 | $222.08 | $52.23 | 6,431,680 |
| 2019-11-07 | $226.62 | $226.64 | $220.66 | $223.09 | $52.47 | 12,473,344 |
| 2019-11-06 | $227.50 | $228.50 | $226.60 | $227.49 | $53.50 | 6,976,372 |
| 2019-11-05 | $227.41 | $229.30 | $224.71 | $227.11 | $53.41 | 9,498,956 |
| 2019-11-04 | $235.23 | $235.23 | $228.19 | $229.60 | $54.00 | 13,457,508 |
| 2019-11-01 | $238.69 | $238.89 | $235.09 | $235.71 | $55.43 | 8,017,940 |
| 2019-10-31 | $235.52 | $238.50 | $234.92 | $238.34 | $56.05 | 8,228,544 |
| 2019-10-30 | $233.33 | $236.63 | $233.01 | $235.46 | $55.37 | 4,959,008 |
| 2019-10-29 | $232.27 | $233.17 | $231.20 | $232.60 | $54.70 | 6,861,336 |
| 2019-10-28 | $236.50 | $236.71 | $232.64 | $233.23 | $54.85 | 7,164,216 |
| 2019-10-25 | $237.62 | $237.65 | $235.57 | $236.88 | $55.71 | 6,072,392 |
| 2019-10-24 | $236.00 | $237.67 | $234.82 | $237.55 | $55.87 | 6,518,168 |
| 2019-10-23 | $237.55 | $238.60 | $235.71 | $236.00 | $55.50 | 8,950,320 |
| 2019-10-22 | $233.79 | $239.89 | $233.01 | $236.24 | $55.56 | 12,970,316 |
| 2019-10-21 | $232.41 | $233.04 | $230.65 | $232.80 | $54.75 | 6,955,048 |
| 2019-10-18 | $231.19 | $232.78 | $230.31 | $232.48 | $54.67 | 8,784,292 |
| 2019-10-17 | $229.27 | $231.59 | $229.27 | $231.09 | $54.35 | 5,567,016 |
| 2019-10-16 | $227.67 | $230.34 | $226.58 | $229.91 | $54.07 | 7,698,024 |
| 2019-10-15 | $229.34 | $229.82 | $226.83 | $227.54 | $53.51 | 5,939,252 |
| 2019-10-14 | $230.01 | $230.38 | $227.55 | $228.90 | $53.83 | 4,718,920 |
| 2019-10-11 | $231.79 | $232.38 | $228.55 | $229.54 | $53.98 | 8,303,840 |
| 2019-10-10 | $232.02 | $232.86 | $230.24 | $232.00 | $54.56 | 7,503,496 |
| 2019-10-09 | $232.23 | $234.27 | $231.00 | $233.36 | $54.88 | 6,011,588 |
| 2019-10-08 | $232.14 | $232.18 | $229.96 | $229.97 | $54.08 | 7,595,084 |
| 2019-10-07 | $233.45 | $233.82 | $231.17 | $232.55 | $54.69 | 6,375,888 |
| 2019-10-04 | $230.11 | $233.86 | $230.00 | $233.59 | $54.93 | 6,633,428 |
| 2019-10-03 | $228.86 | $230.29 | $228.56 | $230.17 | $54.13 | 9,985,672 |
| 2019-10-02 | $231.69 | $232.48 | $228.53 | $229.11 | $53.88 | 8,891,288 |
| 2019-10-01 | $232.16 | $233.17 | $230.65 | $232.03 | $54.57 | 6,731,760 |
| 2019-09-30 | $232.02 | $233.45 | $231.75 | $232.99 | $54.79 | 8,961,688 |
| 2019-09-27 | $232.25 | $232.57 | $230.15 | $231.26 | $54.39 | 7,501,172 |
| 2019-09-26 | $229.99 | $232.79 | $229.58 | $231.72 | $54.49 | 8,727,764 |
| 2019-09-25 | $228.90 | $229.49 | $227.51 | $229.37 | $53.94 | 8,473,612 |
| 2019-09-24 | $225.88 | $228.67 | $225.36 | $228.51 | $53.74 | 8,846,120 |
| 2019-09-23 | $225.44 | $226.46 | $224.84 | $225.28 | $52.98 | 6,746,296 |
| 2019-09-20 | $225.20 | $226.00 | $223.64 | $225.72 | $53.08 | 19,179,312 |
| 2019-09-19 | $224.74 | $225.40 | $223.56 | $224.90 | $52.89 | 5,946,144 |
| 2019-09-18 | $222.86 | $224.19 | $221.37 | $223.90 | $52.66 | 7,688,460 |
| 2019-09-17 | $218.44 | $222.33 | $218.44 | $222.22 | $52.26 | 7,706,172 |
| 2019-09-16 | $218.57 | $219.08 | $217.26 | $218.31 | $51.34 | 5,033,560 |
| 2019-09-13 | $220.06 | $220.12 | $217.79 | $218.49 | $51.38 | 8,213,196 |
| 2019-09-12 | $221.87 | $222.25 | $219.72 | $220.74 | $51.91 | 8,671,044 |
| 2019-09-11 | $218.02 | $220.59 | $217.45 | $220.06 | $51.75 | 8,817,684 |
| 2019-09-10 | $219.28 | $219.66 | $216.37 | $218.12 | $51.30 | 11,094,896 |
| 2019-09-09 | $219.20 | $220.89 | $218.89 | $219.89 | $51.71 | 7,906,372 |
| 2019-09-06 | $220.11 | $221.03 | $218.76 | $220.14 | $51.77 | 9,130,228 |
| 2019-09-05 | $219.18 | $221.34 | $218.60 | $219.81 | $51.69 | 17,661,012 |
| 2019-09-04 | $225.59 | $225.96 | $222.83 | $224.12 | $52.71 | 8,909,520 |
| 2019-09-03 | $218.81 | $225.59 | $218.81 | $225.56 | $53.05 | 9,718,396 |
| 2019-08-30 | $221.81 | $221.96 | $218.85 | $219.08 | $51.52 | 11,786,868 |
| 2019-08-29 | $222.52 | $222.52 | $219.21 | $221.12 | $52.00 | 8,511,824 |
| 2019-08-28 | $223.14 | $223.98 | $220.17 | $221.19 | $52.02 | 11,356,248 |
| 2019-08-27 | $224.23 | $225.57 | $223.90 | $224.01 | $52.39 | 9,541,344 |
| 2019-08-26 | $222.50 | $223.69 | $221.59 | $223.62 | $52.29 | 7,455,472 |
| 2019-08-23 | $222.53 | $224.20 | $220.63 | $221.90 | $51.89 | 10,485,952 |
| 2019-08-22 | $221.17 | $221.77 | $219.53 | $221.62 | $51.83 | 9,160,244 |
| 2019-08-21 | $219.86 | $221.34 | $219.15 | $221.26 | $51.74 | 7,483,400 |
| 2019-08-20 | $219.80 | $219.80 | $217.39 | $219.13 | $51.24 | 8,316,128 |
| 2019-08-19 | $217.31 | $219.61 | $216.62 | $218.96 | $51.20 | 5,632,476 |
| 2019-08-16 | $218.29 | $219.78 | $216.40 | $217.53 | $50.87 | 10,488,428 |
| 2019-08-15 | $214.63 | $217.87 | $214.29 | $217.15 | $50.78 | 7,865,536 |
| 2019-08-14 | $216.10 | $217.98 | $214.73 | $214.96 | $50.27 | 9,557,960 |
| 2019-08-13 | $215.39 | $217.05 | $214.78 | $215.62 | $50.42 | 7,562,780 |
| 2019-08-12 | $217.11 | $217.11 | $205.78 | $215.45 | $50.38 | 4,784,832 |
| 2019-08-09 | $215.86 | $217.18 | $215.01 | $216.48 | $50.62 | 5,828,736 |
| 2019-08-08 | $213.22 | $215.90 | $211.21 | $215.22 | $50.33 | 5,971,580 |
| 2019-08-07 | $211.39 | $214.00 | $208.64 | $212.87 | $49.78 | 6,892,764 |
| 2019-08-06 | $208.14 | $212.15 | $206.64 | $211.40 | $49.44 | 7,171,456 |
| 2019-08-05 | $211.56 | $212.64 | $207.10 | $208.05 | $48.65 | 8,838,332 |
| 2019-08-02 | $211.12 | $213.23 | $210.02 | $211.41 | $49.44 | 6,912,676 |
| 2019-08-01 | $206.63 | $211.61 | $206.48 | $210.26 | $49.17 | 7,508,148 |
| 2019-07-31 | $209.87 | $210.17 | $206.21 | $207.17 | $48.45 | 8,447,708 |
| 2019-07-30 | $211.39 | $212.37 | $208.27 | $209.39 | $48.97 | 6,450,440 |
| 2019-07-29 | $209.90 | $211.54 | $209.28 | $211.38 | $49.43 | 5,273,832 |
| 2019-07-26 | $208.14 | $209.75 | $207.80 | $209.17 | $48.92 | 4,324,684 |
| 2019-07-25 | $208.14 | $209.44 | $207.04 | $207.63 | $48.56 | 7,009,844 |
| 2019-07-24 | $208.34 | $210.10 | $206.54 | $210.06 | $49.12 | 6,080,364 |
| 2019-07-23 | $209.41 | $209.50 | $206.93 | $207.30 | $48.48 | 6,337,260 |
| 2019-07-22 | $210.01 | $210.69 | $207.73 | $209.36 | $48.96 | 6,547,736 |
| 2019-07-19 | $211.80 | $212.50 | $209.40 | $209.73 | $49.05 | 5,843,476 |
| 2019-07-18 | $210.26 | $212.48 | $209.00 | $212.36 | $49.66 | 4,413,220 |
| 2019-07-17 | $208.70 | $211.34 | $208.70 | $209.91 | $49.09 | 6,556,724 |
| 2019-07-16 | $208.66 | $209.43 | $206.80 | $207.88 | $48.61 | 4,281,704 |
| 2019-07-15 | $208.67 | $209.62 | $207.69 | $208.85 | $48.84 | 8,714,000 |
| 2019-07-12 | $209.90 | $210.26 | $207.79 | $208.73 | $48.81 | 6,283,312 |
| 2019-07-11 | $209.59 | $210.72 | $208.56 | $210.40 | $49.20 | 5,830,528 |
| 2019-07-10 | $208.43 | $210.82 | $207.55 | $209.48 | $48.99 | 5,922,860 |
| 2019-07-09 | $208.24 | $209.00 | $207.17 | $208.16 | $48.68 | 7,276,232 |
| 2019-07-08 | $208.61 | $209.33 | $207.42 | $209.13 | $48.91 | 4,322,444 |
| 2019-07-05 | $207.44 | $208.47 | $205.33 | $208.11 | $48.67 | 4,196,592 |
| 2019-07-03 | $207.89 | $209.46 | $207.66 | $208.73 | $48.81 | 5,654,408 |
| 2019-07-02 | $204.77 | $207.90 | $204.75 | $207.66 | $48.56 | 6,696,132 |
| 2019-07-01 | $204.37 | $204.86 | $201.06 | $204.02 | $47.71 | 8,538,088 |
| 2019-06-28 | $203.97 | $208.23 | $203.25 | $204.86 | $47.91 | 11,647,700 |
| 2019-06-27 | $204.80 | $205.46 | $203.62 | $204.55 | $47.83 | 7,529,232 |
| 2019-06-26 | $205.40 | $206.24 | $203.02 | $203.07 | $47.49 | 7,394,440 |
| 2019-06-25 | $208.38 | $208.91 | $205.95 | $206.22 | $48.23 | 6,954,172 |
| 2019-06-24 | $208.36 | $208.65 | $206.87 | $208.20 | $48.69 | 6,009,332 |
| 2019-06-21 | $207.13 | $208.47 | $205.42 | $207.55 | $48.54 | 12,560,808 |
| 2019-06-20 | $206.66 | $207.46 | $204.72 | $206.38 | $48.26 | 8,883,408 |
| 2019-06-19 | $204.29 | $207.07 | $204.26 | $206.24 | $48.23 | 6,602,672 |
| 2019-06-18 | $207.83 | $207.95 | $203.87 | $205.42 | $48.04 | 6,576,228 |
| 2019-06-17 | $207.25 | $208.00 | $205.25 | $206.37 | $48.26 | 6,233,544 |
| 2019-06-14 | $205.66 | $207.33 | $204.95 | $206.96 | $48.40 | 5,525,216 |
| 2019-06-13 | $204.60 | $205.50 | $203.25 | $204.77 | $47.89 | 6,806,444 |
| 2019-06-12 | $203.33 | $205.31 | $202.79 | $204.55 | $47.83 | 5,237,340 |
| 2019-06-11 | $203.20 | $203.81 | $200.76 | $201.97 | $47.23 | 4,606,812 |
| 2019-06-10 | $204.10 | $204.69 | $201.48 | $203.42 | $47.57 | 7,104,620 |
| 2019-06-07 | $206.90 | $208.47 | $204.39 | $204.39 | $47.80 | 6,242,848 |
| 2019-06-06 | $205.00 | $206.41 | $203.89 | $205.76 | $48.12 | 5,614,528 |
| 2019-06-05 | $200.50 | $204.85 | $200.03 | $204.65 | $47.86 | 7,546,708 |
| 2019-06-04 | $200.14 | $200.31 | $196.37 | $199.38 | $46.63 | 7,811,664 |
| 2019-06-03 | $198.93 | $199.66 | $197.31 | $199.58 | $46.67 | 6,806,120 |
| 2019-05-31 | $198.29 | $199.39 | $196.61 | $198.21 | $46.35 | 9,161,532 |
| 2019-05-30 | $199.11 | $200.05 | $198.46 | $198.94 | $46.23 | 6,462,968 |
| 2019-05-29 | $201.71 | $202.28 | $198.47 | $198.72 | $46.18 | 7,215,780 |
| 2019-05-28 | $203.77 | $204.09 | $200.93 | $201.17 | $46.75 | 7,048,292 |
| 2019-05-24 | $203.72 | $204.73 | $203.11 | $203.37 | $47.26 | 5,559,256 |
| 2019-05-23 | $202.26 | $203.79 | $202.26 | $203.53 | $47.30 | 8,215,984 |
| 2019-05-22 | $199.49 | $202.35 | $198.62 | $201.93 | $46.93 | 6,706,640 |
| 2019-05-21 | $199.50 | $200.99 | $198.79 | $198.90 | $46.22 | 6,069,376 |
| 2019-05-20 | $199.28 | $200.61 | $198.94 | $199.35 | $46.33 | 5,464,572 |
| 2019-05-17 | $195.83 | $199.46 | $195.62 | $198.98 | $46.24 | 6,821,680 |
| 2019-05-16 | $194.49 | $197.92 | $193.82 | $197.11 | $45.81 | 8,465,600 |
| 2019-05-15 | $195.21 | $196.13 | $194.47 | $194.86 | $45.28 | 7,072,100 |
| 2019-05-14 | $194.92 | $196.71 | $193.51 | $194.90 | $45.29 | 8,954,652 |
| 2019-05-13 | $191.42 | $195.41 | $191.08 | $194.93 | $45.30 | 10,632,936 |
| 2019-05-10 | $188.56 | $192.20 | $188.08 | $191.76 | $44.56 | 6,419,932 |
| 2019-05-09 | $188.45 | $189.21 | $187.48 | $188.61 | $43.83 | 6,872,448 |
| 2019-05-08 | $189.60 | $190.01 | $187.30 | $187.88 | $43.66 | 7,887,644 |
| 2019-05-07 | $189.81 | $190.76 | $188.86 | $189.75 | $44.10 | 7,748,500 |
| 2019-05-06 | $192.20 | $193.33 | $190.84 | $190.90 | $44.36 | 6,730,324 |
| 2019-05-03 | $191.57 | $192.63 | $190.81 | $192.41 | $44.71 | 6,694,724 |
| 2019-05-02 | $192.84 | $193.87 | $190.56 | $191.72 | $44.55 | 10,035,528 |
| 2019-05-01 | $193.51 | $195.04 | $192.93 | $193.27 | $44.91 | 8,541,308 |
| 2019-04-30 | $191.76 | $194.65 | $191.26 | $194.44 | $45.19 | 10,643,756 |
| 2019-04-29 | $192.03 | $192.90 | $190.61 | $191.77 | $44.57 | 7,094,576 |
| 2019-04-26 | $191.40 | $193.39 | $191.29 | $191.71 | $44.55 | 5,653,548 |
| 2019-04-25 | $189.43 | $191.72 | $189.26 | $190.48 | $44.27 | 5,898,200 |
| 2019-04-24 | $189.76 | $191.10 | $189.15 | $190.06 | $44.17 | 6,187,308 |
| 2019-04-23 | $190.86 | $191.47 | $188.08 | $189.79 | $44.10 | 8,818,464 |
| 2019-04-22 | $189.17 | $190.83 | $189.05 | $190.38 | $44.24 | 7,304,704 |
| 2019-04-18 | $189.42 | $190.68 | $189.24 | $189.36 | $44.01 | 6,670,700 |
| 2019-04-17 | $189.75 | $190.55 | $189.04 | $189.65 | $44.07 | 8,045,580 |
| 2019-04-16 | $191.06 | $192.31 | $189.42 | $189.52 | $44.04 | 6,523,228 |
| 2019-04-15 | $191.11 | $192.07 | $190.68 | $191.16 | $44.42 | 5,872,772 |
| 2019-04-12 | $189.37 | $191.05 | $188.45 | $190.85 | $44.35 | 4,768,568 |
| 2019-04-11 | $188.62 | $190.18 | $188.40 | $190.04 | $44.16 | 5,738,284 |
| 2019-04-10 | $189.75 | $191.42 | $188.40 | $188.62 | $43.83 | 5,291,696 |
| 2019-04-09 | $188.64 | $189.94 | $188.53 | $189.71 | $44.09 | 6,617,812 |
| 2019-04-08 | $189.44 | $189.82 | $187.83 | $188.64 | $43.84 | 5,772,888 |
| 2019-04-05 | $189.38 | $190.34 | $188.00 | $190.08 | $44.17 | 6,452,692 |
| 2019-04-04 | $189.98 | $190.04 | $187.43 | $188.40 | $43.78 | 7,106,772 |
| 2019-04-03 | $189.11 | $190.28 | $187.89 | $189.31 | $43.99 | 8,202,988 |
| 2019-04-02 | $190.71 | $191.00 | $188.71 | $189.48 | $44.03 | 9,960,680 |
| 2019-04-01 | $193.42 | $193.75 | $190.21 | $190.49 | $44.27 | 9,640,280 |
| 2019-03-29 | $191.93 | $193.47 | $191.30 | $193.32 | $44.93 | 12,039,160 |
| 2019-03-28 | $193.91 | $194.39 | $191.32 | $191.92 | $44.60 | 9,323,972 |
| 2019-03-27 | $195.25 | $195.30 | $192.87 | $193.92 | $45.06 | 6,116,984 |
| 2019-03-26 | $193.82 | $195.33 | $193.02 | $195.00 | $45.32 | 6,093,136 |
| 2019-03-25 | $194.45 | $195.10 | $193.55 | $193.61 | $44.99 | 7,038,596 |
| 2019-03-22 | $192.25 | $195.55 | $192.25 | $193.93 | $45.07 | 9,486,680 |
| 2019-03-21 | $190.29 | $192.28 | $189.85 | $191.91 | $44.60 | 7,499,044 |
| 2019-03-20 | $189.04 | $191.17 | $187.84 | $189.87 | $44.12 | 8,669,116 |
| 2019-03-19 | $190.53 | $190.61 | $187.79 | $188.50 | $43.81 | 8,080,660 |
| 2019-03-18 | $191.47 | $191.98 | $190.13 | $190.87 | $44.36 | 7,469,300 |
| 2019-03-15 | $190.76 | $191.94 | $190.01 | $191.24 | $44.44 | 14,402,168 |
| 2019-03-14 | $191.16 | $192.17 | $190.21 | $190.98 | $44.38 | 5,816,604 |
| 2019-03-13 | $189.87 | $191.52 | $189.46 | $190.97 | $44.38 | 4,916,036 |
| 2019-03-12 | $190.00 | $191.36 | $189.43 | $190.89 | $44.36 | 7,140,584 |
| 2019-03-11 | $188.61 | $189.78 | $188.46 | $189.50 | $44.04 | 7,136,508 |
| 2019-03-08 | $188.61 | $189.43 | $186.92 | $188.70 | $43.85 | 6,972,812 |
| 2019-03-07 | $188.26 | $189.13 | $187.38 | $187.93 | $43.67 | 9,411,248 |
| 2019-03-06 | $188.06 | $188.97 | $186.98 | $187.57 | $43.59 | 7,155,788 |
| 2019-03-05 | $188.37 | $189.21 | $188.02 | $188.32 | $43.76 | 7,666,836 |
| 2019-03-04 | $188.23 | $188.55 | $186.57 | $188.24 | $43.74 | 8,609,052 |
| 2019-03-01 | $187.52 | $188.58 | $186.59 | $187.56 | $43.59 | 6,865,668 |
| 2019-02-28 | $187.01 | $188.74 | $186.06 | $187.72 | $43.62 | 12,454,088 |
| 2019-02-27 | $186.58 | $187.49 | $186.08 | $186.81 | $43.41 | 7,288,176 |
| 2019-02-26 | $188.18 | $189.02 | $187.15 | $188.23 | $43.45 | 7,644,280 |
| 2019-02-25 | $188.45 | $189.39 | $186.31 | $187.88 | $43.37 | 7,555,432 |
| 2019-02-22 | $186.83 | $188.14 | $185.76 | $188.13 | $43.43 | 6,735,120 |
| 2019-02-21 | $184.89 | $186.87 | $184.56 | $186.56 | $43.07 | 8,274,852 |
| 2019-02-20 | $185.08 | $186.10 | $184.04 | $185.64 | $42.85 | 10,203,152 |
| 2019-02-19 | $184.13 | $185.81 | $183.40 | $185.37 | $42.79 | 9,774,124 |
| 2019-02-15 | $184.61 | $185.11 | $183.30 | $184.04 | $42.48 | 8,813,244 |
| 2019-02-14 | $183.36 | $184.44 | $182.54 | $182.61 | $42.15 | 6,407,928 |
| 2019-02-13 | $183.06 | $183.86 | $182.43 | $182.85 | $42.21 | 5,726,576 |
| 2019-02-12 | $183.00 | $184.41 | $181.68 | $183.27 | $42.31 | 7,004,656 |
| 2019-02-11 | $182.42 | $183.93 | $182.32 | $183.01 | $42.25 | 7,404,240 |
| 2019-02-08 | $181.21 | $183.37 | $181.02 | $183.01 | $42.25 | 7,322,520 |
| 2019-02-07 | $178.00 | $181.45 | $177.88 | $181.35 | $41.86 | 8,517,028 |
| 2019-02-06 | $178.73 | $179.24 | $177.60 | $178.10 | $41.11 | 6,647,216 |
| 2019-02-05 | $177.57 | $178.70 | $176.77 | $178.17 | $41.13 | 7,956,620 |
| 2019-02-04 | $177.11 | $178.19 | $176.13 | $178.10 | $41.11 | 11,301,984 |
| 2019-02-01 | $178.37 | $179.12 | $176.50 | $177.82 | $41.05 | 8,934,184 |
| 2019-01-31 | $173.44 | $179.29 | $173.35 | $178.98 | $41.32 | 12,519,476 |
| 2019-01-30 | $172.24 | $174.63 | $172.10 | $173.59 | $40.07 | 8,345,400 |
| 2019-01-29 | $173.08 | $173.43 | $171.74 | $172.86 | $39.90 | 7,924,456 |
| 2019-01-28 | $176.11 | $176.11 | $171.77 | $172.47 | $39.81 | 11,976,900 |
| 2019-01-25 | $178.50 | $179.49 | $173.92 | $174.20 | $40.21 | 15,585,108 |
| 2019-01-24 | $179.26 | $180.88 | $177.96 | $180.28 | $41.62 | 9,813,508 |
| 2019-01-23 | $177.94 | $179.46 | $176.19 | $179.38 | $41.41 | 9,089,080 |
| 2019-01-22 | $175.43 | $177.95 | $175.24 | $177.38 | $40.95 | 8,654,204 |
| 2019-01-18 | $176.40 | $176.61 | $175.11 | $176.09 | $40.65 | 7,414,524 |
| 2019-01-17 | $175.13 | $175.92 | $174.44 | $175.49 | $40.51 | 8,200,704 |
| 2019-01-16 | $174.02 | $174.91 | $172.83 | $174.68 | $40.32 | 7,059,064 |
| 2019-01-15 | $171.39 | $175.81 | $170.75 | $174.72 | $40.33 | 9,261,360 |
| 2019-01-14 | $174.62 | $174.62 | $169.35 | $171.23 | $39.53 | 15,355,428 |
| 2019-01-11 | $175.14 | $176.14 | $173.65 | $175.71 | $40.56 | 8,860,052 |
| 2019-01-10 | $173.30 | $175.62 | $172.55 | $175.39 | $40.49 | 11,384,872 |
| 2019-01-09 | $173.56 | $174.00 | $172.05 | $172.79 | $39.89 | 7,047,736 |
| 2019-01-08 | $172.15 | $173.79 | $171.57 | $173.54 | $40.06 | 10,599,772 |
| 2019-01-07 | $171.65 | $172.94 | $170.50 | $172.28 | $39.77 | 9,478,176 |
| 2019-01-04 | $169.15 | $172.59 | $168.66 | $172.53 | $39.83 | 10,848,816 |
| 2019-01-03 | $169.91 | $171.16 | $168.67 | $169.41 | $39.11 | 9,260,996 |
| 2019-01-02 | $172.68 | $173.30 | $169.01 | $169.83 | $39.20 | 10,549,448 |
| 2018-12-31 | $173.01 | $174.03 | $171.28 | $173.82 | $40.13 | 6,417,476 |
| 2018-12-28 | $172.60 | $174.37 | $171.62 | $172.72 | $39.87 | 6,923,988 |
| 2018-12-27 | $170.54 | $172.16 | $167.95 | $172.16 | $39.74 | 9,961,444 |
| 2018-12-26 | $168.07 | $170.37 | $164.78 | $170.34 | $39.32 | 8,393,952 |
| 2018-12-24 | $174.45 | $175.38 | $166.92 | $168.08 | $38.80 | 6,629,840 |
| 2018-12-21 | $174.40 | $178.56 | $173.24 | $174.11 | $40.19 | 24,148,368 |
| 2018-12-20 | $174.50 | $176.55 | $172.39 | $174.91 | $40.38 | 13,112,212 |
| 2018-12-19 | $176.50 | $177.18 | $173.64 | $174.52 | $40.29 | 13,437,872 |
| 2018-12-18 | $176.25 | $177.82 | $175.42 | $176.00 | $40.63 | 11,763,940 |
| 2018-12-17 | $182.36 | $182.36 | $174.87 | $175.65 | $40.55 | 13,147,696 |
| 2018-12-14 | $181.82 | $182.45 | $179.90 | $181.24 | $41.84 | 9,227,520 |
| 2018-12-13 | $181.34 | $183.20 | $181.34 | $182.20 | $42.06 | 12,916,356 |
| 2018-12-12 | $182.98 | $183.71 | $181.22 | $181.31 | $41.85 | 11,912,456 |
| 2018-12-11 | $182.32 | $183.84 | $181.17 | $182.98 | $42.24 | 12,055,256 |
| 2018-12-10 | $182.56 | $183.38 | $179.68 | $182.61 | $42.15 | 10,441,668 |
| 2018-12-07 | $181.98 | $184.20 | $180.84 | $182.86 | $42.21 | 10,121,684 |
| 2018-12-06 | $182.42 | $183.02 | $178.68 | $182.66 | $42.17 | 11,354,548 |
| 2018-12-04 | $182.50 | $184.17 | $181.60 | $182.17 | $42.05 | 10,024,644 |
| 2018-12-03 | $180.41 | $182.50 | $179.45 | $182.49 | $42.13 | 9,724,636 |
| 2018-11-30 | $177.68 | $182.03 | $177.22 | $181.71 | $41.95 | 15,807,232 |
| 2018-11-29 | $177.08 | $177.52 | $174.87 | $177.12 | $40.89 | 6,867,276 |
| 2018-11-28 | $178.56 | $179.23 | $177.21 | $178.05 | $40.85 | 7,868,940 |
| 2018-11-27 | $177.57 | $178.19 | $176.20 | $178.00 | $40.83 | 9,084,712 |
| 2018-11-26 | $177.42 | $177.97 | $175.69 | $177.03 | $40.61 | 7,455,228 |
| 2018-11-23 | $176.18 | $177.80 | $175.30 | $177.33 | $40.68 | 4,360,684 |
| 2018-11-21 | $178.50 | $178.50 | $175.90 | $176.18 | $40.42 | 5,978,852 |
| 2018-11-20 | $182.62 | $183.65 | $178.55 | $178.77 | $41.01 | 9,752,612 |
| 2018-11-19 | $180.16 | $182.07 | $179.18 | $182.01 | $41.75 | 7,018,464 |
| 2018-11-16 | $180.18 | $180.60 | $178.32 | $180.39 | $41.38 | 7,947,864 |
| 2018-11-15 | $176.27 | $179.19 | $174.66 | $179.18 | $41.10 | 10,935,584 |
| 2018-11-14 | $177.68 | $178.25 | $175.16 | $176.82 | $40.56 | 12,377,960 |
| 2018-11-13 | $179.04 | $179.47 | $177.30 | $178.66 | $40.99 | 7,297,616 |
| 2018-11-12 | $176.19 | $179.99 | $175.61 | $178.49 | $40.95 | 8,538,964 |
| 2018-11-09 | $174.32 | $177.04 | $173.62 | $176.56 | $40.50 | 8,160,536 |
| 2018-11-08 | $173.54 | $174.02 | $171.65 | $173.96 | $39.91 | 6,676,436 |
| 2018-11-07 | $172.56 | $173.87 | $171.71 | $173.54 | $39.81 | 6,529,904 |
| 2018-11-06 | $170.56 | $171.59 | $169.50 | $171.46 | $39.33 | 5,963,764 |
| 2018-11-05 | $168.19 | $171.58 | $168.17 | $170.71 | $39.16 | 8,273,892 |
| 2018-11-02 | $171.08 | $171.78 | $166.75 | $168.15 | $38.57 | 11,806,272 |
| 2018-11-01 | $173.52 | $173.52 | $169.33 | $170.47 | $39.11 | 9,389,172 |
| 2018-10-31 | $172.80 | $174.04 | $171.03 | $172.50 | $39.57 | 9,051,464 |
| 2018-10-30 | $173.72 | $174.54 | $171.32 | $173.55 | $39.81 | 7,572,932 |
| 2018-10-29 | $170.27 | $172.97 | $170.08 | $172.78 | $39.64 | 6,566,652 |
| 2018-10-26 | $174.10 | $174.81 | $168.71 | $169.89 | $38.97 | 8,519,700 |
| 2018-10-25 | $174.85 | $175.22 | $171.87 | $173.20 | $39.73 | 8,854,488 |
| 2018-10-24 | $171.34 | $176.83 | $170.72 | $175.60 | $40.28 | 8,558,644 |
| 2018-10-23 | $168.92 | $174.44 | $168.92 | $170.63 | $39.14 | 8,898,976 |
| 2018-10-22 | $173.59 | $173.66 | $171.91 | $172.66 | $39.61 | 5,971,704 |
| 2018-10-19 | $171.63 | $174.49 | $171.30 | $173.46 | $39.79 | 7,297,052 |
| 2018-10-18 | $171.16 | $172.09 | $170.52 | $171.57 | $39.36 | 4,088,536 |
| 2018-10-17 | $171.15 | $171.60 | $169.56 | $170.82 | $39.19 | 3,537,508 |
| 2018-10-16 | $170.40 | $172.34 | $169.66 | $171.29 | $39.29 | 4,700,452 |
| 2018-10-15 | $169.27 | $170.58 | $168.47 | $169.64 | $38.92 | 6,965,076 |
| 2018-10-12 | $169.22 | $169.81 | $167.88 | $169.36 | $38.85 | 6,944,256 |
| 2018-10-11 | $173.48 | $174.05 | $168.85 | $169.09 | $38.79 | 8,445,844 |
| 2018-10-10 | $173.73 | $175.66 | $172.58 | $172.75 | $39.63 | 7,882,988 |
| 2018-10-09 | $173.61 | $174.47 | $172.60 | $173.73 | $39.85 | 5,881,292 |
| 2018-10-08 | $172.58 | $174.45 | $172.00 | $173.32 | $39.76 | 6,803,776 |
| 2018-10-05 | $169.39 | $172.77 | $169.39 | $172.37 | $39.54 | 8,373,120 |
| 2018-10-04 | $168.17 | $169.30 | $166.19 | $169.25 | $38.83 | 9,447,860 |
| 2018-10-03 | $168.97 | $171.10 | $166.54 | $168.24 | $38.60 | 9,156,084 |
| 2018-10-02 | $167.64 | $169.76 | $167.52 | $169.34 | $38.85 | 5,572,576 |
| 2018-10-01 | $167.39 | $167.42 | $166.31 | $166.99 | $38.31 | 5,196,072 |
| 2018-09-28 | $166.08 | $167.63 | $166.08 | $167.60 | $38.45 | 9,424,972 |
| 2018-09-27 | $164.66 | $166.57 | $164.25 | $165.59 | $37.99 | 9,672,596 |
| 2018-09-26 | $167.35 | $167.35 | $164.27 | $164.45 | $37.73 | 8,836,924 |
| 2018-09-25 | $169.17 | $169.17 | $166.13 | $166.85 | $38.28 | 7,246,556 |
| 2018-09-24 | $170.50 | $170.52 | $168.44 | $168.81 | $38.73 | 8,995,412 |
| 2018-09-21 | $169.63 | $171.38 | $167.94 | $170.76 | $39.17 | 16,923,328 |
| 2018-09-20 | $168.68 | $169.53 | $166.42 | $169.27 | $38.83 | 8,137,032 |
| 2018-09-19 | $173.33 | $173.56 | $167.73 | $169.17 | $38.81 | 9,292,128 |
| 2018-09-18 | $173.84 | $174.23 | $172.82 | $173.44 | $39.79 | 4,172,516 |
| 2018-09-17 | $172.78 | $174.06 | $172.42 | $173.86 | $39.88 | 6,198,864 |
| 2018-09-14 | $174.13 | $174.37 | $172.01 | $173.65 | $39.84 | 6,674,620 |
| 2018-09-13 | $172.78 | $174.69 | $171.91 | $174.60 | $40.05 | 8,164,676 |
| 2018-09-12 | $172.24 | $173.04 | $171.72 | $172.50 | $39.57 | 7,225,912 |
| 2018-09-11 | $172.12 | $173.36 | $172.10 | $172.15 | $39.49 | 8,125,292 |
| 2018-09-10 | $172.76 | $172.99 | $171.65 | $172.03 | $39.46 | 6,013,332 |
| 2018-09-07 | $172.27 | $173.50 | $171.49 | $172.10 | $39.48 | 7,581,812 |
| 2018-09-06 | $172.42 | $174.81 | $172.18 | $173.82 | $39.88 | 8,914,760 |
| 2018-09-05 | $170.00 | $171.86 | $169.65 | $171.62 | $39.37 | 7,756,408 |
| 2018-09-04 | $170.24 | $170.75 | $169.21 | $170.03 | $39.01 | 6,797,148 |
| 2018-08-31 | $170.92 | $171.80 | $169.40 | $170.10 | $39.02 | 7,193,580 |
| 2018-08-30 | $170.36 | $171.52 | $170.28 | $170.83 | $39.19 | 6,477,052 |
| 2018-08-29 | $170.01 | $170.86 | $169.90 | $170.53 | $39.12 | 5,860,176 |
| 2018-08-28 | $171.30 | $171.47 | $169.72 | $170.56 | $38.87 | 6,960,952 |
| 2018-08-27 | $173.31 | $173.80 | $170.60 | $171.46 | $39.08 | 5,547,448 |
| 2018-08-24 | $172.16 | $172.84 | $171.08 | $172.70 | $39.36 | 5,074,964 |
| 2018-08-23 | $172.02 | $173.04 | $171.41 | $171.63 | $39.12 | 4,972,332 |
| 2018-08-22 | $172.93 | $173.18 | $171.12 | $171.71 | $39.14 | 5,132,964 |
| 2018-08-21 | $174.49 | $174.49 | $172.16 | $172.63 | $39.35 | 4,931,492 |
| 2018-08-20 | $175.15 | $175.61 | $173.88 | $174.30 | $39.73 | 4,678,732 |
| 2018-08-17 | $175.06 | $175.65 | $173.84 | $175.17 | $39.93 | 5,126,084 |
| 2018-08-16 | $172.57 | $175.06 | $171.86 | $174.79 | $39.84 | 6,614,408 |
| 2018-08-15 | $172.30 | $173.92 | $172.02 | $172.77 | $39.38 | 6,485,464 |
| 2018-08-14 | $171.46 | $172.54 | $171.29 | $171.94 | $39.19 | 4,366,604 |
| 2018-08-13 | $171.15 | $172.39 | $171.00 | $171.30 | $39.04 | 6,452,100 |
| 2018-08-10 | $171.47 | $173.06 | $170.80 | $170.93 | $38.96 | 4,484,156 |
| 2018-08-09 | $170.17 | $171.02 | $169.59 | $170.85 | $38.94 | 3,419,568 |
| 2018-08-08 | $170.10 | $170.94 | $169.19 | $170.08 | $38.77 | 3,776,076 |
| 2018-08-07 | $170.98 | $170.98 | $169.55 | $170.63 | $38.89 | 4,073,836 |
| 2018-08-06 | $170.66 | $172.07 | $170.57 | $171.01 | $38.98 | 3,531,256 |
| 2018-08-03 | $169.31 | $171.93 | $168.85 | $171.15 | $39.01 | 5,184,088 |
| 2018-08-02 | $168.52 | $169.62 | $166.82 | $169.45 | $38.62 | 7,048,932 |
| 2018-08-01 | $167.07 | $168.27 | $165.45 | $167.90 | $38.27 | 8,429,536 |
| 2018-07-31 | $167.06 | $167.73 | $165.94 | $167.54 | $38.19 | 6,672,304 |
| 2018-07-30 | $166.72 | $167.18 | $165.75 | $166.23 | $37.89 | 6,059,192 |
| 2018-07-27 | $167.86 | $168.48 | $166.22 | $166.98 | $38.06 | 6,894,780 |
| 2018-07-26 | $168.39 | $169.41 | $167.37 | $168.16 | $38.33 | 7,826,696 |
| 2018-07-25 | $169.02 | $169.59 | $166.51 | $167.75 | $38.23 | 10,594,872 |
| 2018-07-24 | $167.82 | $170.46 | $166.22 | $170.21 | $38.79 | 9,323,808 |
| 2018-07-23 | $170.37 | $170.56 | $168.29 | $168.83 | $38.48 | 6,605,464 |
| 2018-07-20 | $169.90 | $170.23 | $168.35 | $169.97 | $38.74 | 4,946,972 |
| 2018-07-19 | $169.99 | $171.50 | $169.70 | $170.25 | $38.80 | 6,447,264 |
| 2018-07-18 | $170.09 | $170.32 | $169.01 | $169.42 | $38.61 | 4,843,432 |
| 2018-07-17 | $169.69 | $170.70 | $169.63 | $170.21 | $38.79 | 5,195,304 |
| 2018-07-16 | $169.52 | $170.05 | $168.72 | $169.50 | $38.63 | 5,545,492 |
| 2018-07-13 | $168.67 | $169.62 | $167.90 | $169.52 | $38.64 | 6,308,920 |
| 2018-07-12 | $168.49 | $169.15 | $167.38 | $168.49 | $38.40 | 7,370,092 |
| 2018-07-11 | $167.70 | $169.29 | $167.40 | $168.41 | $38.38 | 5,583,184 |
| 2018-07-10 | $164.32 | $168.29 | $163.51 | $167.44 | $38.16 | 7,404,480 |
| 2018-07-09 | $170.13 | $170.39 | $164.73 | $165.32 | $37.68 | 9,356,088 |
| 2018-07-06 | $168.87 | $170.65 | $168.61 | $170.31 | $38.82 | 6,277,524 |
| 2018-07-05 | $168.69 | $168.81 | $167.43 | $168.54 | $38.41 | 9,321,080 |
| 2018-07-03 | $168.99 | $169.25 | $167.62 | $168.56 | $38.42 | 5,366,336 |
| 2018-07-02 | $167.64 | $169.22 | $167.01 | $169.01 | $38.52 | 6,444,260 |
| 2018-06-29 | $166.64 | $168.19 | $165.87 | $167.03 | $38.07 | 6,784,412 |
| 2018-06-28 | $168.22 | $169.53 | $166.56 | $166.81 | $38.02 | 7,838,520 |
| 2018-06-27 | $167.34 | $168.65 | $166.96 | $168.08 | $38.31 | 8,834,940 |
| 2018-06-26 | $166.33 | $168.32 | $166.33 | $166.77 | $38.01 | 7,905,196 |
| 2018-06-25 | $164.94 | $166.85 | $164.40 | $166.40 | $37.93 | 7,033,312 |
| 2018-06-22 | $163.64 | $164.43 | $162.78 | $164.30 | $37.45 | 9,208,340 |
| 2018-06-21 | $162.65 | $164.57 | $162.50 | $163.37 | $37.24 | 7,037,892 |
| 2018-06-20 | $163.53 | $163.53 | $162.16 | $162.70 | $37.08 | 5,251,636 |
| 2018-06-19 | $160.64 | $163.10 | $160.64 | $163.00 | $37.15 | 9,922,344 |
| 2018-06-18 | $159.62 | $160.77 | $159.15 | $160.41 | $36.56 | 6,415,636 |
| 2018-06-15 | $158.58 | $159.65 | $156.85 | $159.54 | $36.36 | 16,681,852 |
| 2018-06-14 | $157.16 | $159.16 | $156.23 | $158.82 | $36.20 | 8,845,928 |
| 2018-06-13 | $157.63 | $158.69 | $156.72 | $157.14 | $35.82 | 6,272,064 |
| 2018-06-12 | $155.40 | $157.55 | $155.27 | $157.41 | $35.88 | 7,450,760 |
| 2018-06-11 | $157.02 | $157.17 | $155.06 | $155.40 | $35.42 | 6,425,876 |
| 2018-06-08 | $156.67 | $157.36 | $156.20 | $156.80 | $35.74 | 7,227,572 |
| 2018-06-07 | $156.19 | $157.65 | $155.46 | $156.38 | $35.64 | 7,104,576 |
| 2018-06-06 | $159.32 | $159.99 | $155.78 | $156.13 | $35.59 | 10,116,932 |
| 2018-06-05 | $161.39 | $161.42 | $158.95 | $159.30 | $36.31 | 8,493,336 |
| 2018-06-04 | $162.51 | $163.09 | $160.69 | $161.17 | $36.73 | 7,173,716 |
| 2018-06-01 | $165.67 | $165.67 | $162.02 | $163.08 | $36.92 | 7,797,260 |
| 2018-05-31 | $164.78 | $166.62 | $164.24 | $165.81 | $37.53 | 10,659,956 |
| 2018-05-30 | $163.36 | $165.67 | $163.05 | $165.27 | $37.41 | 8,811,792 |
| 2018-05-29 | $161.65 | $164.49 | $161.65 | $163.73 | $37.06 | 7,674,072 |
| 2018-05-25 | $161.21 | $162.99 | $161.08 | $162.42 | $36.77 | 6,497,844 |
| 2018-05-24 | $160.13 | $161.68 | $159.98 | $161.20 | $36.49 | 6,408,600 |
| 2018-05-23 | $160.08 | $160.89 | $159.39 | $160.28 | $36.28 | 9,017,192 |
| 2018-05-22 | $160.66 | $161.33 | $159.17 | $159.43 | $36.09 | 6,550,040 |
| 2018-05-21 | $157.05 | $160.54 | $157.00 | $160.22 | $36.27 | 8,385,188 |
| 2018-05-18 | $156.47 | $157.36 | $155.22 | $156.45 | $35.41 | 6,256,736 |
| 2018-05-17 | $157.54 | $157.82 | $156.03 | $156.42 | $35.41 | 5,956,588 |
| 2018-05-16 | $158.61 | $159.01 | $156.66 | $157.17 | $35.58 | 6,155,200 |
| 2018-05-15 | $159.25 | $159.91 | $157.55 | $158.85 | $35.96 | 6,076,356 |
| 2018-05-14 | $161.05 | $161.13 | $159.37 | $160.20 | $36.26 | 4,741,540 |
| 2018-05-11 | $160.73 | $161.33 | $159.95 | $160.74 | $36.39 | 4,292,624 |
| 2018-05-10 | $159.74 | $160.27 | $158.50 | $160.23 | $36.27 | 7,849,648 |
| 2018-05-09 | $160.14 | $160.29 | $157.86 | $158.29 | $35.83 | 8,864,792 |
| 2018-05-08 | $162.61 | $162.62 | $159.54 | $159.91 | $36.20 | 8,817,416 |
| 2018-05-07 | $164.28 | $164.34 | $162.89 | $163.35 | $36.98 | 7,877,012 |
| 2018-05-04 | $163.20 | $165.13 | $163.07 | $164.09 | $37.14 | 6,463,608 |
| 2018-05-03 | $162.83 | $164.10 | $161.52 | $163.06 | $36.91 | 10,460,252 |
| 2018-05-02 | $163.46 | $164.16 | $162.85 | $163.45 | $37.00 | 10,693,952 |
| 2018-05-01 | $163.69 | $163.75 | $162.77 | $163.22 | $36.95 | 5,028,508 |
| 2018-04-30 | $164.29 | $164.95 | $163.80 | $163.91 | $37.10 | 9,057,528 |
| 2018-04-27 | $162.71 | $164.41 | $162.32 | $163.96 | $37.11 | 5,681,804 |
| 2018-04-26 | $160.84 | $163.88 | $160.59 | $163.21 | $36.94 | 7,402,544 |
| 2018-04-25 | $161.56 | $162.77 | $159.90 | $160.33 | $36.29 | 7,904,256 |
| 2018-04-24 | $162.00 | $163.85 | $159.61 | $162.17 | $36.71 | 11,651,908 |
| 2018-04-23 | $161.17 | $161.48 | $160.30 | $161.13 | $36.47 | 6,576,000 |
| 2018-04-20 | $162.72 | $163.42 | $160.14 | $160.79 | $36.40 | 6,915,200 |
| 2018-04-19 | $162.68 | $163.12 | $161.06 | $162.54 | $36.79 | 6,535,668 |
| 2018-04-18 | $163.93 | $165.15 | $162.79 | $162.86 | $36.87 | 4,332,936 |
| 2018-04-17 | $162.24 | $163.61 | $161.15 | $163.22 | $36.95 | 5,316,568 |
| 2018-04-16 | $161.01 | $162.65 | $160.72 | $162.12 | $36.70 | 6,602,876 |
| 2018-04-13 | $159.67 | $160.89 | $159.50 | $160.22 | $36.27 | 5,483,104 |
| 2018-04-12 | $161.03 | $161.73 | $158.65 | $159.07 | $36.01 | 6,236,276 |
| 2018-04-11 | $161.30 | $161.74 | $160.25 | $161.04 | $36.45 | 5,022,412 |
| 2018-04-10 | $160.93 | $162.74 | $160.93 | $161.80 | $36.63 | 7,812,232 |
| 2018-04-09 | $162.30 | $163.42 | $161.36 | $162.13 | $36.70 | 7,316,016 |
| 2018-04-06 | $163.54 | $164.16 | $162.23 | $162.75 | $36.84 | 5,771,032 |
| 2018-04-05 | $162.27 | $164.43 | $160.75 | $164.00 | $37.12 | 6,187,072 |
| 2018-04-04 | $161.70 | $162.70 | $160.45 | $162.33 | $36.75 | 6,724,400 |
| 2018-04-03 | $162.37 | $163.20 | $160.73 | $162.00 | $36.67 | 9,571,344 |
| 2018-04-02 | $163.94 | $164.71 | $161.03 | $162.37 | $36.75 | 8,113,332 |
| 2018-03-29 | $163.53 | $164.12 | $162.72 | $163.33 | $36.97 | 7,818,668 |
| 2018-03-28 | $163.15 | $163.45 | $160.04 | $162.27 | $36.73 | 13,329,076 |
| 2018-03-27 | $161.75 | $164.41 | $161.00 | $162.59 | $36.80 | 8,803,376 |
| 2018-03-26 | $160.03 | $162.07 | $159.89 | $161.43 | $36.54 | 6,918,508 |
| 2018-03-23 | $161.98 | $163.58 | $159.19 | $159.49 | $36.10 | 12,161,244 |
| 2018-03-22 | $160.31 | $164.25 | $159.80 | $161.89 | $36.65 | 13,664,764 |
| 2018-03-21 | $160.42 | $161.96 | $159.67 | $160.08 | $36.24 | 5,386,440 |
| 2018-03-20 | $160.10 | $160.73 | $159.51 | $160.42 | $36.31 | 6,348,152 |
| 2018-03-19 | $161.04 | $161.69 | $158.80 | $159.93 | $36.20 | 9,415,616 |
| 2018-03-16 | $158.42 | $161.68 | $158.26 | $161.04 | $36.45 | 31,442,836 |
| 2018-03-15 | $158.00 | $159.08 | $156.90 | $158.14 | $35.80 | 9,250,128 |
| 2018-03-14 | $156.10 | $158.44 | $156.04 | $158.01 | $35.77 | 12,239,556 |
| 2018-03-13 | $155.22 | $156.39 | $154.03 | $154.67 | $35.01 | 6,487,416 |
| 2018-03-12 | $154.70 | $154.99 | $153.54 | $154.39 | $34.95 | 7,623,864 |
| 2018-03-09 | $154.35 | $154.89 | $153.28 | $154.81 | $35.04 | 6,428,392 |
| 2018-03-08 | $153.57 | $154.68 | $152.94 | $154.31 | $34.93 | 5,693,804 |
| 2018-03-07 | $152.74 | $153.69 | $152.06 | $153.05 | $34.64 | 8,303,976 |
| 2018-03-06 | $154.58 | $155.58 | $152.85 | $153.26 | $34.69 | 10,504,876 |
| 2018-03-05 | $152.70 | $155.23 | $152.07 | $155.02 | $35.09 | 6,870,860 |
| 2018-03-02 | $153.20 | $154.58 | $151.34 | $152.85 | $34.60 | 8,696,808 |
| 2018-03-01 | $152.70 | $154.38 | $151.98 | $153.23 | $34.69 | 12,315,404 |
| 2018-02-28 | $152.33 | $153.51 | $151.76 | $152.15 | $34.44 | 10,848,888 |
| 2018-02-27 | $154.72 | $155.47 | $151.68 | $151.68 | $34.33 | 8,135,412 |
| 2018-02-26 | $155.74 | $156.32 | $154.13 | $154.65 | $35.01 | 7,714,812 |
| 2018-02-23 | $152.48 | $156.65 | $152.38 | $156.26 | $35.12 | 7,189,544 |
| 2018-02-22 | $152.51 | $153.49 | $151.32 | $152.31 | $34.23 | 5,634,444 |
| 2018-02-21 | $153.81 | $155.19 | $151.60 | $151.76 | $34.11 | 8,526,080 |
| 2018-02-20 | $155.58 | $156.11 | $153.24 | $153.81 | $34.57 | 7,766,112 |
| 2018-02-16 | $154.67 | $156.56 | $153.58 | $156.05 | $35.07 | 6,531,864 |
| 2018-02-15 | $150.23 | $154.44 | $149.84 | $154.43 | $34.71 | 8,634,916 |
| 2018-02-14 | $150.08 | $151.53 | $148.79 | $150.08 | $33.73 | 6,170,416 |
| 2018-02-13 | $149.78 | $151.82 | $148.25 | $151.07 | $33.95 | 6,307,880 |
| 2018-02-12 | $148.22 | $151.15 | $146.86 | $150.00 | $33.71 | 8,088,208 |
| 2018-02-09 | $145.98 | $149.15 | $145.10 | $148.10 | $33.29 | 9,063,768 |
| 2018-02-08 | $147.68 | $149.11 | $145.27 | $145.29 | $32.65 | 9,535,992 |
| 2018-02-07 | $149.61 | $150.68 | $147.89 | $148.09 | $33.28 | 11,128,760 |
| 2018-02-06 | $151.83 | $153.36 | $147.15 | $149.56 | $33.61 | 16,889,812 |
| 2018-02-05 | $156.04 | $158.28 | $153.85 | $154.29 | $34.68 | 14,402,924 |
| 2018-02-02 | $155.48 | $157.42 | $155.08 | $155.92 | $35.04 | 9,256,772 |
| 2018-02-01 | $158.61 | $159.64 | $155.67 | $156.34 | $35.14 | 8,741,500 |
| 2018-01-31 | $155.23 | $158.78 | $154.62 | $158.42 | $35.60 | 12,737,492 |
| 2018-01-30 | $155.50 | $156.48 | $154.29 | $155.10 | $34.86 | 7,745,344 |
| 2018-01-29 | $157.20 | $157.30 | $155.49 | $155.68 | $34.99 | 9,488,156 |
| 2018-01-26 | $154.86 | $159.23 | $154.70 | $157.69 | $35.44 | 13,713,836 |
| 2018-01-25 | $150.83 | $153.35 | $150.00 | $153.09 | $34.41 | 9,706,744 |
| 2018-01-24 | $151.93 | $152.23 | $150.08 | $150.85 | $33.90 | 7,820,464 |
| 2018-01-23 | $150.00 | $153.10 | $150.00 | $152.72 | $34.32 | 9,699,552 |
| 2018-01-22 | $150.46 | $151.30 | $149.60 | $150.02 | $33.72 | 7,429,200 |
| 2018-01-19 | $151.08 | $151.27 | $149.94 | $150.16 | $33.75 | 8,970,008 |
| 2018-01-18 | $152.06 | $152.06 | $150.22 | $150.78 | $33.89 | 7,710,076 |
| 2018-01-17 | $150.95 | $152.75 | $150.58 | $151.88 | $34.14 | 9,200,892 |
| 2018-01-16 | $150.44 | $151.08 | $149.07 | $150.54 | $33.83 | 7,386,252 |
| 2018-01-12 | $150.13 | $151.47 | $149.26 | $150.32 | $33.78 | 6,386,300 |
| 2018-01-11 | $150.50 | $151.10 | $149.77 | $150.50 | $33.82 | 7,540,752 |
| 2018-01-10 | $150.89 | $151.61 | $150.16 | $150.59 | $33.85 | 6,277,024 |
| 2018-01-09 | $153.55 | $153.55 | $151.31 | $151.84 | $34.13 | 6,515,616 |
| 2018-01-08 | $151.71 | $153.24 | $151.51 | $152.96 | $34.38 | 7,208,916 |
| 2018-01-05 | $151.38 | $151.94 | $150.60 | $151.71 | $34.10 | 10,311,880 |
| 2018-01-04 | $151.51 | $153.03 | $150.63 | $151.02 | $33.94 | 13,334,084 |
| 2018-01-03 | $154.09 | $155.83 | $151.78 | $151.80 | $34.12 | 10,995,464 |
| 2018-01-02 | $156.43 | $156.67 | $154.42 | $155.09 | $34.86 | 4,766,316 |
| 2017-12-29 | $156.85 | $157.28 | $156.01 | $156.19 | $35.10 | 4,726,124 |
| 2017-12-28 | $155.20 | $156.42 | $155.15 | $156.35 | $35.14 | 3,370,952 |
| 2017-12-27 | $154.63 | $155.35 | $154.12 | $155.29 | $34.90 | 4,250,456 |
| 2017-12-26 | $154.70 | $155.35 | $153.99 | $154.00 | $34.61 | 2,684,296 |
| 2017-12-22 | $154.91 | $155.37 | $154.30 | $154.54 | $34.73 | 4,309,544 |
| 2017-12-21 | $153.83 | $155.27 | $152.68 | $154.48 | $34.72 | 7,096,400 |
| 2017-12-20 | $154.10 | $155.34 | $153.49 | $153.64 | $34.53 | 8,838,668 |
| 2017-12-19 | $156.50 | $156.99 | $154.04 | $154.10 | $34.63 | 6,249,432 |
| 2017-12-18 | $158.62 | $159.17 | $156.11 | $156.35 | $35.14 | 7,701,028 |
| 2017-12-15 | $158.68 | $159.04 | $157.23 | $158.43 | $35.61 | 13,258,620 |
| 2017-12-14 | $156.73 | $159.24 | $155.57 | $157.98 | $35.51 | 8,902,260 |
| 2017-12-13 | $157.63 | $158.04 | $155.80 | $156.47 | $35.17 | 14,123,840 |
| 2017-12-12 | $158.84 | $159.40 | $156.82 | $157.07 | $35.30 | 7,953,636 |
| 2017-12-11 | $158.99 | $159.35 | $157.44 | $159.25 | $35.79 | 6,412,608 |
| 2017-12-08 | $158.48 | $159.03 | $157.39 | $159.03 | $35.74 | 5,212,204 |
| 2017-12-07 | $157.35 | $158.18 | $157.01 | $158.18 | $35.55 | 5,804,476 |
| 2017-12-06 | $156.52 | $158.37 | $155.79 | $157.78 | $35.46 | 7,800,416 |
| 2017-12-05 | $156.43 | $156.83 | $154.45 | $155.64 | $34.98 | 6,656,660 |
| 2017-12-04 | $157.65 | $157.96 | $155.52 | $155.97 | $35.05 | 5,586,880 |
| 2017-12-01 | $158.39 | $159.19 | $156.43 | $157.47 | $35.39 | 5,712,400 |
| 2017-11-30 | $158.09 | $158.88 | $157.37 | $158.04 | $35.52 | 13,614,720 |
| 2017-11-29 | $157.30 | $158.29 | $156.50 | $157.77 | $35.46 | 8,354,300 |
| 2017-11-28 | $157.50 | $158.40 | $157.07 | $157.79 | $35.46 | 4,708,972 |
| 2017-11-27 | $156.25 | $157.56 | $155.91 | $157.00 | $35.29 | 5,924,848 |
| 2017-11-24 | $155.60 | $156.40 | $155.48 | $156.03 | $35.07 | 2,544,508 |
| 2017-11-22 | $155.23 | $155.95 | $154.56 | $155.18 | $34.88 | 7,773,684 |
| 2017-11-21 | $156.49 | $156.89 | $155.76 | $156.21 | $34.89 | 5,325,276 |
| 2017-11-20 | $156.21 | $156.67 | $155.31 | $155.92 | $34.82 | 5,787,676 |
| 2017-11-17 | $157.00 | $157.29 | $155.89 | $156.04 | $34.85 | 4,305,684 |
| 2017-11-16 | $157.40 | $157.71 | $156.35 | $157.29 | $35.13 | 5,444,136 |
| 2017-11-15 | $158.85 | $159.28 | $157.03 | $157.36 | $35.14 | 5,283,268 |
| 2017-11-14 | $156.51 | $158.55 | $156.25 | $158.40 | $35.38 | 6,024,596 |
| 2017-11-13 | $155.34 | $157.00 | $154.84 | $156.78 | $35.01 | 3,990,608 |
| 2017-11-10 | $154.58 | $155.42 | $153.85 | $155.16 | $34.65 | 5,143,288 |
| 2017-11-09 | $154.34 | $155.61 | $154.10 | $155.25 | $34.67 | 4,686,516 |
| 2017-11-08 | $154.99 | $155.74 | $153.91 | $154.92 | $34.60 | 7,963,792 |
| 2017-11-07 | $152.33 | $155.82 | $151.92 | $155.49 | $34.73 | 7,855,308 |
| 2017-11-06 | $152.90 | $153.13 | $151.65 | $151.86 | $33.92 | 5,611,124 |
| 2017-11-03 | $149.74 | $153.15 | $149.50 | $152.65 | $34.09 | 12,337,472 |
| 2017-11-02 | $153.49 | $154.75 | $148.37 | $149.86 | $33.47 | 15,893,500 |
| 2017-11-01 | $155.67 | $155.72 | $153.09 | $153.38 | $34.26 | 5,739,732 |
| 2017-10-31 | $155.09 | $155.56 | $154.31 | $155.07 | $34.63 | 5,276,140 |
| 2017-10-30 | $155.31 | $156.19 | $154.89 | $155.36 | $34.70 | 5,413,460 |
| 2017-10-27 | $153.39 | $156.80 | $153.38 | $155.84 | $34.80 | 5,807,344 |
| 2017-10-26 | $154.80 | $156.00 | $153.36 | $153.39 | $34.26 | 5,893,884 |
| 2017-10-25 | $153.94 | $154.19 | $151.36 | $153.86 | $34.36 | 6,594,428 |
| 2017-10-24 | $154.12 | $154.40 | $153.19 | $154.22 | $34.44 | 5,622,612 |
| 2017-10-23 | $153.98 | $154.70 | $153.33 | $154.38 | $34.48 | 4,869,740 |
| 2017-10-20 | $153.74 | $154.24 | $152.98 | $154.16 | $34.43 | 5,746,072 |
| 2017-10-19 | $152.67 | $153.95 | $152.20 | $153.87 | $34.36 | 5,078,208 |
| 2017-10-18 | $152.23 | $152.78 | $151.67 | $152.54 | $34.07 | 4,268,488 |
| 2017-10-17 | $151.50 | $152.86 | $151.03 | $152.67 | $34.10 | 5,142,920 |
| 2017-10-16 | $151.24 | $151.80 | $149.90 | $151.52 | $33.84 | 5,377,512 |
| 2017-10-13 | $151.39 | $152.27 | $150.44 | $150.55 | $33.62 | 4,461,364 |
| 2017-10-12 | $150.11 | $150.94 | $149.40 | $150.70 | $33.66 | 5,212,056 |
| 2017-10-11 | $148.63 | $150.75 | $148.63 | $149.87 | $33.47 | 5,038,460 |
| 2017-10-10 | $147.90 | $149.14 | $147.44 | $149.03 | $33.28 | 3,511,840 |
| 2017-10-09 | $147.96 | $148.39 | $147.69 | $147.90 | $33.03 | 4,396,508 |
| 2017-10-06 | $147.20 | $147.67 | $146.27 | $147.47 | $32.94 | 5,110,832 |
| 2017-10-05 | $148.54 | $148.57 | $147.06 | $147.76 | $33.00 | 5,063,496 |
| 2017-10-04 | $147.00 | $148.61 | $146.60 | $148.57 | $33.18 | 4,390,228 |
| 2017-10-03 | $146.37 | $146.97 | $145.62 | $146.89 | $32.81 | 4,008,384 |
| 2017-10-02 | $147.37 | $147.68 | $146.36 | $146.74 | $32.77 | 4,542,108 |
| 2017-09-29 | $146.95 | $147.24 | $146.33 | $146.55 | $32.73 | 5,245,020 |
| 2017-09-28 | $145.49 | $147.38 | $144.70 | $146.99 | $32.83 | 5,395,412 |
| 2017-09-27 | $146.85 | $147.40 | $145.71 | $146.25 | $32.66 | 6,791,528 |
| 2017-09-26 | $146.91 | $148.24 | $146.91 | $147.70 | $32.99 | 5,330,688 |
| 2017-09-25 | $146.21 | $147.31 | $145.83 | $146.82 | $32.79 | 5,982,848 |
| 2017-09-22 | $147.04 | $147.26 | $146.20 | $146.36 | $32.69 | 4,881,304 |
| 2017-09-21 | $146.74 | $147.83 | $146.47 | $146.78 | $32.78 | 3,651,084 |
| 2017-09-20 | $148.41 | $148.61 | $145.90 | $146.74 | $32.77 | 5,416,692 |
| 2017-09-19 | $148.46 | $148.93 | $147.72 | $147.92 | $33.04 | 6,193,232 |
| 2017-09-18 | $150.00 | $150.00 | $147.38 | $148.30 | $33.12 | 6,369,484 |
| 2017-09-15 | $150.11 | $150.38 | $149.20 | $150.09 | $33.52 | 8,829,244 |
| 2017-09-14 | $148.00 | $149.82 | $147.65 | $149.55 | $33.40 | 4,588,012 |
| 2017-09-13 | $149.05 | $149.19 | $148.05 | $148.18 | $33.09 | 5,769,128 |
| 2017-09-12 | $151.08 | $151.35 | $147.93 | $149.13 | $33.31 | 7,704,040 |
| 2017-09-11 | $148.26 | $151.60 | $148.01 | $151.40 | $33.81 | 8,987,688 |
| 2017-09-08 | $149.21 | $149.48 | $147.06 | $148.26 | $33.11 | 11,771,608 |
| 2017-09-07 | $148.45 | $150.90 | $148.44 | $149.49 | $33.39 | 7,696,252 |
| 2017-09-06 | $150.60 | $150.71 | $148.25 | $148.25 | $33.11 | 8,646,312 |
| 2017-09-05 | $150.18 | $150.45 | $149.30 | $150.26 | $33.56 | 4,299,368 |
| 2017-09-01 | $151.00 | $151.30 | $149.66 | $150.16 | $33.54 | 4,287,032 |
| 2017-08-31 | $151.00 | $151.02 | $150.21 | $150.51 | $33.61 | 6,730,240 |
| 2017-08-30 | $150.42 | $150.84 | $150.17 | $150.62 | $33.64 | 4,246,008 |
| 2017-08-29 | $151.03 | $151.28 | $150.14 | $150.72 | $33.66 | 5,583,176 |
| 2017-08-28 | $150.30 | $150.90 | $150.04 | $150.88 | $33.70 | 3,465,816 |
| 2017-08-25 | $149.66 | $150.45 | $149.00 | $150.10 | $33.52 | 5,036,296 |
| 2017-08-24 | $150.00 | $150.00 | $148.94 | $149.31 | $33.35 | 5,141,400 |
| 2017-08-23 | $149.63 | $150.35 | $148.75 | $149.64 | $33.42 | 5,768,428 |
| 2017-08-22 | $150.57 | $151.19 | $150.02 | $150.84 | $33.47 | 5,291,184 |
| 2017-08-21 | $150.00 | $150.84 | $149.68 | $150.45 | $33.38 | 3,888,912 |
| 2017-08-18 | $148.50 | $150.60 | $148.05 | $149.93 | $33.27 | 5,698,448 |
| 2017-08-17 | $149.43 | $150.32 | $148.34 | $148.61 | $32.97 | 5,039,780 |
| 2017-08-16 | $148.99 | $150.18 | $148.78 | $149.98 | $33.28 | 5,349,740 |
| 2017-08-15 | $147.49 | $149.34 | $147.49 | $149.05 | $33.07 | 4,700,800 |
| 2017-08-14 | $147.61 | $148.37 | $147.38 | $148.06 | $32.85 | 3,897,232 |
| 2017-08-11 | $147.64 | $148.05 | $146.65 | $147.18 | $32.66 | 5,069,436 |
| 2017-08-10 | $146.87 | $148.30 | $146.82 | $147.72 | $32.78 | 5,350,812 |
| 2017-08-09 | $147.88 | $148.19 | $146.95 | $147.24 | $32.67 | 10,984,944 |
| 2017-08-08 | $147.00 | $147.58 | $146.70 | $147.35 | $32.69 | 4,750,652 |
| 2017-08-07 | $146.83 | $147.49 | $146.49 | $147.09 | $32.64 | 4,766,904 |
| 2017-08-04 | $146.95 | $147.33 | $146.08 | $146.75 | $32.56 | 5,915,792 |
| 2017-08-03 | $146.55 | $147.84 | $146.34 | $147.54 | $32.74 | 5,662,960 |
| 2017-08-02 | $146.16 | $146.98 | $145.38 | $146.74 | $32.56 | 4,687,396 |
| 2017-08-01 | $145.88 | $147.22 | $145.84 | $146.57 | $32.52 | 5,907,588 |
| 2017-07-31 | $145.33 | $146.88 | $145.26 | $146.09 | $32.41 | 6,735,424 |
| 2017-07-28 | $144.60 | $145.76 | $144.45 | $145.12 | $32.20 | 4,609,468 |
| 2017-07-27 | $144.95 | $145.35 | $143.96 | $144.65 | $32.09 | 5,680,008 |
| 2017-07-26 | $142.62 | $145.58 | $142.29 | $145.49 | $32.28 | 6,968,452 |
| 2017-07-25 | $143.37 | $143.45 | $142.12 | $143.11 | $31.75 | 5,384,284 |
| 2017-07-24 | $144.41 | $144.41 | $143.12 | $143.15 | $31.76 | 8,358,088 |
| 2017-07-21 | $143.16 | $144.43 | $142.57 | $144.37 | $32.03 | 5,369,472 |
| 2017-07-20 | $142.32 | $143.87 | $142.00 | $143.48 | $31.84 | 6,173,000 |
| 2017-07-19 | $141.94 | $142.06 | $141.33 | $141.80 | $31.46 | 3,678,496 |
| 2017-07-18 | $141.27 | $142.12 | $140.99 | $141.49 | $31.39 | 5,431,432 |
| 2017-07-17 | $141.41 | $141.73 | $140.75 | $140.97 | $31.28 | 8,069,140 |
| 2017-07-14 | $141.65 | $142.13 | $141.32 | $141.66 | $31.43 | 4,958,924 |
| 2017-07-13 | $141.22 | $141.33 | $140.19 | $140.58 | $31.19 | 5,547,856 |
| 2017-07-12 | $141.86 | $142.24 | $140.66 | $140.78 | $31.24 | 6,757,828 |
| 2017-07-11 | $141.52 | $141.52 | $139.53 | $140.75 | $31.23 | 7,593,576 |
| 2017-07-10 | $140.63 | $141.81 | $140.27 | $141.03 | $31.29 | 6,750,396 |
| 2017-07-07 | $139.66 | $141.16 | $139.38 | $140.48 | $31.17 | 5,262,700 |
| 2017-07-06 | $138.54 | $139.81 | $138.00 | $139.57 | $30.97 | 6,646,820 |
| 2017-07-05 | $139.58 | $139.79 | $138.25 | $138.82 | $30.80 | 7,700,392 |
| 2017-07-03 | $140.85 | $141.80 | $139.62 | $139.62 | $30.98 | 4,121,116 |
| 2017-06-30 | $140.23 | $141.62 | $140.07 | $140.13 | $31.09 | 8,438,632 |
| 2017-06-29 | $140.19 | $140.38 | $138.96 | $139.97 | $31.06 | 11,557,824 |
| 2017-06-28 | $142.92 | $143.23 | $140.75 | $141.02 | $31.29 | 8,363,500 |
| 2017-06-27 | $143.57 | $144.35 | $142.02 | $142.27 | $31.57 | 9,662,660 |
| 2017-06-26 | $143.39 | $144.87 | $143.12 | $144.23 | $32.00 | 7,911,248 |
| 2017-06-23 | $141.59 | $144.33 | $141.37 | $143.14 | $31.76 | 10,692,548 |
| 2017-06-22 | $140.89 | $142.21 | $140.68 | $141.59 | $31.42 | 5,705,628 |
| 2017-06-21 | $142.12 | $142.36 | $140.42 | $141.06 | $31.30 | 6,519,452 |
| 2017-06-20 | $142.44 | $142.83 | $141.92 | $141.96 | $31.50 | 8,604,720 |
| 2017-06-19 | $143.05 | $143.19 | $142.13 | $142.39 | $31.59 | 8,650,944 |
| 2017-06-16 | $142.19 | $143.17 | $141.92 | $142.84 | $31.69 | 10,380,652 |
| 2017-06-15 | $141.21 | $142.11 | $140.66 | $141.87 | $31.48 | 11,060,880 |
| 2017-06-14 | $141.15 | $142.19 | $140.60 | $141.15 | $31.32 | 5,689,076 |
| 2017-06-13 | $139.42 | $140.35 | $138.96 | $139.95 | $31.05 | 6,944,256 |
| 2017-06-12 | $140.59 | $140.86 | $138.15 | $139.42 | $30.93 | 8,946,256 |
| 2017-06-09 | $141.10 | $141.74 | $139.95 | $140.24 | $31.12 | 7,172,628 |
| 2017-06-08 | $142.58 | $142.58 | $140.63 | $141.45 | $31.38 | 6,747,308 |
| 2017-06-07 | $141.93 | $142.98 | $141.44 | $142.58 | $31.64 | 5,715,008 |
| 2017-06-06 | $142.51 | $142.64 | $141.72 | $141.92 | $31.49 | 8,213,064 |
| 2017-06-05 | $142.40 | $142.64 | $141.79 | $141.85 | $31.47 | 3,826,348 |
| 2017-06-02 | $142.77 | $142.93 | $141.73 | $142.71 | $31.66 | 7,334,320 |
| 2017-06-01 | $141.35 | $141.90 | $140.72 | $141.90 | $31.48 | 6,410,700 |
| 2017-05-31 | $140.72 | $141.83 | $140.72 | $141.44 | $31.38 | 13,099,392 |
| 2017-05-30 | $140.53 | $141.05 | $140.24 | $140.65 | $31.21 | 11,000,520 |
| 2017-05-26 | $140.79 | $141.06 | $140.37 | $140.71 | $31.22 | 4,426,228 |
| 2017-05-25 | $139.73 | $140.87 | $139.24 | $140.70 | $31.22 | 4,416,456 |
| 2017-05-24 | $139.18 | $140.43 | $139.02 | $140.15 | $30.88 | 6,207,024 |
| 2017-05-23 | $138.52 | $140.06 | $138.38 | $138.96 | $30.62 | 7,780,760 |
| 2017-05-22 | $137.36 | $138.58 | $137.00 | $138.35 | $30.48 | 8,233,488 |
| 2017-05-19 | $137.03 | $137.60 | $135.60 | $137.29 | $30.25 | 6,906,096 |
| 2017-05-18 | $136.63 | $137.73 | $135.72 | $136.94 | $30.17 | 8,570,756 |
| 2017-05-17 | $136.12 | $137.17 | $136.10 | $136.45 | $30.07 | 7,455,752 |
| 2017-05-16 | $136.13 | $136.81 | $135.79 | $135.90 | $29.94 | 5,433,508 |
| 2017-05-15 | $135.24 | $136.64 | $135.05 | $136.13 | $29.99 | 7,712,448 |
| 2017-05-12 | $134.73 | $135.83 | $134.66 | $135.55 | $29.87 | 5,613,640 |
| 2017-05-11 | $134.08 | $134.66 | $133.59 | $134.64 | $29.67 | 3,557,316 |
| 2017-05-10 | $133.82 | $134.46 | $133.42 | $134.17 | $29.56 | 6,414,216 |
| 2017-05-09 | $134.44 | $134.93 | $133.49 | $133.77 | $29.47 | 6,185,340 |
| 2017-05-08 | $134.50 | $135.16 | $134.17 | $134.95 | $29.73 | 5,804,772 |
| 2017-05-05 | $134.78 | $135.21 | $134.23 | $134.33 | $29.60 | 4,945,112 |
| 2017-05-04 | $133.11 | $134.50 | $133.10 | $134.34 | $29.60 | 7,008,816 |
| 2017-05-03 | $133.86 | $134.25 | $133.17 | $133.36 | $29.38 | 6,574,344 |
| 2017-05-02 | $133.24 | $134.04 | $133.07 | $134.02 | $29.53 | 6,858,436 |
| 2017-05-01 | $134.14 | $134.32 | $132.78 | $133.04 | $29.31 | 7,204,040 |
| 2017-04-28 | $133.35 | $134.12 | $133.07 | $133.56 | $29.43 | 6,630,448 |
| 2017-04-27 | $132.66 | $134.20 | $132.63 | $133.52 | $29.42 | 5,624,144 |
| 2017-04-26 | $133.00 | $133.83 | $132.65 | $132.83 | $29.27 | 5,951,328 |
| 2017-04-25 | $132.61 | $133.00 | $131.86 | $132.92 | $29.29 | 4,649,020 |
| 2017-04-24 | $132.62 | $133.11 | $131.43 | $132.75 | $29.25 | 9,744,580 |
| 2017-04-21 | $131.26 | $134.33 | $131.26 | $133.02 | $29.31 | 10,480,648 |
| 2017-04-20 | $131.08 | $131.44 | $129.22 | $130.87 | $28.84 | 8,054,648 |
| 2017-04-19 | $131.93 | $131.99 | $130.86 | $131.50 | $28.97 | 8,320,032 |
| 2017-04-18 | $130.90 | $132.07 | $130.45 | $131.94 | $29.07 | 7,822,440 |
| 2017-04-17 | $130.67 | $131.27 | $130.47 | $130.91 | $28.84 | 4,508,232 |
| 2017-04-13 | $130.09 | $131.50 | $130.01 | $130.77 | $28.81 | 7,746,504 |
| 2017-04-12 | $128.61 | $130.54 | $128.50 | $130.51 | $28.76 | 5,874,924 |
| 2017-04-11 | $129.13 | $129.57 | $128.31 | $129.32 | $28.49 | 4,214,200 |
| 2017-04-10 | $128.95 | $129.64 | $128.57 | $129.43 | $28.52 | 4,207,756 |
| 2017-04-07 | $130.03 | $130.35 | $128.77 | $128.93 | $28.41 | 7,067,332 |
| 2017-04-06 | $130.06 | $130.45 | $129.40 | $129.76 | $28.59 | 6,117,872 |
| 2017-04-05 | $129.41 | $130.84 | $129.00 | $130.64 | $28.79 | 7,146,236 |
| 2017-04-04 | $128.93 | $129.92 | $128.41 | $129.54 | $28.54 | 5,439,760 |
| 2017-04-03 | $128.50 | $128.77 | $127.09 | $128.72 | $28.36 | 6,970,164 |
| 2017-03-31 | $128.06 | $129.28 | $127.82 | $128.37 | $28.29 | 9,346,148 |
| 2017-03-30 | $130.04 | $130.58 | $127.78 | $128.13 | $28.23 | 13,592,296 |
| 2017-03-29 | $130.55 | $131.03 | $130.22 | $130.55 | $28.77 | 4,426,788 |
| 2017-03-28 | $130.75 | $131.56 | $130.51 | $131.26 | $28.92 | 5,511,096 |
| 2017-03-27 | $133.05 | $133.11 | $130.64 | $131.10 | $28.89 | 8,160,312 |
| 2017-03-24 | $131.97 | $133.28 | $131.72 | $132.80 | $29.26 | 5,727,936 |
| 2017-03-23 | $132.49 | $133.12 | $131.77 | $132.09 | $29.10 | 6,200,924 |
| 2017-03-22 | $132.01 | $133.20 | $131.78 | $132.41 | $29.18 | 5,535,036 |
| 2017-03-21 | $130.22 | $132.34 | $129.59 | $131.85 | $29.05 | 9,536,512 |
| 2017-03-20 | $130.72 | $131.18 | $129.54 | $129.89 | $28.62 | 7,566,784 |
| 2017-03-17 | $130.12 | $131.78 | $130.09 | $130.23 | $28.69 | 18,648,388 |
| 2017-03-16 | $131.61 | $131.77 | $129.58 | $129.90 | $28.62 | 10,442,676 |
| 2017-03-15 | $130.84 | $132.63 | $130.37 | $131.90 | $29.06 | 8,121,220 |
| 2017-03-14 | $130.33 | $130.97 | $130.03 | $130.57 | $28.77 | 5,369,724 |
| 2017-03-13 | $130.09 | $130.67 | $129.45 | $130.46 | $28.75 | 5,837,260 |
| 2017-03-10 | $129.80 | $130.17 | $129.01 | $130.06 | $28.66 | 5,924,864 |
| 2017-03-09 | $129.66 | $130.18 | $128.71 | $128.75 | $28.37 | 5,044,268 |
| 2017-03-08 | $129.57 | $130.12 | $128.88 | $129.44 | $28.52 | 6,330,196 |
| 2017-03-07 | $130.37 | $131.12 | $130.24 | $130.65 | $28.79 | 7,964,576 |
| 2017-03-06 | $130.50 | $130.99 | $129.76 | $130.64 | $28.79 | 8,208,200 |
| 2017-03-03 | $130.70 | $131.00 | $129.81 | $130.80 | $28.82 | 5,288,340 |
| 2017-03-02 | $129.31 | $131.64 | $129.00 | $130.94 | $28.85 | 6,120,576 |
| 2017-03-01 | $129.56 | $130.26 | $128.61 | $129.41 | $28.51 | 9,072,000 |
| 2017-02-28 | $129.96 | $131.48 | $129.55 | $131.00 | $28.86 | 8,994,320 |
| 2017-02-27 | $131.07 | $131.07 | $129.18 | $129.87 | $28.62 | 7,332,956 |
| 2017-02-24 | $128.85 | $130.96 | $128.50 | $130.96 | $28.86 | 10,271,772 |
| 2017-02-23 | $128.75 | $129.65 | $128.20 | $129.17 | $28.25 | 7,606,364 |
| 2017-02-22 | $127.98 | $128.68 | $127.44 | $128.44 | $28.09 | 8,544,256 |
| 2017-02-21 | $126.42 | $128.49 | $126.00 | $128.26 | $28.05 | 6,306,632 |
| 2017-02-17 | $126.69 | $126.97 | $125.96 | $126.86 | $27.74 | 9,354,416 |
| 2017-02-16 | $125.50 | $126.21 | $125.24 | $126.19 | $27.60 | 4,989,976 |
| 2017-02-15 | $125.05 | $125.95 | $124.56 | $125.29 | $27.40 | 7,062,156 |
| 2017-02-14 | $125.02 | $126.09 | $124.52 | $126.00 | $27.56 | 6,451,012 |
| 2017-02-13 | $125.50 | $126.12 | $125.14 | $126.00 | $27.56 | 3,544,452 |
| 2017-02-10 | $124.50 | $125.55 | $124.25 | $125.47 | $27.44 | 4,823,828 |
| 2017-02-09 | $125.70 | $126.16 | $124.18 | $124.65 | $27.26 | 6,425,800 |
| 2017-02-08 | $124.24 | $126.42 | $124.24 | $126.30 | $27.62 | 8,594,420 |
| 2017-02-07 | $124.07 | $124.64 | $123.74 | $124.33 | $27.19 | 6,258,892 |
| 2017-02-06 | $124.40 | $124.83 | $123.53 | $123.86 | $27.09 | 4,192,608 |
| 2017-02-03 | $123.90 | $124.89 | $123.55 | $124.21 | $27.16 | 8,227,232 |
| 2017-02-02 | $122.96 | $123.52 | $122.12 | $123.46 | $27.00 | 5,004,968 |
| 2017-02-01 | $122.72 | $123.63 | $122.09 | $122.62 | $26.82 | 8,220,460 |
| 2017-01-31 | $122.44 | $124.31 | $122.16 | $123.72 | $27.06 | 8,781,240 |
| 2017-01-30 | $121.67 | $123.62 | $121.54 | $122.45 | $26.78 | 11,280,128 |
| 2017-01-27 | $119.96 | $121.84 | $119.33 | $121.37 | $26.54 | 12,540,408 |
| 2017-01-26 | $118.70 | $119.29 | $117.91 | $118.75 | $25.97 | 5,509,596 |
| 2017-01-25 | $118.24 | $119.09 | $118.11 | $119.02 | $26.03 | 6,880,480 |
| 2017-01-24 | $118.74 | $119.26 | $118.37 | $118.81 | $25.98 | 4,850,540 |
| 2017-01-23 | $119.53 | $119.92 | $118.66 | $118.78 | $25.98 | 9,114,712 |
| 2017-01-20 | $119.48 | $119.63 | $118.35 | $119.26 | $26.08 | 5,035,456 |
| 2017-01-19 | $119.37 | $120.24 | $118.85 | $119.28 | $26.09 | 4,725,704 |
| 2017-01-18 | $120.22 | $120.97 | $119.84 | $120.03 | $26.25 | 5,786,364 |
| 2017-01-17 | $119.40 | $120.29 | $119.18 | $120.22 | $26.29 | 6,961,884 |
| 2017-01-13 | $119.30 | $119.42 | $117.88 | $119.05 | $26.04 | 5,775,140 |
| 2017-01-12 | $119.59 | $119.93 | $118.86 | $119.50 | $26.13 | 6,533,924 |
| 2017-01-11 | $118.24 | $119.61 | $118.24 | $119.41 | $26.11 | 5,600,180 |
| 2017-01-10 | $118.13 | $118.71 | $117.33 | $118.58 | $25.93 | 6,372,976 |
| 2017-01-09 | $119.12 | $119.51 | $118.10 | $118.35 | $25.88 | 6,063,312 |
| 2017-01-06 | $118.41 | $119.13 | $118.01 | $118.65 | $25.95 | 8,810,168 |
| 2017-01-05 | $119.78 | $119.78 | $117.75 | $119.00 | $26.03 | 6,155,272 |
| 2017-01-04 | $119.23 | $119.81 | $118.58 | $119.07 | $26.04 | 8,541,796 |
| 2017-01-03 | $119.54 | $119.65 | $117.80 | $118.72 | $25.96 | 6,103,188 |
| 2016-12-30 | $120.21 | $120.75 | $119.10 | $119.46 | $26.13 | 5,695,860 |
| 2016-12-29 | $119.23 | $120.26 | $118.52 | $120.18 | $26.28 | 4,047,848 |
| 2016-12-28 | $119.32 | $119.67 | $118.47 | $118.65 | $25.95 | 5,213,352 |
| 2016-12-27 | $119.08 | $119.58 | $118.57 | $119.25 | $26.08 | 2,621,748 |
| 2016-12-23 | $118.89 | $119.26 | $118.54 | $119.23 | $26.08 | 3,570,516 |
| 2016-12-22 | $118.64 | $119.02 | $118.16 | $118.90 | $26.00 | 5,002,844 |
| 2016-12-21 | $119.09 | $119.80 | $118.51 | $118.60 | $25.94 | 6,073,016 |
| 2016-12-20 | $119.24 | $119.90 | $118.76 | $119.30 | $26.09 | 6,165,960 |
| 2016-12-19 | $119.50 | $119.69 | $118.31 | $119.22 | $26.07 | 5,144,564 |
| 2016-12-16 | $117.24 | $119.19 | $117.12 | $118.90 | $26.00 | 15,695,140 |
| 2016-12-15 | $115.98 | $117.05 | $114.85 | $117.03 | $25.59 | 10,830,816 |
| 2016-12-14 | $119.69 | $120.43 | $116.00 | $116.03 | $25.38 | 10,513,412 |
| 2016-12-13 | $117.51 | $119.18 | $117.48 | $119.02 | $26.03 | 9,606,744 |
| 2016-12-12 | $116.09 | $117.79 | $115.86 | $117.45 | $25.69 | 16,726,000 |
| 2016-12-09 | $116.99 | $117.38 | $115.74 | $116.49 | $25.48 | 11,915,900 |
| 2016-12-08 | $116.78 | $117.63 | $116.34 | $116.87 | $25.56 | 8,968,048 |
| 2016-12-07 | $115.02 | $117.70 | $114.80 | $117.68 | $25.74 | 10,788,620 |
| 2016-12-06 | $114.82 | $115.62 | $114.47 | $114.75 | $25.10 | 11,771,440 |
| 2016-12-05 | $114.31 | $115.40 | $113.18 | $115.00 | $25.15 | 10,162,764 |
| 2016-12-02 | $113.70 | $114.91 | $113.61 | $114.41 | $25.02 | 8,462,948 |
| 2016-12-01 | $113.52 | $113.92 | $112.63 | $112.95 | $24.70 | 12,088,920 |
| 2016-11-30 | $115.88 | $115.99 | $114.16 | $114.23 | $24.98 | 13,353,136 |
| 2016-11-29 | $116.30 | $118.53 | $116.18 | $117.27 | $25.65 | 12,683,284 |
| 2016-11-28 | $115.25 | $116.66 | $115.00 | $116.30 | $25.43 | 18,561,144 |
| 2016-11-25 | $113.92 | $115.17 | $113.89 | $114.76 | $25.10 | 4,609,304 |
| 2016-11-23 | $112.90 | $113.83 | $112.73 | $113.42 | $24.80 | 9,498,796 |
| 2016-11-22 | $113.83 | $114.73 | $113.59 | $113.83 | $24.89 | 10,324,836 |
| 2016-11-21 | $114.44 | $114.63 | $113.69 | $114.35 | $24.82 | 9,200,168 |
| 2016-11-18 | $115.65 | $115.65 | $113.46 | $114.09 | $24.76 | 12,270,512 |
| 2016-11-17 | $113.91 | $115.14 | $113.89 | $114.78 | $24.91 | 8,694,412 |
| 2016-11-16 | $115.28 | $115.60 | $113.18 | $114.29 | $24.81 | 16,989,804 |
| 2016-11-15 | $114.30 | $115.34 | $113.75 | $115.03 | $24.97 | 17,999,608 |
| 2016-11-14 | $112.91 | $114.56 | $110.49 | $114.44 | $24.84 | 26,612,140 |
| 2016-11-11 | $114.56 | $115.53 | $112.77 | $113.54 | $24.64 | 16,961,944 |
| 2016-11-10 | $116.79 | $116.92 | $112.35 | $115.06 | $24.97 | 29,856,156 |
| 2016-11-09 | $121.17 | $121.17 | $116.18 | $117.49 | $25.50 | 28,179,304 |
| 2016-11-08 | $124.71 | $125.43 | $124.10 | $125.17 | $27.17 | 8,491,844 |
| 2016-11-07 | $123.80 | $124.67 | $122.80 | $124.66 | $27.06 | 11,381,440 |
| 2016-11-04 | $124.43 | $124.70 | $123.15 | $123.18 | $26.74 | 8,741,744 |
| 2016-11-03 | $123.70 | $124.39 | $122.93 | $123.84 | $26.88 | 8,894,096 |
| 2016-11-02 | $123.30 | $124.28 | $122.19 | $123.68 | $26.84 | 24,143,924 |
| 2016-11-01 | $128.19 | $128.28 | $125.45 | $125.89 | $27.32 | 6,614,184 |
| 2016-10-31 | $127.05 | $128.46 | $125.77 | $128.00 | $27.78 | 12,201,296 |
| 2016-10-28 | $125.33 | $126.45 | $124.91 | $125.73 | $27.29 | 7,975,220 |
| 2016-10-27 | $125.85 | $126.40 | $124.33 | $125.12 | $27.16 | 6,072,260 |
| 2016-10-26 | $125.57 | $126.52 | $124.86 | $126.20 | $27.39 | 5,263,996 |
| 2016-10-25 | $124.14 | $125.60 | $123.90 | $125.52 | $27.24 | 5,546,656 |
| 2016-10-24 | $124.21 | $124.54 | $123.49 | $124.38 | $27.00 | 5,947,996 |
| 2016-10-21 | $123.53 | $124.19 | $122.89 | $123.71 | $26.85 | 4,504,608 |
| 2016-10-20 | $124.58 | $125.61 | $123.91 | $124.13 | $26.94 | 7,426,140 |
| 2016-10-19 | $124.90 | $125.37 | $124.13 | $124.58 | $27.04 | 6,226,296 |
| 2016-10-18 | $125.01 | $125.45 | $123.67 | $125.11 | $27.15 | 5,262,996 |
| 2016-10-17 | $124.35 | $124.47 | $123.62 | $124.06 | $26.93 | 4,531,708 |
| 2016-10-14 | $124.35 | $125.04 | $123.89 | $124.03 | $26.92 | 5,538,056 |
| 2016-10-13 | $122.93 | $125.17 | $122.52 | $124.63 | $27.05 | 8,133,068 |
| 2016-10-12 | $121.34 | $123.14 | $121.21 | $122.98 | $26.69 | 7,682,472 |
| 2016-10-11 | $122.15 | $122.48 | $120.78 | $121.15 | $26.29 | 7,655,512 |
| 2016-10-10 | $121.86 | $122.94 | $121.25 | $122.78 | $26.65 | 8,225,748 |
| 2016-10-07 | $119.89 | $123.26 | $119.67 | $121.74 | $26.42 | 19,343,944 |
| 2016-10-06 | $118.12 | $119.11 | $117.52 | $118.03 | $25.62 | 10,979,668 |
| 2016-10-05 | $119.07 | $120.15 | $118.41 | $118.54 | $25.73 | 8,269,264 |
| 2016-10-04 | $121.14 | $121.14 | $118.10 | $118.90 | $25.81 | 9,205,392 |
| 2016-10-03 | $122.46 | $122.68 | $120.24 | $121.13 | $26.29 | 6,773,620 |
| 2016-09-30 | $124.30 | $124.88 | $121.76 | $122.32 | $26.55 | 12,255,176 |
| 2016-09-29 | $125.89 | $125.94 | $122.74 | $123.70 | $26.85 | 11,084,988 |
| 2016-09-28 | $127.32 | $127.45 | $125.32 | $126.48 | $27.45 | 6,843,108 |
| 2016-09-27 | $127.09 | $128.59 | $126.55 | $126.79 | $27.52 | 9,823,148 |
| 2016-09-26 | $126.55 | $126.98 | $125.81 | $126.23 | $27.40 | 5,540,716 |
| 2016-09-23 | $125.56 | $127.69 | $124.05 | $126.75 | $27.51 | 9,808,536 |
| 2016-09-22 | $128.41 | $128.87 | $127.69 | $128.03 | $27.79 | 6,233,048 |
| 2016-09-21 | $125.18 | $127.87 | $125.05 | $127.84 | $27.75 | 7,809,476 |
| 2016-09-20 | $124.84 | $125.76 | $124.84 | $125.07 | $27.15 | 8,329,668 |
| 2016-09-19 | $123.65 | $124.89 | $123.42 | $124.74 | $27.07 | 4,990,332 |
| 2016-09-16 | $122.25 | $123.54 | $121.72 | $123.32 | $26.77 | 13,406,008 |
| 2016-09-15 | $122.00 | $123.04 | $121.42 | $122.73 | $26.64 | 5,186,672 |
| 2016-09-14 | $122.00 | $122.92 | $121.52 | $122.10 | $26.50 | 7,883,572 |
| 2016-09-13 | $122.80 | $123.22 | $121.09 | $121.54 | $26.38 | 7,679,084 |
| 2016-09-12 | $121.00 | $123.58 | $120.65 | $123.29 | $26.76 | 10,173,948 |
| 2016-09-09 | $124.35 | $124.55 | $120.75 | $120.86 | $26.23 | 10,747,116 |
| 2016-09-08 | $124.27 | $125.77 | $124.27 | $125.38 | $27.21 | 6,993,448 |
| 2016-09-07 | $126.96 | $126.96 | $124.42 | $125.06 | $27.14 | 9,802,216 |
| 2016-09-06 | $123.75 | $125.29 | $123.56 | $125.29 | $27.19 | 9,724,068 |
| 2016-09-02 | $122.01 | $123.69 | $121.31 | $123.13 | $26.72 | 9,425,856 |
| 2016-09-01 | $120.75 | $121.24 | $120.22 | $121.00 | $26.26 | 8,328,688 |
| 2016-08-31 | $121.17 | $121.67 | $120.62 | $120.94 | $26.25 | 8,193,928 |
| 2016-08-30 | $122.26 | $122.94 | $121.05 | $121.22 | $26.31 | 6,803,652 |
| 2016-08-29 | $121.87 | $123.19 | $121.61 | $122.34 | $26.55 | 8,560,372 |
| 2016-08-26 | $123.94 | $124.93 | $121.49 | $121.62 | $26.40 | 7,512,452 |
| 2016-08-25 | $124.34 | $124.85 | $124.04 | $124.51 | $26.83 | 4,957,288 |
| 2016-08-24 | $123.95 | $124.48 | $123.46 | $124.15 | $26.75 | 4,933,292 |
| 2016-08-23 | $125.32 | $125.73 | $124.22 | $124.27 | $26.78 | 4,941,612 |
| 2016-08-22 | $125.45 | $125.70 | $124.73 | $125.04 | $26.95 | 6,145,260 |
| 2016-08-19 | $126.56 | $126.56 | $124.40 | $125.08 | $26.95 | 9,796,200 |
| 2016-08-18 | $125.30 | $127.04 | $125.30 | $126.96 | $27.36 | 10,607,616 |
| 2016-08-17 | $123.98 | $126.00 | $123.01 | $125.80 | $27.11 | 8,079,876 |
| 2016-08-16 | $125.21 | $125.21 | $123.99 | $123.99 | $26.72 | 6,435,244 |
| 2016-08-15 | $127.12 | $127.30 | $125.28 | $125.32 | $27.01 | 4,743,268 |
| 2016-08-12 | $127.30 | $127.71 | $126.73 | $126.79 | $27.32 | 6,001,484 |
| 2016-08-11 | $126.37 | $127.09 | $126.10 | $127.02 | $27.37 | 6,036,188 |
| 2016-08-10 | $126.19 | $126.54 | $125.66 | $126.37 | $27.23 | 4,592,484 |
| 2016-08-09 | $126.02 | $126.61 | $125.65 | $126.07 | $27.17 | 6,861,432 |
| 2016-08-08 | $126.24 | $127.01 | $125.58 | $125.99 | $27.15 | 7,976,504 |
| 2016-08-05 | $126.78 | $127.16 | $125.31 | $125.99 | $27.15 | 7,072,648 |
| 2016-08-04 | $127.84 | $128.39 | $127.05 | $127.45 | $27.47 | 9,085,872 |
| 2016-08-03 | $127.59 | $128.46 | $127.06 | $128.09 | $27.60 | 20,291,440 |
| 2016-08-02 | $127.75 | $128.32 | $126.84 | $127.63 | $27.50 | 6,613,148 |
| 2016-08-01 | $128.20 | $128.81 | $127.90 | $128.50 | $27.69 | 8,235,716 |
| 2016-07-29 | $127.27 | $128.51 | $127.27 | $128.29 | $27.65 | 9,339,844 |
| 2016-07-28 | $127.02 | $128.10 | $126.55 | $127.42 | $27.46 | 7,392,668 |
| 2016-07-27 | $128.16 | $128.69 | $125.55 | $127.17 | $27.41 | 9,632,348 |
| 2016-07-26 | $129.39 | $129.61 | $128.00 | $128.43 | $27.68 | 7,141,960 |
| 2016-07-25 | $129.30 | $129.80 | $128.63 | $129.49 | $27.91 | 5,101,588 |
| 2016-07-22 | $128.01 | $130.15 | $127.75 | $129.81 | $27.97 | 6,754,040 |
| 2016-07-21 | $127.00 | $128.46 | $126.39 | $128.26 | $27.64 | 6,620,736 |
| 2016-07-20 | $128.57 | $128.65 | $127.15 | $127.21 | $27.41 | 6,737,056 |
| 2016-07-19 | $127.91 | $128.31 | $127.25 | $128.09 | $27.60 | 6,388,752 |
| 2016-07-18 | $127.74 | $128.67 | $127.59 | $128.25 | $27.64 | 8,186,280 |
| 2016-07-15 | $127.54 | $128.29 | $127.09 | $127.58 | $27.49 | 5,396,020 |
| 2016-07-14 | $127.28 | $128.10 | $126.54 | $127.24 | $27.42 | 9,823,100 |
| 2016-07-13 | $127.87 | $128.55 | $127.41 | $128.17 | $27.62 | 8,285,488 |
| 2016-07-12 | $129.05 | $129.99 | $127.26 | $127.33 | $27.44 | 9,178,572 |
| 2016-07-11 | $129.41 | $129.74 | $128.09 | $129.69 | $27.95 | 5,507,796 |
| 2016-07-08 | $128.09 | $129.98 | $126.66 | $129.93 | $28.00 | 7,956,504 |
| 2016-07-07 | $130.50 | $130.81 | $127.97 | $128.33 | $27.66 | 7,687,672 |
| 2016-07-06 | $130.67 | $131.98 | $129.47 | $130.89 | $28.21 | 9,991,716 |
| 2016-07-05 | $129.72 | $131.33 | $129.52 | $130.87 | $28.20 | 10,086,000 |
| 2016-07-01 | $131.27 | $131.27 | $128.58 | $129.73 | $27.96 | 6,346,724 |
| 2016-06-30 | $127.97 | $130.43 | $127.39 | $130.40 | $28.10 | 12,484,844 |
| 2016-06-29 | $128.84 | $129.29 | $127.29 | $127.75 | $27.53 | 9,655,136 |
| 2016-06-28 | $127.53 | $128.56 | $126.29 | $128.46 | $27.68 | 10,236,504 |
| 2016-06-27 | $123.85 | $128.22 | $123.85 | $127.88 | $27.56 | 13,679,096 |
| 2016-06-24 | $122.13 | $125.09 | $121.25 | $123.80 | $26.68 | 16,309,416 |
| 2016-06-23 | $123.73 | $123.81 | $122.97 | $123.81 | $26.68 | 5,585,660 |
| 2016-06-22 | $124.40 | $124.53 | $123.49 | $123.64 | $26.64 | 5,466,824 |
| 2016-06-21 | $124.54 | $124.97 | $123.57 | $124.27 | $26.78 | 7,440,524 |
| 2016-06-20 | $124.90 | $125.10 | $123.21 | $124.24 | $26.77 | 6,513,800 |
| 2016-06-17 | $125.03 | $125.23 | $123.73 | $125.10 | $26.96 | 11,624,420 |
| 2016-06-16 | $124.17 | $125.07 | $123.84 | $124.85 | $26.91 | 6,134,508 |
| 2016-06-15 | $124.63 | $124.69 | $123.31 | $123.84 | $26.69 | 7,671,224 |
| 2016-06-14 | $123.72 | $125.02 | $122.88 | $124.98 | $26.93 | 6,342,332 |
| 2016-06-13 | $123.87 | $124.34 | $123.36 | $123.59 | $26.63 | 4,682,628 |
| 2016-06-10 | $123.92 | $124.85 | $123.12 | $123.83 | $26.69 | 5,889,676 |
| 2016-06-09 | $122.97 | $124.14 | $122.87 | $123.98 | $26.72 | 5,551,560 |
| 2016-06-08 | $120.97 | $122.99 | $120.83 | $122.92 | $26.49 | 7,323,528 |
| 2016-06-07 | $122.03 | $122.48 | $121.07 | $121.11 | $26.10 | 6,731,684 |
| 2016-06-06 | $122.08 | $122.70 | $121.17 | $121.75 | $26.24 | 5,638,992 |
| 2016-06-03 | $120.85 | $122.37 | $120.64 | $121.80 | $26.25 | 7,846,408 |
| 2016-06-02 | $119.83 | $120.20 | $118.70 | $119.81 | $25.82 | 5,515,588 |
| 2016-06-01 | $120.12 | $120.83 | $119.61 | $120.15 | $25.89 | 6,607,572 |
| 2016-05-31 | $119.84 | $120.87 | $119.45 | $120.12 | $25.89 | 13,375,552 |
| 2016-05-27 | $119.90 | $120.09 | $119.21 | $119.84 | $25.83 | 4,369,160 |
| 2016-05-26 | $118.21 | $119.90 | $118.20 | $119.82 | $25.82 | 4,618,908 |
| 2016-05-25 | $119.60 | $119.97 | $118.86 | $119.10 | $25.48 | 5,687,908 |
| 2016-05-24 | $118.25 | $120.07 | $118.08 | $119.89 | $25.65 | 7,465,972 |
| 2016-05-23 | $119.45 | $119.50 | $117.87 | $117.99 | $25.24 | 4,948,448 |
| 2016-05-20 | $118.60 | $119.38 | $117.87 | $119.33 | $25.53 | 8,950,464 |
| 2016-05-19 | $117.13 | $118.45 | $116.50 | $118.41 | $25.33 | 8,242,620 |
| 2016-05-18 | $119.19 | $120.81 | $117.41 | $118.02 | $25.25 | 9,230,576 |
| 2016-05-17 | $121.10 | $121.29 | $118.94 | $119.78 | $25.63 | 8,535,396 |
| 2016-05-16 | $120.34 | $121.51 | $119.81 | $121.48 | $25.99 | 5,292,664 |
| 2016-05-13 | $120.91 | $121.33 | $119.70 | $120.76 | $25.84 | 5,877,296 |
| 2016-05-12 | $119.87 | $121.39 | $119.27 | $121.15 | $25.92 | 7,977,380 |
| 2016-05-11 | $119.77 | $120.35 | $118.50 | $119.69 | $25.61 | 5,758,748 |
| 2016-05-10 | $119.28 | $119.99 | $118.91 | $119.60 | $25.59 | 4,637,332 |
| 2016-05-09 | $118.64 | $119.09 | $118.13 | $118.89 | $25.44 | 4,924,948 |
| 2016-05-06 | $119.06 | $119.10 | $117.50 | $118.49 | $25.35 | 5,848,812 |
| 2016-05-05 | $119.42 | $120.44 | $117.96 | $118.85 | $25.43 | 8,386,592 |
| 2016-05-04 | $118.02 | $120.44 | $117.74 | $119.46 | $25.56 | 6,705,656 |
| 2016-05-03 | $118.34 | $118.95 | $117.44 | $118.42 | $25.34 | 5,263,052 |
| 2016-05-02 | $117.83 | $118.76 | $117.28 | $118.06 | $25.26 | 7,651,604 |
| 2016-04-29 | $116.21 | $117.75 | $115.15 | $117.58 | $25.16 | 9,350,092 |
| 2016-04-28 | $115.80 | $117.73 | $115.13 | $116.47 | $24.92 | 8,615,392 |
| 2016-04-27 | $115.68 | $118.02 | $115.40 | $116.89 | $25.01 | 10,262,472 |
| 2016-04-26 | $114.72 | $115.64 | $114.20 | $115.52 | $24.72 | 7,878,860 |
| 2016-04-25 | $114.31 | $114.47 | $113.85 | $114.47 | $24.49 | 4,530,776 |
| 2016-04-22 | $113.45 | $114.53 | $113.24 | $114.44 | $24.48 | 6,966,672 |
| 2016-04-21 | $115.23 | $115.25 | $112.44 | $112.91 | $24.16 | 9,754,668 |
| 2016-04-20 | $118.06 | $118.32 | $115.44 | $115.51 | $24.71 | 5,898,720 |
| 2016-04-19 | $118.08 | $118.40 | $117.22 | $118.10 | $25.27 | 7,351,988 |
| 2016-04-18 | $117.20 | $117.77 | $116.47 | $117.77 | $25.20 | 5,816,056 |
| 2016-04-15 | $116.50 | $117.60 | $116.15 | $117.43 | $25.12 | 6,431,440 |
| 2016-04-14 | $116.17 | $116.93 | $115.00 | $116.15 | $24.85 | 6,167,940 |
| 2016-04-13 | $117.39 | $117.59 | $115.76 | $116.48 | $24.92 | 4,754,556 |
| 2016-04-12 | $116.48 | $117.26 | $116.07 | $117.05 | $25.04 | 5,714,436 |
| 2016-04-11 | $117.06 | $117.63 | $116.03 | $116.23 | $24.87 | 4,226,184 |
| 2016-04-08 | $115.99 | $117.44 | $115.99 | $116.81 | $24.99 | 4,269,008 |
| 2016-04-07 | $116.37 | $117.31 | $115.99 | $116.19 | $24.86 | 5,359,576 |
| 2016-04-06 | $116.32 | $116.74 | $115.58 | $116.71 | $24.97 | 6,557,000 |
| 2016-04-05 | $118.30 | $118.90 | $116.15 | $116.35 | $24.89 | 8,802,724 |
| 2016-04-04 | $119.03 | $119.18 | $117.94 | $118.72 | $25.40 | 5,240,156 |
| 2016-04-01 | $118.09 | $118.99 | $117.46 | $118.71 | $25.40 | 8,320,680 |
| 2016-03-31 | $118.24 | $118.80 | $117.85 | $118.34 | $25.32 | 8,025,408 |
| 2016-03-30 | $119.15 | $119.37 | $118.10 | $118.50 | $25.35 | 5,168,032 |
| 2016-03-29 | $117.95 | $119.13 | $117.18 | $119.01 | $25.46 | 5,559,236 |
| 2016-03-28 | $118.35 | $118.90 | $117.36 | $117.58 | $25.16 | 5,526,452 |
| 2016-03-24 | $117.49 | $118.62 | $117.28 | $118.48 | $25.35 | 9,832,008 |
| 2016-03-23 | $116.70 | $118.10 | $116.42 | $117.69 | $25.18 | 6,684,060 |
| 2016-03-22 | $117.36 | $118.16 | $116.72 | $117.04 | $25.04 | 5,931,952 |
| 2016-03-21 | $117.87 | $118.39 | $116.61 | $117.57 | $25.15 | 6,316,692 |
| 2016-03-18 | $118.74 | $118.88 | $117.57 | $118.50 | $25.35 | 21,650,792 |
| 2016-03-17 | $117.28 | $118.55 | $116.51 | $118.33 | $25.32 | 8,162,680 |
| 2016-03-16 | $115.54 | $117.52 | $114.44 | $117.12 | $25.06 | 7,541,992 |
| 2016-03-15 | $115.85 | $116.67 | $115.30 | $115.60 | $24.73 | 9,315,428 |
| 2016-03-14 | $116.23 | $116.77 | $115.28 | $115.84 | $24.78 | 6,013,600 |
| 2016-03-11 | $116.28 | $116.38 | $115.37 | $115.82 | $24.78 | 6,350,412 |
| 2016-03-10 | $116.83 | $116.97 | $114.53 | $115.69 | $24.75 | 6,362,480 |
| 2016-03-09 | $115.34 | $116.41 | $115.34 | $116.26 | $24.87 | 7,436,412 |
| 2016-03-08 | $114.49 | $115.70 | $114.17 | $115.45 | $24.70 | 8,243,256 |
| 2016-03-07 | $114.06 | $114.73 | $113.49 | $114.45 | $24.49 | 8,543,212 |
| 2016-03-04 | $111.21 | $114.54 | $110.65 | $114.29 | $24.45 | 11,726,464 |
| 2016-03-03 | $112.48 | $112.54 | $109.96 | $111.62 | $23.88 | 13,735,608 |
| 2016-03-02 | $112.24 | $112.86 | $109.34 | $112.36 | $24.04 | 11,023,708 |
| 2016-03-01 | $113.43 | $113.72 | $111.96 | $112.60 | $24.09 | 9,832,720 |
| 2016-02-29 | $112.37 | $113.94 | $112.05 | $112.82 | $24.14 | 10,500,092 |
| 2016-02-26 | $115.30 | $115.81 | $112.19 | $112.52 | $24.07 | 9,756,944 |
| 2016-02-25 | $116.37 | $116.98 | $115.12 | $115.84 | $24.78 | 8,776,372 |
| 2016-02-24 | $114.66 | $116.11 | $114.46 | $116.00 | $24.82 | 13,355,292 |
| 2016-02-23 | $115.33 | $116.54 | $114.85 | $116.12 | $24.66 | 9,229,396 |
| 2016-02-22 | $115.10 | $116.53 | $114.75 | $115.70 | $24.57 | 10,462,164 |
| 2016-02-19 | $114.50 | $115.45 | $113.60 | $114.75 | $24.37 | 13,488,024 |
| 2016-02-18 | $111.84 | $114.78 | $111.69 | $114.33 | $24.28 | 13,084,932 |
| 2016-02-17 | $112.26 | $112.27 | $111.27 | $111.43 | $23.66 | 10,792,760 |
| 2016-02-16 | $112.45 | $112.96 | $111.21 | $112.35 | $23.86 | 9,395,160 |
| 2016-02-12 | $112.12 | $112.33 | $110.60 | $111.67 | $23.71 | 11,447,212 |
| 2016-02-11 | $113.03 | $113.96 | $111.88 | $111.90 | $23.76 | 13,052,680 |
| 2016-02-10 | $112.62 | $114.12 | $111.41 | $113.74 | $24.15 | 13,795,428 |
| 2016-02-09 | $114.01 | $115.95 | $113.65 | $115.35 | $24.49 | 13,775,472 |
| 2016-02-08 | $113.64 | $114.61 | $112.80 | $114.17 | $24.24 | 10,296,824 |
| 2016-02-05 | $113.30 | $114.14 | $112.22 | $113.61 | $24.13 | 11,007,064 |
| 2016-02-04 | $113.92 | $114.96 | $112.55 | $113.52 | $24.11 | 11,712,924 |
| 2016-02-03 | $114.13 | $115.51 | $113.68 | $114.75 | $24.37 | 13,531,948 |
| 2016-02-02 | $112.05 | $114.07 | $112.00 | $113.91 | $24.19 | 11,020,452 |
| 2016-02-01 | $111.64 | $113.44 | $110.79 | $112.98 | $23.99 | 15,117,152 |
| 2016-01-29 | $109.39 | $111.86 | $108.80 | $111.71 | $23.72 | 24,626,408 |
| 2016-01-28 | $105.76 | $108.77 | $105.53 | $108.30 | $23.00 | 14,685,932 |
| 2016-01-27 | $106.88 | $107.80 | $106.21 | $106.73 | $22.66 | 10,999,668 |
| 2016-01-26 | $106.60 | $107.73 | $105.86 | $106.56 | $22.63 | 12,272,760 |
| 2016-01-25 | $106.72 | $107.03 | $105.47 | $106.42 | $22.60 | 8,533,112 |
| 2016-01-22 | $105.80 | $106.68 | $105.01 | $106.60 | $22.64 | 9,400,584 |
| 2016-01-21 | $105.43 | $105.78 | $103.86 | $105.04 | $22.31 | 8,786,384 |
| 2016-01-20 | $106.86 | $107.54 | $103.35 | $105.31 | $22.36 | 13,865,912 |
| 2016-01-19 | $105.46 | $108.24 | $105.13 | $107.81 | $22.89 | 15,298,492 |
| 2016-01-15 | $105.44 | $105.89 | $104.08 | $105.26 | $22.35 | 15,259,912 |
| 2016-01-14 | $104.81 | $106.77 | $104.38 | $105.69 | $22.44 | 9,981,780 |
| 2016-01-13 | $105.68 | $105.89 | $103.74 | $104.62 | $22.22 | 10,292,772 |
| 2016-01-12 | $105.77 | $106.08 | $104.34 | $105.38 | $22.38 | 8,618,884 |
| 2016-01-11 | $105.32 | $106.60 | $105.11 | $105.58 | $22.42 | 16,397,796 |
| 2016-01-08 | $104.87 | $105.90 | $104.75 | $105.17 | $22.33 | 14,382,116 |
| 2016-01-07 | $103.19 | $105.06 | $103.03 | $104.70 | $22.23 | 12,870,656 |
| 2016-01-06 | $103.89 | $104.67 | $103.50 | $104.24 | $22.14 | 6,983,228 |
| 2016-01-05 | $103.69 | $104.94 | $102.20 | $104.58 | $22.21 | 8,915,316 |
| 2016-01-04 | $102.87 | $103.65 | $102.34 | $103.57 | $21.99 | 7,716,356 |
| 2015-12-31 | $104.91 | $104.92 | $103.03 | $103.89 | $22.06 | 5,744,840 |
| 2015-12-30 | $104.65 | $105.26 | $104.46 | $104.91 | $22.28 | 5,638,508 |
| 2015-12-29 | $104.65 | $105.30 | $104.47 | $104.65 | $22.22 | 4,445,364 |
| 2015-12-28 | $103.68 | $104.07 | $103.30 | $103.99 | $22.08 | 6,536,864 |
| 2015-12-24 | $103.85 | $104.15 | $103.51 | $103.93 | $22.07 | 2,211,048 |
| 2015-12-23 | $103.08 | $104.31 | $103.00 | $103.98 | $22.08 | 6,444,676 |
| 2015-12-22 | $102.65 | $103.29 | $101.51 | $102.91 | $21.85 | 6,698,628 |
| 2015-12-21 | $102.78 | $102.96 | $101.50 | $102.30 | $21.72 | 9,479,244 |
| 2015-12-18 | $103.36 | $103.40 | $100.71 | $102.11 | $21.68 | 18,943,960 |
| 2015-12-17 | $103.65 | $104.43 | $103.01 | $103.41 | $21.96 | 9,756,984 |
| 2015-12-16 | $99.40 | $103.92 | $99.40 | $103.65 | $22.01 | 17,482,356 |
| 2015-12-15 | $98.48 | $99.27 | $98.03 | $98.72 | $20.96 | 10,292,048 |
| 2015-12-14 | $97.48 | $98.39 | $97.07 | $97.98 | $20.81 | 12,199,240 |
| 2015-12-11 | $96.88 | $97.73 | $96.31 | $97.41 | $20.69 | 7,646,828 |
| 2015-12-10 | $98.99 | $98.99 | $97.49 | $97.60 | $20.73 | 7,223,480 |
| 2015-12-09 | $98.79 | $99.81 | $98.00 | $98.76 | $20.97 | 13,261,248 |
| 2015-12-08 | $98.34 | $99.48 | $98.09 | $99.34 | $21.10 | 10,963,336 |
| 2015-12-07 | $98.02 | $98.71 | $97.73 | $98.57 | $20.93 | 11,292,300 |
| 2015-12-04 | $96.96 | $98.31 | $96.42 | $98.14 | $20.84 | 14,047,996 |
| 2015-12-03 | $97.48 | $98.01 | $96.19 | $96.42 | $20.48 | 10,691,320 |
| 2015-12-02 | $100.23 | $100.43 | $97.91 | $97.99 | $20.81 | 11,379,720 |
| 2015-12-01 | $100.03 | $100.96 | $99.65 | $100.57 | $21.36 | 7,769,020 |
| 2015-11-30 | $99.28 | $100.50 | $99.26 | $99.86 | $21.21 | 9,397,828 |
| 2015-11-27 | $99.12 | $99.70 | $99.02 | $99.37 | $21.10 | 2,899,424 |
| 2015-11-25 | $99.18 | $99.27 | $98.53 | $98.88 | $21.00 | 4,389,112 |
| 2015-11-24 | $99.30 | $99.91 | $98.65 | $99.41 | $21.11 | 6,792,908 |
| 2015-11-23 | $101.00 | $101.34 | $100.23 | $100.49 | $21.18 | 7,030,848 |
| 2015-11-20 | $100.96 | $101.87 | $100.57 | $101.02 | $21.29 | 7,048,244 |
| 2015-11-19 | $99.85 | $101.25 | $99.63 | $100.99 | $21.28 | 9,278,224 |
| 2015-11-18 | $100.75 | $101.26 | $98.55 | $99.70 | $21.01 | 19,225,204 |
| 2015-11-17 | $102.04 | $103.07 | $100.51 | $100.75 | $21.23 | 9,685,780 |
| 2015-11-16 | $100.50 | $102.18 | $100.14 | $102.12 | $21.52 | 6,516,684 |
| 2015-11-13 | $100.80 | $101.67 | $100.22 | $100.43 | $21.16 | 9,647,132 |
| 2015-11-12 | $99.70 | $101.59 | $99.47 | $100.73 | $21.23 | 13,194,052 |
| 2015-11-11 | $99.09 | $99.84 | $98.77 | $99.72 | $21.01 | 6,978,624 |
| 2015-11-10 | $98.88 | $99.52 | $98.64 | $99.00 | $20.86 | 6,746,584 |
| 2015-11-09 | $98.63 | $99.29 | $98.26 | $98.91 | $20.84 | 8,559,584 |
| 2015-11-06 | $100.65 | $101.07 | $97.45 | $98.84 | $20.83 | 12,281,320 |
| 2015-11-05 | $103.04 | $103.51 | $102.04 | $102.10 | $21.51 | 6,332,408 |
| 2015-11-04 | $102.32 | $103.32 | $102.10 | $103.22 | $21.75 | 6,002,820 |
| 2015-11-03 | $101.75 | $102.48 | $101.36 | $102.31 | $21.56 | 5,094,964 |
| 2015-11-02 | $102.76 | $103.00 | $101.41 | $102.23 | $21.54 | 6,752,236 |
| 2015-10-30 | $101.84 | $103.03 | $101.53 | $102.66 | $21.63 | 8,811,300 |
| 2015-10-29 | $102.65 | $102.65 | $101.00 | $101.78 | $21.45 | 6,790,276 |
| 2015-10-28 | $104.10 | $105.30 | $101.52 | $102.95 | $21.69 | 7,738,040 |
| 2015-10-27 | $103.72 | $104.29 | $103.47 | $104.10 | $21.94 | 8,413,660 |
| 2015-10-26 | $104.78 | $104.78 | $103.27 | $103.85 | $21.88 | 9,527,096 |
| 2015-10-23 | $105.56 | $105.84 | $104.37 | $104.56 | $22.03 | 6,844,272 |
| 2015-10-22 | $104.47 | $105.85 | $104.18 | $105.71 | $22.28 | 6,707,996 |
| 2015-10-21 | $104.30 | $104.88 | $103.91 | $104.20 | $21.96 | 4,666,220 |
| 2015-10-20 | $103.51 | $104.46 | $103.20 | $103.94 | $21.90 | 5,550,136 |
| 2015-10-19 | $103.60 | $103.82 | $102.55 | $103.77 | $21.87 | 5,101,868 |
| 2015-10-16 | $103.78 | $104.26 | $103.13 | $103.66 | $21.84 | 6,507,032 |
| 2015-10-15 | $101.43 | $103.37 | $101.25 | $103.20 | $21.75 | 7,179,088 |
| 2015-10-14 | $101.33 | $101.76 | $100.69 | $100.93 | $21.27 | 4,806,612 |
| 2015-10-13 | $101.27 | $101.86 | $100.95 | $101.24 | $21.33 | 5,058,776 |
| 2015-10-12 | $101.05 | $102.12 | $101.00 | $101.45 | $21.38 | 7,199,116 |
| 2015-10-09 | $100.80 | $101.21 | $100.24 | $101.05 | $21.29 | 6,959,120 |
| 2015-10-08 | $99.56 | $100.97 | $99.21 | $100.85 | $21.25 | 2,088,956 |
| 2015-10-07 | $100.05 | $100.84 | $99.75 | $99.93 | $21.06 | 2,014,412 |
| 2015-10-06 | $100.41 | $100.41 | $99.50 | $99.85 | $21.04 | 7,887,896 |
| 2015-10-05 | $98.95 | $100.77 | $98.55 | $100.72 | $21.22 | 10,323,424 |
| 2015-10-02 | $97.10 | $98.62 | $96.60 | $98.54 | $20.76 | 11,294,492 |
| 2015-10-01 | $97.79 | $97.86 | $95.84 | $96.55 | $20.35 | 12,829,736 |
| 2015-09-30 | $96.62 | $97.65 | $96.62 | $97.55 | $20.56 | 15,085,180 |
| 2015-09-29 | $97.53 | $98.18 | $96.43 | $96.79 | $20.40 | 13,321,876 |
| 2015-09-28 | $98.44 | $99.05 | $97.30 | $97.55 | $20.56 | 8,849,512 |
| 2015-09-25 | $97.73 | $99.58 | $97.17 | $98.61 | $20.78 | 7,595,888 |
| 2015-09-24 | $96.61 | $97.66 | $96.47 | $97.52 | $20.55 | 11,708,296 |
| 2015-09-23 | $97.11 | $97.43 | $96.66 | $96.98 | $20.44 | 6,479,640 |
| 2015-09-22 | $97.28 | $97.92 | $96.58 | $97.05 | $20.45 | 10,011,788 |
| 2015-09-21 | $97.51 | $98.58 | $97.41 | $98.05 | $20.66 | 7,882,792 |
| 2015-09-18 | $98.74 | $99.93 | $97.26 | $97.29 | $20.50 | 25,546,080 |
| 2015-09-17 | $97.35 | $100.22 | $97.20 | $98.70 | $20.80 | 11,973,920 |
| 2015-09-16 | $96.31 | $97.83 | $96.30 | $97.51 | $20.55 | 11,133,468 |
| 2015-09-15 | $96.21 | $96.38 | $95.25 | $96.23 | $20.28 | 13,068,388 |
| 2015-09-14 | $95.86 | $96.74 | $95.58 | $96.13 | $20.26 | 12,264,504 |
| 2015-09-11 | $93.79 | $95.93 | $93.74 | $95.85 | $20.20 | 18,495,680 |
| 2015-09-10 | $95.19 | $96.16 | $95.00 | $95.35 | $20.09 | 9,980,372 |
| 2015-09-09 | $97.83 | $97.93 | $95.14 | $95.30 | $20.08 | 9,558,088 |
| 2015-09-08 | $95.80 | $97.15 | $95.70 | $97.09 | $20.46 | 11,685,760 |
| 2015-09-04 | $94.20 | $95.26 | $94.04 | $94.62 | $19.94 | 11,545,716 |
| 2015-09-03 | $95.51 | $96.00 | $94.73 | $95.17 | $20.05 | 10,100,560 |
| 2015-09-02 | $96.30 | $96.42 | $94.35 | $95.04 | $20.03 | 13,195,552 |
| 2015-09-01 | $97.32 | $97.43 | $94.65 | $95.35 | $20.09 | 14,461,592 |
| 2015-08-31 | $101.30 | $101.48 | $97.62 | $98.41 | $20.74 | 20,435,188 |
NextEra Energy Inc (NEE) News Headlines
.jpg)
.jpg)
Equitrans delays WV-VA Mountain Valley natgas pipe again, boosts cost
None
reuters.com Feb. 20, 2024.jpg)
Recent NextEra Energy Inc (NEE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to NextEra Energy Inc (NEE) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |