NVIDIA Corp (NVDA) Exchange: NASDAQ
Data as of April 25, 2024
$881.86 ($-24.30) -2.68%
NVIDIA Corp - Daily Information
Click for more stock information on NVIDIA Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $896.99 |
| Previous Close | $881.86 |
| High | $901.75 |
| Low | $875.30 |
| Adjusted Open | $896.99 |
| Previous Adjusted Close | $881.86 |
| Adjusted High | $901.75 |
| Adjusted Low | $875.30 |
About NVIDIA Corp (NVDA)
NVIDIA Corp is a computer technology company that specializes in the manufacture of the worldâs most advanced graphics processing units (GPUs) and system on a chip units (SoCs). Founded in 1993, the company has grown from its initial production of graphics cards and processors to designing, platform development and manufacturing chips for various clients in different industries around the world. In addition to designing GPUs for PC gaming, NVIDIA has also developed applications for HPC computing, artificial intelligence, data science, self-driving cars, robotics and other emerging fields. Today, the company employs more than 14,000 people, is listed on NASDAQ, and has a current market cap of $366 billion.
Invest in NVIDIA Corp (NVDA)
Historical Stock Data for NVIDIA Corp (NVDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $896.99 | $901.75 | $875.30 | $881.86 | $881.86 | 42,160,916 |
| 2024-04-11 | $874.20 | $907.39 | $869.26 | $906.16 | $906.16 | 42,737,692 |
| 2024-04-10 | $839.26 | $874.00 | $837.09 | $870.39 | $870.39 | 43,192,853 |
| 2024-04-09 | $874.42 | $876.35 | $830.22 | $853.54 | $853.54 | 49,977,974 |
| 2024-04-08 | $887.00 | $888.30 | $867.32 | $871.33 | $871.33 | 27,907,532 |
| 2024-04-05 | $868.66 | $884.81 | $859.26 | $880.08 | $880.08 | 39,772,878 |
| 2024-04-04 | $904.06 | $906.34 | $858.80 | $859.05 | $859.05 | 42,886,990 |
| 2024-04-03 | $884.84 | $903.74 | $884.00 | $889.64 | $889.64 | 36,759,126 |
| 2024-04-02 | $884.48 | $900.94 | $876.20 | $894.52 | $894.52 | 43,137,935 |
| 2024-04-01 | $902.99 | $922.25 | $892.04 | $903.63 | $903.63 | 44,811,733 |
| 2024-03-28 | $900.00 | $913.00 | $891.93 | $903.56 | $903.56 | 43,521,227 |
| 2024-03-27 | $931.12 | $932.40 | $891.23 | $902.50 | $902.50 | 58,606,723 |
| 2024-03-26 | $958.51 | $963.75 | $925.02 | $925.61 | $925.61 | 51,364,758 |
| 2024-03-25 | $939.41 | $967.66 | $935.10 | $950.02 | $950.02 | 55,213,608 |
| 2024-03-22 | $911.41 | $947.78 | $908.34 | $942.89 | $942.89 | 58,671,936 |
| 2024-03-21 | $923.00 | $926.48 | $904.05 | $914.35 | $914.35 | 47,744,803 |
| 2024-03-20 | $897.97 | $904.10 | $882.23 | $903.72 | $903.72 | 47,906,279 |
| 2024-03-19 | $867.00 | $905.44 | $850.10 | $893.98 | $893.98 | 67,217,127 |
| 2024-03-18 | $903.88 | $924.05 | $870.85 | $884.55 | $884.55 | 66,897,593 |
| 2024-03-15 | $869.30 | $895.46 | $862.57 | $878.37 | $878.37 | 64,208,616 |
| 2024-03-14 | $895.77 | $906.46 | $866.00 | $879.44 | $879.44 | 59,711,081 |
| 2024-03-13 | $910.55 | $915.04 | $884.35 | $908.88 | $908.88 | 62,726,626 |
| 2024-03-12 | $880.49 | $919.60 | $861.50 | $919.13 | $919.13 | 65,437,480 |
| 2024-03-11 | $864.29 | $887.97 | $841.66 | $857.74 | $857.74 | 66,611,510 |
| 2024-03-08 | $951.38 | $974.00 | $865.06 | $875.28 | $875.28 | 114,226,906 |
| 2024-03-07 | $901.58 | $927.67 | $896.02 | $926.69 | $926.69 | 60,811,916 |
| 2024-03-06 | $880.22 | $897.24 | $870.30 | $887.00 | $887.00 | 57,486,354 |
| 2024-03-05 | $852.70 | $860.97 | $834.17 | $859.64 | $859.64 | 52,063,930 |
| 2024-03-04 | $841.30 | $876.95 | $837.19 | $852.37 | $852.33 | 61,561,645 |
| 2024-03-01 | $800.00 | $823.00 | $794.35 | $822.79 | $822.75 | 47,913,510 |
| 2024-02-29 | $790.94 | $799.90 | $783.50 | $791.12 | $791.08 | 50,728,898 |
| 2024-02-28 | $776.20 | $789.33 | $771.25 | $776.63 | $776.63 | 37,945,301 |
| 2024-02-27 | $793.81 | $794.80 | $771.62 | $787.01 | $787.01 | 39,170,524 |
| 2024-02-26 | $797.00 | $806.46 | $785.05 | $790.92 | $790.92 | 50,397,273 |
| 2024-02-23 | $807.90 | $823.94 | $775.70 | $788.17 | $788.17 | 82,938,837 |
| 2024-02-22 | $750.25 | $785.75 | $742.20 | $785.38 | $785.38 | 86,509,974 |
| 2024-02-21 | $680.06 | $688.88 | $662.48 | $674.72 | $674.72 | 69,029,813 |
| 2024-02-20 | $719.47 | $719.56 | $677.34 | $694.52 | $694.52 | 70,483,310 |
| 2024-02-16 | $741.00 | $744.02 | $725.01 | $726.13 | $726.13 | 48,977,804 |
| 2024-02-15 | $738.69 | $739.75 | $724.00 | $726.58 | $726.58 | 42,012,181 |
| 2024-02-14 | $732.02 | $742.36 | $719.38 | $739.00 | $739.00 | 50,491,742 |
| 2024-02-13 | $704.00 | $734.50 | $696.20 | $721.28 | $721.28 | 60,258,015 |
| 2024-02-12 | $726.00 | $746.11 | $712.50 | $722.48 | $722.48 | 61,371,018 |
| 2024-02-09 | $705.33 | $721.85 | $702.12 | $721.33 | $721.33 | 43,663,689 |
| 2024-02-08 | $700.74 | $707.94 | $694.55 | $696.41 | $696.41 | 41,442,211 |
| 2024-02-07 | $683.19 | $702.20 | $676.00 | $700.99 | $700.99 | 48,485,835 |
| 2024-02-06 | $696.30 | $697.54 | $663.00 | $682.23 | $682.23 | 68,311,136 |
| 2024-02-05 | $682.25 | $694.97 | $672.05 | $693.32 | $693.32 | 68,007,801 |
| 2024-02-02 | $639.74 | $666.00 | $636.90 | $661.60 | $661.60 | 47,657,765 |
| 2024-02-01 | $621.00 | $631.91 | $616.50 | $630.27 | $630.27 | 36,914,579 |
| 2024-01-31 | $614.40 | $622.69 | $607.00 | $615.27 | $615.27 | 45,379,487 |
| 2024-01-30 | $629.00 | $634.93 | $622.60 | $627.74 | $627.74 | 41,073,530 |
| 2024-01-29 | $612.32 | $624.89 | $609.07 | $624.65 | $624.65 | 34,873,298 |
| 2024-01-26 | $609.60 | $617.83 | $605.73 | $610.31 | $610.31 | 39,030,859 |
| 2024-01-25 | $623.50 | $627.19 | $608.50 | $616.17 | $616.17 | 48,277,684 |
| 2024-01-24 | $603.04 | $628.49 | $599.38 | $613.62 | $613.62 | 55,706,870 |
| 2024-01-23 | $595.70 | $599.10 | $585.85 | $598.73 | $598.73 | 29,465,445 |
| 2024-01-22 | $600.49 | $603.31 | $590.70 | $596.54 | $596.54 | 45,295,463 |
| 2024-01-19 | $579.89 | $595.00 | $572.25 | $594.91 | $594.91 | 54,350,148 |
| 2024-01-18 | $572.60 | $576.00 | $561.07 | $571.07 | $571.07 | 49,165,036 |
| 2024-01-17 | $563.47 | $564.71 | $547.40 | $560.53 | $560.53 | 47,252,644 |
| 2024-01-16 | $550.18 | $568.35 | $549.00 | $563.82 | $563.82 | 44,957,973 |
| 2024-01-12 | $546.20 | $549.70 | $543.30 | $547.10 | $547.10 | 35,299,360 |
| 2024-01-11 | $549.99 | $553.46 | $535.60 | $548.22 | $548.22 | 59,374,924 |
| 2024-01-10 | $536.16 | $546.00 | $534.89 | $543.50 | $543.50 | 53,379,576 |
| 2024-01-09 | $524.01 | $543.25 | $516.90 | $531.40 | $531.40 | 77,310,006 |
| 2024-01-08 | $495.12 | $522.75 | $494.79 | $522.53 | $522.53 | 64,250,990 |
| 2024-01-05 | $484.62 | $495.47 | $483.06 | $490.97 | $490.97 | 41,080,455 |
| 2024-01-04 | $477.67 | $485.00 | $475.08 | $479.98 | $479.98 | 30,653,489 |
| 2024-01-03 | $474.85 | $481.84 | $473.20 | $475.69 | $475.69 | 32,089,617 |
| 2024-01-02 | $492.44 | $492.95 | $475.95 | $481.68 | $481.68 | 41,125,422 |
| 2023-12-29 | $498.13 | $499.97 | $487.51 | $495.22 | $495.22 | 38,929,330 |
| 2023-12-28 | $496.43 | $498.84 | $494.12 | $495.22 | $495.22 | 24,658,748 |
| 2023-12-27 | $495.11 | $496.80 | $490.85 | $494.17 | $494.17 | 23,215,431 |
| 2023-12-26 | $489.68 | $496.00 | $489.60 | $492.79 | $492.79 | 24,419,952 |
| 2023-12-22 | $491.95 | $493.83 | $484.67 | $488.30 | $488.30 | 25,250,676 |
| 2023-12-21 | $488.11 | $490.95 | $484.19 | $489.90 | $489.90 | 30,042,535 |
| 2023-12-20 | $496.55 | $499.99 | $480.98 | $481.11 | $481.11 | 39,789,439 |
| 2023-12-19 | $494.24 | $497.00 | $488.95 | $496.04 | $496.04 | 46,313,248 |
| 2023-12-18 | $494.00 | $504.33 | $491.50 | $500.77 | $500.77 | 41,258,717 |
| 2023-12-15 | $481.94 | $494.04 | $481.20 | $488.90 | $488.90 | 47,994,758 |
| 2023-12-14 | $483.90 | $486.70 | $474.22 | $483.50 | $483.50 | 39,123,174 |
| 2023-12-13 | $476.29 | $485.94 | $476.08 | $480.88 | $480.88 | 44,779,186 |
| 2023-12-12 | $460.46 | $476.66 | $460.46 | $476.57 | $476.57 | 37,238,686 |
| 2023-12-11 | $474.91 | $475.31 | $458.30 | $466.27 | $466.27 | 50,972,809 |
| 2023-12-08 | $465.95 | $477.41 | $465.50 | $475.06 | $475.06 | 35,922,370 |
| 2023-12-07 | $457.00 | $466.29 | $456.04 | $465.96 | $465.96 | 35,082,255 |
| 2023-12-06 | $472.15 | $473.87 | $454.12 | $455.03 | $455.03 | 36,778,599 |
| 2023-12-05 | $454.66 | $466.00 | $452.71 | $465.66 | $465.66 | 37,171,762 |
| 2023-12-04 | $460.77 | $460.77 | $450.10 | $455.10 | $455.06 | 43,754,344 |
| 2023-12-01 | $465.25 | $472.00 | $461.87 | $467.65 | $467.61 | 36,931,701 |
| 2023-11-30 | $480.24 | $481.10 | $464.22 | $467.70 | $467.70 | 52,624,663 |
| 2023-11-29 | $483.79 | $487.62 | $478.60 | $481.40 | $481.40 | 38,200,465 |
| 2023-11-28 | $482.36 | $483.23 | $474.73 | $478.21 | $478.21 | 40,149,085 |
| 2023-11-27 | $478.00 | $485.30 | $476.52 | $482.42 | $482.42 | 39,566,190 |
| 2023-11-24 | $484.70 | $489.21 | $477.45 | $477.76 | $477.76 | 29,464,464 |
| 2023-11-22 | $498.52 | $503.35 | $476.90 | $487.16 | $487.16 | 90,064,233 |
| 2023-11-21 | $501.26 | $505.17 | $492.22 | $499.44 | $499.44 | 56,574,687 |
| 2023-11-20 | $493.12 | $505.48 | $491.81 | $504.09 | $504.09 | 41,614,260 |
| 2023-11-17 | $495.24 | $497.17 | $490.07 | $492.98 | $492.98 | 31,978,728 |
| 2023-11-16 | $486.79 | $495.25 | $483.30 | $494.80 | $494.80 | 33,975,624 |
| 2023-11-15 | $499.35 | $499.60 | $482.00 | $488.88 | $488.88 | 47,549,735 |
| 2023-11-14 | $496.80 | $498.34 | $490.40 | $496.56 | $496.56 | 41,695,387 |
| 2023-11-13 | $483.20 | $491.16 | $480.99 | $486.20 | $486.20 | 38,413,570 |
| 2023-11-10 | $475.00 | $484.72 | $472.83 | $483.35 | $483.35 | 42,244,156 |
| 2023-11-09 | $474.67 | $482.30 | $467.50 | $469.50 | $469.50 | 54,049,597 |
| 2023-11-08 | $461.00 | $468.67 | $459.68 | $465.74 | $465.74 | 34,671,894 |
| 2023-11-07 | $457.19 | $462.18 | $451.58 | $459.55 | $459.55 | 34,316,547 |
| 2023-11-06 | $452.85 | $459.35 | $448.99 | $457.51 | $457.51 | 40,073,335 |
| 2023-11-03 | $440.20 | $453.09 | $437.23 | $450.05 | $450.05 | 41,655,235 |
| 2023-11-02 | $433.28 | $438.84 | $428.94 | $435.06 | $435.06 | 40,917,187 |
| 2023-11-01 | $408.84 | $423.81 | $408.69 | $423.25 | $423.25 | 43,759,290 |
| 2023-10-31 | $404.50 | $408.79 | $392.30 | $407.80 | $407.80 | 51,796,870 |
| 2023-10-30 | $410.87 | $417.66 | $404.81 | $411.61 | $411.61 | 38,802,814 |
| 2023-10-27 | $411.30 | $412.06 | $400.15 | $405.00 | $405.00 | 41,678,441 |
| 2023-10-26 | $418.53 | $422.56 | $398.80 | $403.26 | $403.26 | 54,100,132 |
| 2023-10-25 | $433.98 | $436.50 | $415.55 | $417.79 | $417.79 | 39,837,922 |
| 2023-10-24 | $430.77 | $436.97 | $426.91 | $436.63 | $436.63 | 40,146,337 |
| 2023-10-23 | $412.29 | $432.48 | $409.45 | $429.75 | $429.75 | 47,853,049 |
| 2023-10-20 | $418.90 | $424.70 | $410.78 | $413.87 | $413.87 | 47,081,395 |
| 2023-10-19 | $428.11 | $432.97 | $418.82 | $421.01 | $421.01 | 48,966,324 |
| 2023-10-18 | $425.91 | $432.19 | $418.25 | $421.96 | $421.96 | 62,729,434 |
| 2023-10-17 | $440.00 | $447.54 | $424.80 | $439.38 | $439.38 | 81,233,267 |
| 2023-10-16 | $450.63 | $462.25 | $449.12 | $460.95 | $460.95 | 37,509,924 |
| 2023-10-13 | $469.60 | $471.16 | $452.80 | $454.61 | $454.61 | 47,542,599 |
| 2023-10-12 | $467.77 | $476.09 | $463.30 | $469.45 | $469.45 | 48,132,500 |
| 2023-10-11 | $461.96 | $468.59 | $460.50 | $468.06 | $468.06 | 37,813,689 |
| 2023-10-10 | $453.10 | $462.59 | $450.88 | $457.98 | $457.98 | 36,858,208 |
| 2023-10-09 | $448.42 | $456.05 | $443.68 | $452.73 | $452.73 | 40,967,472 |
| 2023-10-06 | $441.93 | $457.89 | $440.26 | $457.62 | $457.62 | 43,443,602 |
| 2023-10-05 | $440.50 | $449.00 | $438.88 | $446.88 | $446.88 | 39,348,309 |
| 2023-10-04 | $437.42 | $441.43 | $432.92 | $440.41 | $440.41 | 36,182,086 |
| 2023-10-03 | $448.08 | $451.30 | $432.46 | $435.17 | $435.17 | 47,084,954 |
| 2023-10-02 | $440.30 | $451.75 | $438.61 | $447.82 | $447.82 | 43,329,821 |
| 2023-09-29 | $438.27 | $441.44 | $433.07 | $434.99 | $434.99 | 39,782,993 |
| 2023-09-28 | $424.60 | $434.46 | $421.15 | $430.89 | $430.89 | 42,466,279 |
| 2023-09-27 | $423.30 | $428.72 | $416.29 | $424.68 | $424.68 | 44,493,520 |
| 2023-09-26 | $420.01 | $428.20 | $416.55 | $419.11 | $419.11 | 40,228,209 |
| 2023-09-25 | $415.91 | $425.36 | $411.77 | $422.22 | $422.22 | 41,909,096 |
| 2023-09-22 | $415.72 | $421.15 | $412.31 | $416.10 | $416.10 | 47,923,631 |
| 2023-09-21 | $415.83 | $421.00 | $409.80 | $410.17 | $410.17 | 45,073,596 |
| 2023-09-20 | $436.00 | $439.03 | $422.23 | $422.39 | $422.39 | 36,710,769 |
| 2023-09-19 | $438.33 | $439.66 | $430.02 | $435.20 | $435.20 | 37,306,424 |
| 2023-09-18 | $427.48 | $442.42 | $420.00 | $439.66 | $439.66 | 50,027,079 |
| 2023-09-15 | $453.41 | $455.99 | $438.08 | $439.00 | $439.00 | 50,683,051 |
| 2023-09-14 | $459.50 | $459.87 | $451.31 | $455.81 | $455.81 | 37,009,720 |
| 2023-09-13 | $446.00 | $459.30 | $445.03 | $454.85 | $454.85 | 39,835,535 |
| 2023-09-12 | $447.38 | $456.73 | $445.31 | $448.70 | $448.70 | 34,925,634 |
| 2023-09-11 | $461.48 | $461.63 | $443.12 | $451.78 | $451.78 | 47,396,555 |
| 2023-09-08 | $459.42 | $466.06 | $452.71 | $455.72 | $455.72 | 47,389,994 |
| 2023-09-07 | $455.25 | $463.44 | $451.52 | $462.41 | $462.41 | 43,332,989 |
| 2023-09-06 | $484.41 | $485.49 | $465.80 | $470.61 | $470.61 | 46,866,957 |
| 2023-09-05 | $482.23 | $488.51 | $478.60 | $485.48 | $485.44 | 38,265,258 |
| 2023-09-01 | $497.62 | $498.00 | $481.42 | $485.09 | $485.09 | 46,383,030 |
| 2023-08-31 | $493.80 | $497.44 | $489.58 | $493.55 | $493.55 | 52,856,977 |
| 2023-08-30 | $490.44 | $499.27 | $484.25 | $492.64 | $492.64 | 73,520,598 |
| 2023-08-29 | $466.66 | $490.81 | $463.91 | $487.84 | $487.84 | 70,139,699 |
| 2023-08-28 | $464.82 | $469.80 | $448.88 | $468.35 | $468.35 | 68,519,223 |
| 2023-08-25 | $470.12 | $478.05 | $450.24 | $460.18 | $460.18 | 92,034,625 |
| 2023-08-24 | $502.16 | $502.66 | $471.59 | $471.63 | $471.63 | 115,604,409 |
| 2023-08-23 | $458.66 | $472.00 | $452.08 | $471.16 | $471.16 | 65,275,843 |
| 2023-08-22 | $481.35 | $481.87 | $453.33 | $456.68 | $456.68 | 75,720,691 |
| 2023-08-21 | $444.94 | $470.65 | $442.22 | $469.67 | $469.67 | 69,257,337 |
| 2023-08-18 | $426.35 | $435.78 | $416.60 | $432.99 | $432.99 | 58,376,787 |
| 2023-08-17 | $439.70 | $440.62 | $430.01 | $433.44 | $433.44 | 45,239,482 |
| 2023-08-16 | $445.20 | $446.75 | $434.06 | $434.86 | $434.86 | 52,745,068 |
| 2023-08-15 | $445.60 | $452.68 | $437.10 | $439.40 | $439.40 | 67,651,151 |
| 2023-08-14 | $404.86 | $438.00 | $403.11 | $437.53 | $437.53 | 69,028,583 |
| 2023-08-11 | $417.51 | $420.18 | $406.39 | $408.55 | $408.55 | 53,308,526 |
| 2023-08-10 | $421.60 | $435.74 | $418.35 | $423.88 | $423.88 | 49,270,530 |
| 2023-08-09 | $442.74 | $443.12 | $421.34 | $425.54 | $425.54 | 58,644,907 |
| 2023-08-08 | $448.53 | $452.42 | $440.56 | $446.64 | $446.64 | 35,384,343 |
| 2023-08-07 | $451.11 | $455.40 | $445.63 | $454.17 | $454.17 | 32,215,354 |
| 2023-08-04 | $449.85 | $456.42 | $443.93 | $446.80 | $446.80 | 36,266,618 |
| 2023-08-03 | $438.00 | $451.18 | $438.00 | $445.15 | $445.15 | 32,507,660 |
| 2023-08-02 | $458.31 | $458.40 | $433.87 | $442.69 | $442.69 | 53,014,157 |
| 2023-08-01 | $464.60 | $469.00 | $460.27 | $465.07 | $465.07 | 23,927,597 |
| 2023-07-31 | $467.54 | $471.30 | $465.06 | $467.29 | $467.29 | 25,105,528 |
| 2023-07-28 | $466.68 | $470.27 | $463.81 | $467.50 | $467.50 | 33,119,424 |
| 2023-07-27 | $465.19 | $473.95 | $457.50 | $459.00 | $459.00 | 45,597,552 |
| 2023-07-26 | $460.21 | $460.53 | $446.30 | $454.52 | $454.52 | 36,423,726 |
| 2023-07-25 | $449.41 | $461.83 | $449.23 | $456.79 | $456.79 | 34,808,091 |
| 2023-07-24 | $447.31 | $451.09 | $440.40 | $446.12 | $446.12 | 38,309,974 |
| 2023-07-21 | $457.88 | $458.66 | $441.00 | $443.09 | $443.09 | 96,376,863 |
| 2023-07-20 | $465.07 | $470.87 | $450.62 | $455.20 | $455.20 | 53,786,451 |
| 2023-07-19 | $474.64 | $478.18 | $467.42 | $470.77 | $470.77 | 42,069,500 |
| 2023-07-18 | $467.01 | $478.96 | $457.34 | $474.94 | $474.94 | 57,019,042 |
| 2023-07-17 | $462.89 | $464.96 | $452.62 | $464.61 | $464.61 | 51,048,822 |
| 2023-07-14 | $465.83 | $480.88 | $450.60 | $454.69 | $454.69 | 77,207,533 |
| 2023-07-13 | $445.18 | $461.55 | $444.92 | $459.77 | $459.77 | 47,820,369 |
| 2023-07-12 | $430.33 | $439.35 | $427.77 | $439.02 | $439.02 | 48,127,702 |
| 2023-07-11 | $424.81 | $427.58 | $420.67 | $424.05 | $424.05 | 29,824,406 |
| 2023-07-10 | $426.57 | $428.11 | $416.49 | $421.80 | $421.80 | 35,390,811 |
| 2023-07-07 | $423.22 | $432.14 | $421.80 | $425.03 | $425.03 | 35,588,147 |
| 2023-07-06 | $418.44 | $421.79 | $413.46 | $421.03 | $421.03 | 30,413,879 |
| 2023-07-05 | $421.35 | $431.77 | $420.85 | $423.17 | $423.17 | 32,361,756 |
| 2023-07-03 | $425.17 | $428.98 | $422.02 | $424.13 | $424.13 | 19,820,919 |
| 2023-06-30 | $416.80 | $425.50 | $415.01 | $423.02 | $423.02 | 50,114,775 |
| 2023-06-29 | $415.58 | $416.00 | $406.00 | $408.22 | $408.22 | 37,374,578 |
| 2023-06-28 | $406.60 | $418.45 | $405.18 | $411.17 | $411.17 | 58,263,927 |
| 2023-06-27 | $407.99 | $419.40 | $404.48 | $418.76 | $418.76 | 46,217,470 |
| 2023-06-26 | $424.61 | $427.64 | $401.00 | $406.32 | $406.32 | 59,432,192 |
| 2023-06-23 | $424.64 | $428.09 | $420.15 | $422.09 | $422.09 | 35,813,984 |
| 2023-06-22 | $422.53 | $434.26 | $422.34 | $430.25 | $430.25 | 41,773,743 |
| 2023-06-21 | $435.01 | $436.15 | $420.80 | $430.45 | $430.45 | 55,160,291 |
| 2023-06-20 | $429.98 | $439.90 | $426.74 | $438.08 | $438.08 | 45,115,311 |
| 2023-06-16 | $434.50 | $437.21 | $426.61 | $426.92 | $426.92 | 65,570,941 |
| 2023-06-15 | $426.02 | $432.89 | $421.47 | $426.53 | $426.53 | 56,862,204 |
| 2023-06-14 | $408.24 | $430.00 | $405.52 | $429.97 | $429.97 | 74,046,502 |
| 2023-06-13 | $401.86 | $411.01 | $397.40 | $410.22 | $410.22 | 61,320,816 |
| 2023-06-12 | $392.00 | $395.30 | $386.18 | $394.82 | $394.82 | 38,436,504 |
| 2023-06-09 | $390.37 | $397.11 | $385.67 | $387.70 | $387.70 | 42,771,747 |
| 2023-06-08 | $377.24 | $388.64 | $375.05 | $385.10 | $385.10 | 41,777,240 |
| 2023-06-07 | $389.15 | $394.99 | $373.56 | $374.75 | $374.75 | 51,199,789 |
| 2023-06-06 | $388.30 | $391.60 | $381.48 | $386.54 | $386.54 | 38,872,914 |
| 2023-06-05 | $389.09 | $395.65 | $387.07 | $391.71 | $391.71 | 39,609,381 |
| 2023-06-02 | $400.97 | $405.00 | $390.58 | $393.27 | $393.27 | 48,273,121 |
| 2023-06-01 | $384.89 | $400.50 | $383.40 | $397.70 | $397.70 | 63,587,295 |
| 2023-05-31 | $394.88 | $402.95 | $378.22 | $378.34 | $378.34 | 99,882,681 |
| 2023-05-30 | $405.95 | $419.38 | $399.49 | $401.11 | $401.11 | 92,340,110 |
| 2023-05-26 | $378.90 | $391.70 | $375.50 | $389.46 | $389.46 | 71,439,676 |
| 2023-05-25 | $385.23 | $394.80 | $366.35 | $379.80 | $379.80 | 154,391,067 |
| 2023-05-24 | $302.10 | $306.07 | $298.06 | $305.38 | $305.38 | 72,141,851 |
| 2023-05-23 | $310.00 | $312.88 | $306.31 | $306.88 | $306.88 | 35,625,326 |
| 2023-05-22 | $309.01 | $315.20 | $306.80 | $311.76 | $311.76 | 37,199,967 |
| 2023-05-19 | $315.36 | $315.80 | $309.16 | $312.64 | $312.64 | 47,390,765 |
| 2023-05-18 | $304.10 | $318.28 | $303.20 | $316.78 | $316.78 | 74,872,501 |
| 2023-05-17 | $295.84 | $301.99 | $294.30 | $301.78 | $301.78 | 42,531,033 |
| 2023-05-16 | $288.41 | $298.70 | $288.32 | $292.13 | $292.13 | 44,940,494 |
| 2023-05-15 | $285.09 | $289.69 | $281.52 | $289.53 | $289.53 | 29,392,587 |
| 2023-05-12 | $285.29 | $287.80 | $280.46 | $283.40 | $283.40 | 27,422,225 |
| 2023-05-11 | $288.96 | $289.50 | $282.46 | $285.78 | $285.78 | 32,214,903 |
| 2023-05-10 | $290.05 | $291.13 | $284.61 | $288.85 | $288.85 | 36,846,209 |
| 2023-05-09 | $288.99 | $289.73 | $284.50 | $285.71 | $285.71 | 31,486,946 |
| 2023-05-08 | $285.22 | $292.20 | $283.50 | $291.51 | $291.51 | 34,497,890 |
| 2023-05-05 | $278.26 | $287.55 | $277.31 | $286.80 | $286.80 | 36,149,408 |
| 2023-05-04 | $276.51 | $278.59 | $272.40 | $275.62 | $275.62 | 31,932,341 |
| 2023-05-03 | $278.40 | $283.67 | $274.72 | $278.02 | $278.02 | 38,100,341 |
| 2023-05-02 | $286.80 | $288.36 | $280.83 | $282.10 | $282.10 | 40,272,957 |
| 2023-05-01 | $278.40 | $290.58 | $277.80 | $289.10 | $289.10 | 57,032,853 |
| 2023-04-28 | $272.25 | $277.58 | $270.71 | $277.49 | $277.49 | 29,221,614 |
| 2023-04-27 | $273.63 | $274.95 | $266.25 | $272.26 | $272.26 | 37,716,119 |
| 2023-04-26 | $270.02 | $273.30 | $267.05 | $269.56 | $269.56 | 40,449,391 |
| 2023-04-25 | $270.78 | $272.47 | $262.25 | $262.41 | $262.41 | 37,852,716 |
| 2023-04-24 | $270.13 | $273.66 | $266.71 | $270.42 | $270.42 | 33,928,186 |
| 2023-04-21 | $269.52 | $271.83 | $267.22 | $271.19 | $271.19 | 34,510,277 |
| 2023-04-20 | $276.71 | $280.30 | $270.00 | $271.04 | $271.04 | 42,771,326 |
| 2023-04-19 | $273.61 | $280.00 | $272.32 | $279.31 | $279.31 | 35,866,041 |
| 2023-04-18 | $275.34 | $281.10 | $273.57 | $276.67 | $276.67 | 60,481,154 |
| 2023-04-17 | $265.66 | $270.06 | $264.33 | $270.02 | $270.02 | 31,348,982 |
| 2023-04-14 | $265.04 | $268.83 | $262.20 | $267.58 | $267.58 | 39,566,013 |
| 2023-04-13 | $267.34 | $268.87 | $263.29 | $264.63 | $264.63 | 35,361,528 |
| 2023-04-12 | $273.70 | $274.68 | $264.48 | $264.95 | $264.95 | 44,625,895 |
| 2023-04-11 | $277.24 | $277.90 | $271.26 | $271.69 | $271.69 | 31,437,817 |
| 2023-04-10 | $268.23 | $276.21 | $266.69 | $275.79 | $275.79 | 39,527,855 |
| 2023-04-06 | $265.84 | $270.80 | $264.27 | $270.37 | $270.37 | 39,765,434 |
| 2023-04-05 | $268.29 | $269.98 | $263.95 | $268.81 | $268.81 | 51,501,474 |
| 2023-04-04 | $279.66 | $280.00 | $273.07 | $274.53 | $274.53 | 36,859,153 |
| 2023-04-03 | $275.09 | $280.00 | $273.36 | $279.65 | $279.65 | 39,871,560 |
| 2023-03-31 | $271.40 | $278.34 | $271.05 | $277.77 | $277.77 | 43,393,277 |
| 2023-03-30 | $272.29 | $274.99 | $271.02 | $273.83 | $273.83 | 36,451,574 |
| 2023-03-29 | $268.25 | $270.78 | $265.97 | $269.84 | $269.84 | 39,369,387 |
| 2023-03-28 | $264.47 | $265.13 | $258.50 | $264.10 | $264.10 | 35,610,378 |
| 2023-03-27 | $268.37 | $270.00 | $263.65 | $265.31 | $265.31 | 36,102,574 |
| 2023-03-24 | $270.31 | $271.67 | $263.55 | $267.79 | $267.79 | 45,541,407 |
| 2023-03-23 | $271.16 | $274.99 | $266.90 | $271.91 | $271.91 | 56,488,876 |
| 2023-03-22 | $264.25 | $275.89 | $262.37 | $264.68 | $264.68 | 79,729,511 |
| 2023-03-21 | $261.80 | $263.92 | $253.81 | $261.99 | $261.99 | 54,740,776 |
| 2023-03-20 | $256.15 | $260.24 | $251.30 | $259.00 | $259.00 | 43,274,719 |
| 2023-03-17 | $259.82 | $263.99 | $256.68 | $257.25 | $257.25 | 84,854,656 |
| 2023-03-16 | $240.27 | $255.88 | $238.94 | $255.41 | $255.41 | 58,494,626 |
| 2023-03-15 | $237.61 | $242.86 | $233.60 | $242.28 | $242.28 | 52,448,574 |
| 2023-03-14 | $234.96 | $242.19 | $234.60 | $240.63 | $240.63 | 47,491,013 |
| 2023-03-13 | $227.52 | $232.98 | $222.97 | $229.66 | $229.66 | 42,189,032 |
| 2023-03-10 | $234.09 | $236.27 | $227.26 | $229.65 | $229.65 | 47,486,565 |
| 2023-03-09 | $241.75 | $244.54 | $233.83 | $234.36 | $234.36 | 50,125,699 |
| 2023-03-08 | $234.87 | $242.00 | $234.24 | $241.81 | $241.81 | 51,357,339 |
| 2023-03-07 | $236.00 | $241.25 | $232.41 | $232.88 | $232.88 | 51,515,388 |
| 2023-03-06 | $238.91 | $242.48 | $234.87 | $235.54 | $235.50 | 43,742,923 |
| 2023-03-03 | $233.20 | $239.00 | $231.30 | $238.90 | $238.86 | 41,239,330 |
| 2023-03-02 | $224.88 | $233.80 | $224.32 | $233.14 | $233.10 | 39,007,465 |
| 2023-03-01 | $231.92 | $232.56 | $225.08 | $226.98 | $226.94 | 46,002,562 |
| 2023-02-28 | $233.72 | $238.25 | $232.06 | $232.16 | $232.16 | 44,381,453 |
| 2023-02-27 | $236.70 | $238.80 | $234.54 | $235.01 | $235.01 | 43,830,678 |
| 2023-02-24 | $232.25 | $234.74 | $229.47 | $232.86 | $232.86 | 58,971,591 |
| 2023-02-23 | $234.40 | $238.88 | $230.25 | $236.64 | $236.64 | 111,799,541 |
| 2023-02-22 | $207.07 | $211.04 | $204.21 | $207.54 | $207.54 | 51,318,432 |
| 2023-02-21 | $210.00 | $214.94 | $206.18 | $206.55 | $206.55 | 41,001,455 |
| 2023-02-17 | $216.31 | $217.40 | $209.75 | $213.88 | $213.88 | 46,588,764 |
| 2023-02-16 | $221.33 | $225.50 | $219.27 | $220.02 | $220.02 | 41,202,628 |
| 2023-02-15 | $225.49 | $228.55 | $221.06 | $227.64 | $227.64 | 42,118,826 |
| 2023-02-14 | $215.78 | $230.49 | $213.66 | $229.71 | $229.71 | 67,547,350 |
| 2023-02-13 | $215.38 | $220.48 | $209.62 | $217.88 | $217.88 | 47,491,862 |
| 2023-02-10 | $216.90 | $220.78 | $208.11 | $212.65 | $212.65 | 55,073,675 |
| 2023-02-09 | $226.06 | $230.20 | $221.20 | $223.37 | $223.37 | 52,387,578 |
| 2023-02-08 | $223.87 | $228.78 | $220.08 | $222.05 | $222.05 | 55,965,122 |
| 2023-02-07 | $213.82 | $222.59 | $211.50 | $221.73 | $221.73 | 66,414,961 |
| 2023-02-06 | $208.06 | $215.70 | $207.86 | $210.89 | $210.89 | 45,219,709 |
| 2023-02-03 | $210.00 | $217.45 | $207.89 | $211.00 | $211.00 | 42,936,595 |
| 2023-02-02 | $210.00 | $219.49 | $207.00 | $217.09 | $217.09 | 56,427,580 |
| 2023-02-01 | $196.91 | $211.92 | $196.11 | $209.43 | $209.43 | 66,047,704 |
| 2023-01-31 | $191.70 | $196.87 | $189.50 | $195.37 | $195.37 | 49,801,658 |
| 2023-01-30 | $199.50 | $201.40 | $191.50 | $191.62 | $191.62 | 48,665,741 |
| 2023-01-27 | $194.62 | $206.28 | $194.05 | $203.65 | $203.65 | 54,214,198 |
| 2023-01-26 | $197.01 | $201.66 | $192.78 | $198.02 | $198.02 | 48,953,542 |
| 2023-01-25 | $189.13 | $193.70 | $185.80 | $193.23 | $193.23 | 44,953,711 |
| 2023-01-24 | $188.27 | $194.95 | $188.20 | $192.65 | $192.65 | 49,620,410 |
| 2023-01-23 | $180.64 | $192.45 | $178.18 | $191.93 | $191.93 | 65,516,259 |
| 2023-01-20 | $170.11 | $178.56 | $168.25 | $178.39 | $178.39 | 56,496,712 |
| 2023-01-19 | $170.36 | $171.97 | $167.31 | $167.65 | $167.65 | 45,293,160 |
| 2023-01-18 | $176.67 | $178.73 | $172.82 | $173.77 | $173.77 | 43,962,355 |
| 2023-01-17 | $168.99 | $177.28 | $168.99 | $177.02 | $177.02 | 51,110,216 |
| 2023-01-13 | $162.78 | $169.22 | $161.65 | $168.99 | $168.99 | 44,728,706 |
| 2023-01-12 | $161.00 | $166.37 | $154.92 | $165.11 | $165.11 | 55,140,906 |
| 2023-01-11 | $158.40 | $160.28 | $155.63 | $160.01 | $160.01 | 35,328,493 |
| 2023-01-10 | $155.07 | $159.62 | $154.72 | $159.09 | $159.09 | 38,410,126 |
| 2023-01-09 | $152.84 | $160.56 | $151.41 | $156.28 | $156.28 | 50,423,056 |
| 2023-01-06 | $144.74 | $150.10 | $140.34 | $148.59 | $148.59 | 40,504,362 |
| 2023-01-05 | $144.91 | $145.64 | $141.48 | $142.65 | $142.65 | 38,916,811 |
| 2023-01-04 | $145.67 | $148.53 | $142.41 | $147.49 | $147.49 | 43,132,360 |
| 2023-01-03 | $148.51 | $149.96 | $140.96 | $143.15 | $143.15 | 40,127,658 |
| 2022-12-30 | $143.34 | $146.29 | $142.33 | $146.14 | $146.14 | 30,975,960 |
| 2022-12-29 | $144.02 | $146.83 | $142.27 | $146.03 | $146.03 | 35,492,324 |
| 2022-12-28 | $139.27 | $142.62 | $138.84 | $140.36 | $140.36 | 35,106,645 |
| 2022-12-27 | $150.74 | $151.00 | $140.56 | $141.21 | $141.21 | 46,490,226 |
| 2022-12-23 | $151.96 | $153.39 | $148.83 | $152.06 | $152.06 | 34,932,563 |
| 2022-12-22 | $160.94 | $161.38 | $148.82 | $153.39 | $153.39 | 56,504,527 |
| 2022-12-21 | $161.14 | $166.27 | $161.02 | $165.01 | $165.01 | 32,502,538 |
| 2022-12-20 | $160.64 | $163.10 | $158.52 | $160.85 | $160.85 | 40,325,979 |
| 2022-12-19 | $165.72 | $166.09 | $161.45 | $162.54 | $162.54 | 35,403,877 |
| 2022-12-16 | $168.64 | $170.41 | $164.10 | $165.71 | $165.71 | 47,823,193 |
| 2022-12-15 | $171.46 | $173.20 | $167.00 | $169.52 | $169.52 | 47,854,210 |
| 2022-12-14 | $179.87 | $182.52 | $174.20 | $176.74 | $176.74 | 49,688,810 |
| 2022-12-13 | $185.31 | $187.90 | $177.11 | $180.72 | $180.72 | 65,658,876 |
| 2022-12-12 | $170.37 | $175.38 | $167.97 | $175.35 | $175.35 | 45,732,780 |
| 2022-12-09 | $171.60 | $175.83 | $169.75 | $170.01 | $170.01 | 46,533,819 |
| 2022-12-08 | $162.73 | $171.79 | $159.59 | $171.69 | $171.69 | 51,545,554 |
| 2022-12-07 | $157.72 | $161.86 | $156.67 | $161.20 | $161.20 | 37,238,758 |
| 2022-12-06 | $165.30 | $165.73 | $158.19 | $159.87 | $159.87 | 35,269,427 |
| 2022-12-05 | $166.79 | $169.95 | $164.72 | $166.10 | $166.10 | 35,225,517 |
| 2022-12-02 | $166.59 | $169.33 | $164.45 | $168.76 | $168.76 | 37,138,858 |
| 2022-12-01 | $169.99 | $172.65 | $166.35 | $171.35 | $171.35 | 47,097,657 |
| 2022-11-30 | $156.97 | $169.30 | $155.97 | $169.23 | $169.23 | 56,529,822 |
| 2022-11-29 | $158.27 | $159.32 | $155.20 | $156.39 | $156.35 | 29,838,449 |
| 2022-11-28 | $160.26 | $163.57 | $157.25 | $158.27 | $158.23 | 30,415,201 |
| 2022-11-25 | $163.18 | $164.87 | $161.72 | $162.70 | $162.70 | 16,793,430 |
| 2022-11-23 | $160.98 | $165.27 | $160.48 | $165.19 | $165.19 | 42,630,135 |
| 2022-11-22 | $153.28 | $160.58 | $151.22 | $160.38 | $160.38 | 47,286,607 |
| 2022-11-21 | $151.47 | $154.77 | $150.80 | $153.17 | $153.17 | 40,392,649 |
| 2022-11-18 | $159.66 | $160.02 | $151.20 | $154.09 | $154.09 | 49,207,165 |
| 2022-11-17 | $157.15 | $162.66 | $155.35 | $156.77 | $156.77 | 71,089,356 |
| 2022-11-16 | $161.62 | $163.62 | $158.73 | $159.10 | $159.10 | 64,954,684 |
| 2022-11-15 | $167.22 | $169.98 | $163.82 | $166.66 | $166.66 | 54,587,550 |
| 2022-11-14 | $162.18 | $165.40 | $159.22 | $162.95 | $162.95 | 52,785,245 |
| 2022-11-11 | $158.08 | $163.89 | $154.82 | $163.27 | $163.27 | 65,548,747 |
| 2022-11-10 | $148.00 | $157.73 | $145.47 | $157.50 | $157.50 | 70,081,925 |
| 2022-11-09 | $141.62 | $142.11 | $137.59 | $137.76 | $137.76 | 45,441,366 |
| 2022-11-08 | $148.01 | $148.91 | $142.16 | $146.02 | $146.02 | 59,529,199 |
| 2022-11-07 | $142.28 | $144.12 | $139.54 | $143.01 | $143.01 | 41,006,095 |
| 2022-11-04 | $139.86 | $142.29 | $136.97 | $141.56 | $141.56 | 61,257,591 |
| 2022-11-03 | $130.43 | $137.81 | $129.56 | $134.21 | $134.21 | 50,006,486 |
| 2022-11-02 | $138.50 | $142.10 | $132.11 | $132.19 | $132.19 | 67,262,784 |
| 2022-11-01 | $138.11 | $139.25 | $135.19 | $135.43 | $135.43 | 42,638,377 |
| 2022-10-31 | $137.78 | $138.38 | $132.97 | $134.97 | $134.97 | 48,634,099 |
| 2022-10-28 | $131.04 | $138.50 | $130.61 | $138.34 | $138.34 | 52,103,993 |
| 2022-10-27 | $136.30 | $138.38 | $131.22 | $131.76 | $131.76 | 58,311,308 |
| 2022-10-26 | $128.69 | $133.88 | $127.08 | $128.96 | $128.96 | 53,553,329 |
| 2022-10-25 | $126.94 | $133.00 | $126.64 | $132.61 | $132.61 | 50,548,233 |
| 2022-10-24 | $125.08 | $127.10 | $120.64 | $125.99 | $125.99 | 51,745,740 |
| 2022-10-21 | $120.98 | $124.98 | $118.87 | $124.66 | $124.66 | 60,949,441 |
| 2022-10-20 | $121.13 | $127.69 | $121.05 | $121.94 | $121.94 | 65,239,761 |
| 2022-10-19 | $118.79 | $123.50 | $118.34 | $120.51 | $120.51 | 52,313,061 |
| 2022-10-18 | $123.44 | $124.92 | $116.18 | $119.67 | $119.67 | 65,936,206 |
| 2022-10-17 | $115.18 | $119.48 | $115.17 | $118.88 | $118.88 | 58,077,417 |
| 2022-10-14 | $120.57 | $121.11 | $112.04 | $112.27 | $112.27 | 71,343,199 |
| 2022-10-13 | $109.71 | $120.78 | $108.13 | $119.60 | $119.60 | 85,010,301 |
| 2022-10-12 | $115.79 | $117.35 | $113.45 | $115.00 | $115.00 | 49,259,019 |
| 2022-10-11 | $115.61 | $118.46 | $112.83 | $115.86 | $115.86 | 66,748,163 |
| 2022-10-10 | $120.37 | $121.24 | $114.08 | $116.70 | $116.70 | 69,869,925 |
| 2022-10-07 | $125.05 | $126.70 | $120.22 | $120.76 | $120.76 | 67,247,816 |
| 2022-10-06 | $132.20 | $136.56 | $131.03 | $131.30 | $131.30 | 64,415,689 |
| 2022-10-05 | $129.11 | $133.21 | $126.21 | $132.09 | $132.09 | 50,297,819 |
| 2022-10-04 | $128.79 | $132.20 | $128.79 | $131.67 | $131.67 | 58,418,167 |
| 2022-10-03 | $123.47 | $126.78 | $121.05 | $125.12 | $125.12 | 54,747,847 |
| 2022-09-30 | $120.87 | $126.33 | $120.75 | $121.39 | $121.39 | 56,563,842 |
| 2022-09-29 | $124.48 | $125.00 | $119.46 | $122.20 | $122.20 | 53,276,312 |
| 2022-09-28 | $124.10 | $128.23 | $123.54 | $127.36 | $127.36 | 54,241,388 |
| 2022-09-27 | $125.07 | $127.36 | $122.58 | $124.13 | $124.13 | 55,385,406 |
| 2022-09-26 | $124.91 | $126.59 | $122.14 | $122.28 | $122.28 | 54,734,269 |
| 2022-09-23 | $124.20 | $126.11 | $122.57 | $125.16 | $125.16 | 66,330,931 |
| 2022-09-22 | $130.70 | $131.49 | $124.28 | $125.61 | $125.61 | 75,671,089 |
| 2022-09-21 | $132.13 | $140.31 | $131.10 | $132.61 | $132.61 | 80,767,940 |
| 2022-09-20 | $132.15 | $134.83 | $130.57 | $131.76 | $131.76 | 52,481,775 |
| 2022-09-19 | $130.12 | $134.63 | $130.10 | $133.82 | $133.82 | 56,968,528 |
| 2022-09-16 | $127.42 | $132.12 | $126.17 | $131.98 | $131.98 | 67,075,140 |
| 2022-09-15 | $130.15 | $132.33 | $127.90 | $129.29 | $129.29 | 52,362,516 |
| 2022-09-14 | $132.54 | $132.90 | $129.13 | $131.28 | $131.28 | 58,850,654 |
| 2022-09-13 | $138.02 | $139.22 | $130.99 | $131.31 | $131.31 | 71,201,320 |
| 2022-09-12 | $143.69 | $145.47 | $141.98 | $145.05 | $145.05 | 48,415,924 |
| 2022-09-09 | $141.57 | $144.74 | $141.26 | $143.87 | $143.87 | 48,712,842 |
| 2022-09-08 | $134.59 | $140.08 | $133.69 | $139.90 | $139.90 | 62,487,312 |
| 2022-09-07 | $135.63 | $138.38 | $133.46 | $137.14 | $137.14 | 51,265,746 |
| 2022-09-06 | $137.31 | $137.79 | $133.51 | $134.65 | $134.65 | 53,326,958 |
| 2022-09-02 | $141.00 | $141.71 | $135.91 | $136.47 | $136.47 | 74,315,746 |
| 2022-09-01 | $142.09 | $143.80 | $132.70 | $139.37 | $139.37 | 117,886,514 |
| 2022-08-31 | $153.84 | $155.40 | $149.59 | $150.94 | $150.94 | 57,370,986 |
| 2022-08-30 | $159.60 | $160.39 | $151.82 | $154.68 | $154.68 | 53,018,069 |
| 2022-08-29 | $160.20 | $163.38 | $157.67 | $158.01 | $158.01 | 49,371,295 |
| 2022-08-26 | $178.57 | $179.24 | $162.37 | $162.60 | $162.60 | 76,912,743 |
| 2022-08-25 | $168.44 | $179.47 | $168.33 | $179.13 | $179.13 | 77,069,133 |
| 2022-08-24 | $170.12 | $174.06 | $168.95 | $172.22 | $172.22 | 52,266,071 |
| 2022-08-23 | $169.89 | $174.65 | $169.70 | $171.81 | $171.81 | 36,998,577 |
| 2022-08-22 | $174.90 | $175.58 | $169.66 | $170.34 | $170.34 | 40,959,271 |
| 2022-08-19 | $184.06 | $185.20 | $177.70 | $178.49 | $178.49 | 44,158,833 |
| 2022-08-18 | $183.01 | $188.65 | $181.83 | $187.73 | $187.73 | 41,544,656 |
| 2022-08-17 | $185.23 | $186.88 | $181.45 | $183.35 | $183.35 | 44,679,911 |
| 2022-08-16 | $189.20 | $191.42 | $185.01 | $188.79 | $188.79 | 45,123,964 |
| 2022-08-15 | $187.01 | $191.64 | $186.13 | $190.32 | $190.32 | 45,766,556 |
| 2022-08-12 | $181.60 | $187.18 | $179.53 | $187.09 | $187.09 | 47,809,415 |
| 2022-08-11 | $181.31 | $187.07 | $178.76 | $179.42 | $179.42 | 50,932,655 |
| 2022-08-10 | $176.98 | $181.18 | $173.17 | $180.97 | $180.97 | 59,742,246 |
| 2022-08-09 | $172.52 | $174.47 | $167.24 | $170.86 | $170.86 | 66,826,265 |
| 2022-08-08 | $175.02 | $182.39 | $172.42 | $177.93 | $177.93 | 98,378,318 |
| 2022-08-05 | $188.10 | $192.29 | $186.66 | $189.89 | $189.89 | 38,606,829 |
| 2022-08-04 | $188.49 | $192.74 | $187.60 | $192.15 | $192.15 | 40,965,227 |
| 2022-08-03 | $181.84 | $189.68 | $181.37 | $188.93 | $188.93 | 41,814,557 |
| 2022-08-02 | $181.22 | $189.38 | $180.92 | $185.26 | $185.26 | 48,952,692 |
| 2022-08-01 | $181.82 | $188.46 | $179.90 | $184.41 | $184.41 | 47,646,904 |
| 2022-07-29 | $178.13 | $182.44 | $176.92 | $181.63 | $181.63 | 43,546,042 |
| 2022-07-28 | $179.75 | $181.40 | $174.40 | $179.84 | $179.84 | 47,464,628 |
| 2022-07-27 | $170.32 | $179.36 | $169.13 | $177.90 | $177.90 | 56,977,623 |
| 2022-07-26 | $168.89 | $169.19 | $164.78 | $165.33 | $165.33 | 39,786,491 |
| 2022-07-25 | $170.19 | $171.24 | $166.49 | $170.24 | $170.24 | 48,074,751 |
| 2022-07-22 | $178.93 | $179.67 | $171.37 | $173.19 | $173.19 | 53,667,088 |
| 2022-07-21 | $178.85 | $181.44 | $175.45 | $180.50 | $180.50 | 55,704,928 |
| 2022-07-20 | $169.47 | $179.33 | $168.01 | $178.07 | $178.07 | 76,053,779 |
| 2022-07-19 | $164.86 | $171.10 | $161.72 | $169.92 | $169.92 | 70,236,608 |
| 2022-07-18 | $163.02 | $168.97 | $160.02 | $161.01 | $161.01 | 67,051,745 |
| 2022-07-15 | $156.59 | $157.82 | $154.45 | $157.62 | $157.62 | 38,593,547 |
| 2022-07-14 | $151.08 | $154.73 | $147.28 | $153.72 | $153.72 | 45,623,484 |
| 2022-07-13 | $145.90 | $153.75 | $144.65 | $151.64 | $151.64 | 52,191,834 |
| 2022-07-12 | $152.68 | $154.31 | $148.77 | $150.82 | $150.82 | 45,848,310 |
| 2022-07-11 | $155.26 | $155.27 | $150.38 | $151.52 | $151.52 | 43,838,873 |
| 2022-07-08 | $154.30 | $160.37 | $153.89 | $158.38 | $158.38 | 46,797,176 |
| 2022-07-07 | $154.56 | $159.45 | $153.89 | $158.58 | $158.58 | 49,290,276 |
| 2022-07-06 | $150.10 | $153.19 | $147.89 | $151.30 | $151.30 | 52,906,586 |
| 2022-07-05 | $141.75 | $149.71 | $140.55 | $149.64 | $149.64 | 65,220,761 |
| 2022-07-01 | $148.99 | $150.63 | $143.92 | $145.23 | $145.23 | 57,761,008 |
| 2022-06-30 | $153.61 | $155.67 | $148.62 | $151.59 | $151.59 | 68,607,003 |
| 2022-06-29 | $158.14 | $158.20 | $151.70 | $155.42 | $155.42 | 48,235,228 |
| 2022-06-28 | $169.00 | $172.02 | $159.45 | $159.82 | $159.82 | 46,185,936 |
| 2022-06-27 | $173.12 | $173.30 | $166.26 | $168.69 | $168.69 | 42,796,788 |
| 2022-06-24 | $165.00 | $171.40 | $163.10 | $171.26 | $171.26 | 47,215,283 |
| 2022-06-23 | $165.19 | $165.85 | $158.53 | $162.25 | $162.25 | 46,367,959 |
| 2022-06-22 | $162.26 | $166.62 | $161.80 | $163.60 | $163.60 | 43,799,744 |
| 2022-06-21 | $164.75 | $170.08 | $164.07 | $165.66 | $165.66 | 48,308,888 |
| 2022-06-17 | $156.48 | $159.95 | $153.28 | $158.80 | $158.80 | 63,033,397 |
| 2022-06-16 | $158.60 | $159.42 | $154.01 | $156.01 | $156.01 | 54,574,867 |
| 2022-06-15 | $160.95 | $168.68 | $159.26 | $165.27 | $165.27 | 56,393,565 |
| 2022-06-14 | $157.31 | $160.66 | $154.12 | $158.36 | $158.36 | 46,967,952 |
| 2022-06-13 | $160.00 | $163.12 | $156.06 | $156.47 | $156.47 | 60,415,338 |
| 2022-06-10 | $176.00 | $176.97 | $168.69 | $169.74 | $169.74 | 46,564,966 |
| 2022-06-09 | $184.81 | $189.33 | $180.41 | $180.48 | $180.48 | 39,557,379 |
| 2022-06-08 | $187.99 | $191.80 | $185.35 | $186.48 | $186.48 | 36,325,246 |
| 2022-06-07 | $184.72 | $190.00 | $181.88 | $189.26 | $189.22 | 38,891,411 |
| 2022-06-06 | $191.39 | $193.37 | $185.64 | $187.86 | $187.82 | 42,240,615 |
| 2022-06-03 | $190.82 | $193.32 | $185.22 | $187.20 | $187.16 | 59,877,870 |
| 2022-06-02 | $182.92 | $196.19 | $181.98 | $195.92 | $195.88 | 64,865,580 |
| 2022-06-01 | $187.24 | $190.53 | $181.22 | $183.20 | $183.16 | 54,451,390 |
| 2022-05-31 | $189.80 | $192.00 | $183.50 | $186.72 | $186.68 | 66,409,951 |
| 2022-05-27 | $181.86 | $188.81 | $181.00 | $188.11 | $188.07 | 73,837,935 |
| 2022-05-26 | $160.36 | $180.92 | $160.22 | $178.51 | $178.47 | 99,657,452 |
| 2022-05-25 | $160.20 | $171.11 | $160.00 | $169.75 | $169.71 | 78,113,190 |
| 2022-05-24 | $165.10 | $165.97 | $157.80 | $161.54 | $161.51 | 58,855,002 |
| 2022-05-23 | $162.74 | $169.15 | $161.79 | $168.98 | $168.94 | 63,988,869 |
| 2022-05-20 | $173.32 | $174.10 | $157.55 | $166.94 | $166.90 | 73,910,526 |
| 2022-05-19 | $169.37 | $176.87 | $167.34 | $171.24 | $171.20 | 62,130,959 |
| 2022-05-18 | $177.05 | $181.18 | $168.64 | $169.38 | $169.34 | 54,516,106 |
| 2022-05-17 | $180.74 | $183.71 | $176.34 | $181.77 | $181.73 | 58,582,971 |
| 2022-05-16 | $175.09 | $177.88 | $171.06 | $172.64 | $172.60 | 52,144,598 |
| 2022-05-13 | $167.88 | $179.28 | $165.93 | $177.06 | $177.02 | 67,043,651 |
| 2022-05-12 | $162.19 | $167.88 | $155.67 | $161.75 | $161.72 | 70,872,837 |
| 2022-05-11 | $173.47 | $177.53 | $165.68 | $166.30 | $166.26 | 67,016,703 |
| 2022-05-10 | $176.89 | $181.98 | $170.25 | $175.95 | $175.91 | 76,147,429 |
| 2022-05-09 | $180.34 | $182.55 | $168.27 | $169.50 | $169.46 | 64,445,451 |
| 2022-05-06 | $187.36 | $195.12 | $179.90 | $186.75 | $186.71 | 63,329,672 |
| 2022-05-05 | $198.67 | $199.25 | $185.00 | $188.44 | $188.40 | 62,633,141 |
| 2022-05-04 | $199.23 | $204.00 | $187.51 | $203.34 | $203.30 | 64,630,503 |
| 2022-05-03 | $194.00 | $198.25 | $191.33 | $196.02 | $195.98 | 47,575,084 |
| 2022-05-02 | $185.41 | $195.74 | $183.91 | $195.33 | $195.29 | 57,204,868 |
| 2022-04-29 | $194.02 | $201.28 | $185.17 | $185.47 | $185.43 | 50,043,491 |
| 2022-04-28 | $189.67 | $200.37 | $184.90 | $197.82 | $197.78 | 57,032,671 |
| 2022-04-27 | $185.98 | $191.67 | $182.90 | $184.15 | $184.11 | 49,946,017 |
| 2022-04-26 | $197.18 | $197.88 | $186.70 | $187.88 | $187.84 | 64,496,017 |
| 2022-04-25 | $192.02 | $199.45 | $190.96 | $199.02 | $198.98 | 64,156,561 |
| 2022-04-22 | $203.03 | $204.86 | $195.00 | $195.15 | $195.11 | 62,471,343 |
| 2022-04-21 | $217.09 | $223.92 | $200.00 | $201.83 | $201.79 | 65,620,944 |
| 2022-04-20 | $225.17 | $226.70 | $212.00 | $214.82 | $214.77 | 46,697,126 |
| 2022-04-19 | $217.20 | $223.73 | $213.14 | $221.98 | $221.93 | 51,278,058 |
| 2022-04-18 | $212.00 | $220.88 | $210.79 | $217.83 | $217.78 | 52,570,061 |
| 2022-04-14 | $225.05 | $227.77 | $211.63 | $212.58 | $212.53 | 56,909,685 |
| 2022-04-13 | $217.28 | $225.00 | $214.55 | $222.03 | $221.98 | 51,694,344 |
| 2022-04-12 | $225.37 | $227.25 | $212.82 | $215.04 | $214.99 | 66,225,807 |
| 2022-04-11 | $222.14 | $223.20 | $216.60 | $219.17 | $219.12 | 57,520,684 |
| 2022-04-08 | $239.17 | $239.23 | $230.62 | $231.19 | $231.14 | 52,478,064 |
| 2022-04-07 | $244.41 | $247.22 | $234.78 | $242.08 | $242.03 | 55,799,236 |
| 2022-04-06 | $249.34 | $253.00 | $240.03 | $244.07 | $244.02 | 70,383,256 |
| 2022-04-05 | $272.54 | $273.19 | $258.20 | $259.31 | $259.25 | 43,093,087 |
| 2022-04-04 | $267.28 | $275.58 | $266.13 | $273.60 | $273.54 | 39,770,782 |
| 2022-04-01 | $273.75 | $274.96 | $262.67 | $267.12 | $267.06 | 51,723,511 |
| 2022-03-31 | $277.82 | $282.48 | $272.70 | $272.86 | $272.80 | 52,344,022 |
| 2022-03-30 | $283.04 | $284.96 | $275.03 | $276.90 | $276.84 | 46,348,713 |
| 2022-03-29 | $286.95 | $289.46 | $279.80 | $286.56 | $286.50 | 48,898,440 |
| 2022-03-28 | $277.56 | $282.50 | $272.06 | $282.19 | $282.13 | 42,549,392 |
| 2022-03-25 | $278.86 | $283.58 | $272.71 | $276.92 | $276.86 | 57,776,944 |
| 2022-03-24 | $261.66 | $283.20 | $259.07 | $281.50 | $281.44 | 87,737,914 |
| 2022-03-23 | $261.26 | $266.12 | $255.75 | $256.34 | $256.29 | 50,211,986 |
| 2022-03-22 | $267.27 | $272.38 | $260.72 | $265.24 | $265.18 | 54,265,223 |
| 2022-03-21 | $265.07 | $271.52 | $259.67 | $267.34 | $267.28 | 58,807,971 |
| 2022-03-18 | $247.99 | $265.69 | $246.24 | $264.53 | $264.47 | 72,788,748 |
| 2022-03-17 | $241.20 | $248.42 | $239.06 | $247.66 | $247.61 | 47,194,119 |
| 2022-03-16 | $235.00 | $245.97 | $231.72 | $244.96 | $244.91 | 67,142,174 |
| 2022-03-15 | $215.18 | $230.38 | $213.22 | $229.73 | $229.68 | 49,199,569 |
| 2022-03-14 | $218.69 | $222.62 | $211.59 | $213.30 | $213.25 | 38,535,424 |
| 2022-03-11 | $230.22 | $231.45 | $220.46 | $221.00 | $220.95 | 36,720,857 |
| 2022-03-10 | $225.31 | $227.88 | $218.82 | $226.58 | $226.53 | 42,806,565 |
| 2022-03-09 | $223.87 | $232.20 | $222.47 | $230.14 | $230.09 | 49,274,195 |
| 2022-03-08 | $213.09 | $223.73 | $206.50 | $215.14 | $215.09 | 55,746,719 |
| 2022-03-07 | $228.17 | $230.33 | $213.30 | $213.52 | $213.47 | 45,082,089 |
| 2022-03-04 | $233.84 | $236.80 | $224.82 | $229.36 | $229.31 | 43,201,070 |
| 2022-03-03 | $242.62 | $243.26 | $234.69 | $237.14 | $237.09 | 36,509,504 |
| 2022-03-02 | $237.56 | $244.09 | $234.15 | $242.20 | $242.15 | 38,964,185 |
| 2022-03-01 | $242.91 | $243.77 | $231.32 | $234.77 | $234.68 | 41,205,598 |
| 2022-02-28 | $239.92 | $246.65 | $237.07 | $243.85 | $243.76 | 47,731,861 |
| 2022-02-25 | $237.21 | $242.17 | $233.81 | $241.57 | $241.48 | 52,886,551 |
| 2022-02-24 | $210.15 | $238.00 | $208.90 | $237.48 | $237.39 | 73,580,063 |
| 2022-02-23 | $238.02 | $241.55 | $223.01 | $223.87 | $223.79 | 56,651,077 |
| 2022-02-22 | $230.35 | $240.64 | $230.00 | $233.90 | $233.81 | 62,919,566 |
| 2022-02-18 | $246.68 | $249.86 | $231.00 | $236.42 | $236.33 | 76,125,491 |
| 2022-02-17 | $256.30 | $257.85 | $241.65 | $245.07 | $244.98 | 81,059,508 |
| 2022-02-16 | $262.59 | $265.82 | $255.52 | $265.11 | $265.01 | 73,267,633 |
| 2022-02-15 | $249.49 | $265.45 | $247.84 | $264.95 | $264.85 | 70,175,280 |
| 2022-02-14 | $239.34 | $248.75 | $237.55 | $242.67 | $242.58 | 44,042,443 |
| 2022-02-11 | $259.16 | $261.52 | $237.73 | $239.49 | $239.40 | 60,547,198 |
| 2022-02-10 | $259.95 | $269.25 | $256.00 | $258.24 | $258.14 | 51,319,972 |
| 2022-02-09 | $256.22 | $267.25 | $253.53 | $267.05 | $266.95 | 52,428,166 |
| 2022-02-08 | $243.59 | $252.30 | $239.80 | $251.08 | $250.98 | 41,035,864 |
| 2022-02-07 | $243.72 | $251.82 | $242.02 | $247.28 | $247.19 | 37,686,750 |
| 2022-02-04 | $239.72 | $246.35 | $236.32 | $243.19 | $243.10 | 35,482,850 |
| 2022-02-03 | $244.58 | $250.77 | $237.80 | $239.48 | $239.39 | 41,017,778 |
| 2022-02-02 | $257.94 | $258.17 | $245.53 | $252.42 | $252.32 | 54,341,941 |
| 2022-02-01 | $251.04 | $251.45 | $238.90 | $246.38 | $246.29 | 51,892,517 |
| 2022-01-31 | $231.82 | $245.09 | $230.52 | $244.86 | $244.77 | 56,467,968 |
| 2022-01-28 | $220.12 | $228.58 | $212.96 | $228.40 | $228.31 | 54,377,425 |
| 2022-01-27 | $235.68 | $239.95 | $216.75 | $219.44 | $219.36 | 57,335,272 |
| 2022-01-26 | $232.40 | $240.57 | $223.00 | $227.72 | $227.63 | 75,595,873 |
| 2022-01-25 | $225.46 | $229.43 | $220.00 | $223.24 | $223.16 | 66,461,636 |
| 2022-01-24 | $223.30 | $233.80 | $208.88 | $233.72 | $233.63 | 91,581,063 |
| 2022-01-21 | $235.07 | $248.23 | $232.63 | $233.74 | $233.65 | 71,895,784 |
| 2022-01-20 | $253.04 | $255.79 | $240.78 | $241.50 | $241.41 | 43,518,073 |
| 2022-01-19 | $260.79 | $265.43 | $250.52 | $250.67 | $250.57 | 48,360,408 |
| 2022-01-18 | $262.60 | $266.38 | $257.70 | $259.03 | $258.93 | 42,267,538 |
| 2022-01-14 | $263.00 | $271.97 | $262.10 | $269.42 | $269.32 | 39,583,235 |
| 2022-01-13 | $283.79 | $284.80 | $264.98 | $265.75 | $265.65 | 53,886,809 |
| 2022-01-12 | $280.67 | $285.95 | $276.08 | $279.99 | $279.88 | 38,341,348 |
| 2022-01-11 | $273.23 | $280.65 | $268.39 | $278.17 | $278.06 | 40,276,508 |
| 2022-01-10 | $265.81 | $274.69 | $256.44 | $274.00 | $273.90 | 59,468,095 |
| 2022-01-07 | $281.41 | $284.22 | $270.57 | $272.47 | $272.37 | 40,993,851 |
| 2022-01-06 | $276.40 | $284.38 | $270.65 | $281.78 | $281.67 | 45,418,637 |
| 2022-01-05 | $289.49 | $294.16 | $275.33 | $276.04 | $275.94 | 49,806,388 |
| 2022-01-04 | $302.77 | $304.68 | $283.49 | $292.90 | $292.79 | 52,715,440 |
| 2022-01-03 | $298.15 | $307.11 | $297.85 | $301.21 | $301.10 | 39,240,294 |
| 2021-12-31 | $296.74 | $300.30 | $293.31 | $294.11 | $294.00 | 26,347,792 |
| 2021-12-30 | $298.27 | $304.57 | $295.40 | $295.86 | $295.75 | 30,886,422 |
| 2021-12-29 | $302.73 | $305.48 | $293.66 | $300.01 | $299.90 | 34,313,928 |
| 2021-12-28 | $313.12 | $313.30 | $300.12 | $303.22 | $303.10 | 42,059,121 |
| 2021-12-27 | $296.60 | $310.87 | $296.40 | $309.45 | $309.33 | 40,368,587 |
| 2021-12-23 | $297.55 | $300.59 | $294.31 | $296.40 | $296.29 | 34,302,174 |
| 2021-12-22 | $288.91 | $295.55 | $284.49 | $294.00 | $293.89 | 39,518,438 |
| 2021-12-21 | $283.74 | $291.20 | $274.01 | $290.75 | $290.64 | 52,438,494 |
| 2021-12-20 | $273.05 | $281.44 | $271.45 | $277.19 | $277.08 | 46,184,676 |
| 2021-12-17 | $279.85 | $289.22 | $277.60 | $278.01 | $277.90 | 71,662,239 |
| 2021-12-16 | $311.52 | $311.60 | $280.93 | $283.87 | $283.76 | 70,736,595 |
| 2021-12-15 | $284.00 | $305.00 | $278.38 | $304.59 | $304.47 | 69,829,688 |
| 2021-12-14 | $276.99 | $286.78 | $272.50 | $283.37 | $283.26 | 66,703,537 |
| 2021-12-13 | $302.49 | $302.94 | $281.16 | $281.61 | $281.50 | 59,834,366 |
| 2021-12-10 | $311.50 | $313.05 | $298.61 | $301.98 | $301.87 | 48,882,509 |
| 2021-12-09 | $317.34 | $322.05 | $304.28 | $304.90 | $304.78 | 48,850,716 |
| 2021-12-08 | $319.99 | $322.90 | $314.21 | $318.26 | $318.14 | 47,555,145 |
| 2021-12-07 | $309.57 | $324.49 | $306.51 | $324.27 | $324.15 | 59,305,348 |
| 2021-12-06 | $298.80 | $302.41 | $280.38 | $300.37 | $300.26 | 65,893,845 |
| 2021-12-03 | $320.00 | $321.29 | $301.30 | $306.93 | $306.81 | 54,432,505 |
| 2021-12-02 | $312.14 | $324.78 | $310.25 | $321.26 | $321.14 | 47,289,033 |
| 2021-12-01 | $332.19 | $332.89 | $313.80 | $314.35 | $314.23 | 48,580,204 |
| 2021-11-30 | $331.69 | $333.53 | $318.64 | $326.76 | $326.59 | 62,206,647 |
| 2021-11-29 | $323.66 | $334.12 | $320.36 | $333.76 | $333.59 | 45,496,398 |
| 2021-11-26 | $326.00 | $327.10 | $313.50 | $315.03 | $314.87 | 28,306,886 |
| 2021-11-24 | $314.61 | $328.55 | $309.28 | $326.74 | $326.57 | 43,516,226 |
| 2021-11-23 | $315.35 | $323.60 | $308.80 | $317.46 | $317.30 | 53,216,270 |
| 2021-11-22 | $335.17 | $346.47 | $319.00 | $319.56 | $319.40 | 75,433,524 |
| 2021-11-19 | $322.43 | $330.88 | $319.05 | $329.85 | $329.68 | 53,386,665 |
| 2021-11-18 | $323.67 | $327.60 | $313.21 | $316.75 | $316.59 | 78,171,075 |
| 2021-11-17 | $304.18 | $305.09 | $288.00 | $292.61 | $292.46 | 42,850,799 |
| 2021-11-16 | $297.59 | $303.90 | $297.06 | $302.03 | $301.88 | 26,448,367 |
| 2021-11-15 | $305.52 | $306.44 | $292.47 | $300.25 | $300.10 | 38,490,900 |
| 2021-11-12 | $300.10 | $306.80 | $296.30 | $303.90 | $303.75 | 41,026,129 |
| 2021-11-11 | $304.68 | $305.90 | $297.77 | $303.90 | $303.75 | 33,217,211 |
| 2021-11-10 | $293.56 | $308.50 | $287.78 | $294.59 | $294.44 | 63,620,572 |
| 2021-11-09 | $322.82 | $323.10 | $299.64 | $306.57 | $306.41 | 64,216,853 |
| 2021-11-08 | $301.49 | $311.00 | $299.07 | $308.04 | $307.88 | 50,310,093 |
| 2021-11-05 | $301.87 | $314.00 | $294.10 | $297.52 | $297.37 | 85,126,015 |
| 2021-11-04 | $272.29 | $313.65 | $271.18 | $298.01 | $297.86 | 115,363,115 |
| 2021-11-03 | $266.70 | $267.84 | $262.35 | $265.98 | $265.85 | 23,991,033 |
| 2021-11-02 | $258.22 | $266.78 | $258.00 | $264.01 | $263.88 | 28,744,823 |
| 2021-11-01 | $256.49 | $258.94 | $252.27 | $258.27 | $258.14 | 26,074,158 |
| 2021-10-29 | $250.01 | $257.09 | $250.00 | $255.67 | $255.54 | 29,250,284 |
| 2021-10-28 | $248.78 | $249.50 | $245.23 | $249.41 | $249.28 | 23,420,431 |
| 2021-10-27 | $244.74 | $250.90 | $242.82 | $244.51 | $244.39 | 24,598,989 |
| 2021-10-26 | $239.89 | $252.59 | $239.24 | $247.17 | $247.04 | 48,589,830 |
| 2021-10-25 | $229.73 | $233.55 | $227.70 | $231.66 | $231.54 | 23,023,483 |
| 2021-10-22 | $228.23 | $231.30 | $225.61 | $227.26 | $227.14 | 24,938,379 |
| 2021-10-21 | $220.97 | $227.11 | $220.83 | $226.92 | $226.81 | 18,759,032 |
| 2021-10-20 | $223.05 | $224.33 | $219.82 | $221.03 | $220.92 | 14,627,594 |
| 2021-10-19 | $222.76 | $223.79 | $220.37 | $222.90 | $222.79 | 16,147,329 |
| 2021-10-18 | $217.49 | $222.91 | $216.44 | $222.22 | $222.11 | 18,949,356 |
| 2021-10-15 | $218.10 | $219.31 | $216.62 | $218.62 | $218.51 | 22,699,401 |
| 2021-10-14 | $212.88 | $217.55 | $211.22 | $217.46 | $217.35 | 24,358,881 |
| 2021-10-13 | $209.18 | $209.90 | $207.13 | $209.39 | $209.28 | 18,065,188 |
| 2021-10-12 | $208.28 | $210.57 | $205.28 | $206.71 | $206.61 | 16,213,354 |
| 2021-10-11 | $205.75 | $210.63 | $205.11 | $206.95 | $206.85 | 16,338,754 |
| 2021-10-08 | $211.01 | $212.06 | $207.75 | $208.31 | $208.20 | 15,125,791 |
| 2021-10-07 | $210.92 | $213.22 | $209.72 | $210.75 | $210.64 | 25,691,893 |
| 2021-10-06 | $201.20 | $207.20 | $200.80 | $207.00 | $206.90 | 29,720,175 |
| 2021-10-05 | $199.50 | $206.48 | $198.54 | $204.51 | $204.41 | 27,928,165 |
| 2021-10-04 | $205.04 | $205.42 | $195.55 | $197.32 | $197.22 | 34,563,497 |
| 2021-10-01 | $207.50 | $208.59 | $202.03 | $207.42 | $207.31 | 24,097,796 |
| 2021-09-30 | $207.68 | $210.66 | $206.88 | $207.16 | $207.06 | 22,100,912 |
| 2021-09-29 | $209.40 | $210.17 | $204.67 | $205.17 | $205.07 | 21,839,363 |
| 2021-09-28 | $212.14 | $214.19 | $206.51 | $206.99 | $206.89 | 34,306,895 |
| 2021-09-27 | $217.10 | $217.99 | $213.25 | $216.60 | $216.49 | 24,521,514 |
| 2021-09-24 | $220.70 | $221.49 | $218.61 | $220.81 | $220.70 | 21,765,545 |
| 2021-09-23 | $221.40 | $225.35 | $218.90 | $224.82 | $224.71 | 24,855,491 |
| 2021-09-22 | $213.66 | $219.60 | $211.96 | $219.41 | $219.30 | 26,872,556 |
| 2021-09-21 | $214.17 | $214.25 | $209.50 | $212.46 | $212.35 | 20,468,810 |
| 2021-09-20 | $211.46 | $214.33 | $206.62 | $211.13 | $211.02 | 34,944,045 |
| 2021-09-17 | $223.00 | $223.21 | $218.30 | $219.00 | $218.89 | 29,450,284 |
| 2021-09-16 | $221.83 | $222.77 | $219.27 | $222.42 | $222.31 | 15,603,344 |
| 2021-09-15 | $223.09 | $223.67 | $219.66 | $223.41 | $223.30 | 16,653,801 |
| 2021-09-14 | $222.75 | $224.10 | $220.86 | $222.42 | $222.31 | 19,975,460 |
| 2021-09-13 | $226.84 | $229.64 | $218.58 | $221.52 | $221.41 | 29,749,990 |
| 2021-09-10 | $223.48 | $226.26 | $222.70 | $224.78 | $224.67 | 24,837,574 |
| 2021-09-09 | $223.12 | $225.38 | $221.31 | $221.77 | $221.66 | 19,685,601 |
| 2021-09-08 | $225.13 | $226.10 | $219.77 | $223.39 | $223.28 | 25,443,421 |
| 2021-09-07 | $228.33 | $228.99 | $225.22 | $226.62 | $226.51 | 19,810,716 |
| 2021-09-03 | $223.25 | $229.86 | $222.00 | $228.43 | $228.31 | 28,083,198 |
| 2021-09-02 | $225.18 | $225.93 | $222.95 | $223.96 | $223.85 | 18,810,957 |
| 2021-09-01 | $224.85 | $226.97 | $223.57 | $224.41 | $224.30 | 20,176,695 |
| 2021-08-31 | $226.95 | $226.95 | $221.20 | $223.85 | $223.74 | 25,984,968 |
| 2021-08-30 | $228.30 | $230.43 | $225.51 | $226.88 | $226.72 | 26,257,990 |
| 2021-08-27 | $221.84 | $227.22 | $221.67 | $226.36 | $226.20 | 30,472,219 |
| 2021-08-26 | $222.00 | $223.40 | $217.90 | $220.68 | $220.53 | 23,794,042 |
| 2021-08-25 | $217.37 | $224.70 | $217.22 | $222.13 | $221.98 | 34,770,104 |
| 2021-08-24 | $217.53 | $219.59 | $215.35 | $217.93 | $217.78 | 29,729,892 |
| 2021-08-23 | $209.71 | $219.97 | $209.50 | $219.58 | $219.43 | 57,580,658 |
| 2021-08-20 | $199.91 | $208.65 | $199.33 | $208.16 | $208.02 | 67,574,131 |
| 2021-08-19 | $194.94 | $204.95 | $187.62 | $197.98 | $197.84 | 76,655,477 |
| 2021-08-18 | $195.00 | $196.34 | $190.00 | $190.40 | $190.27 | 28,591,348 |
| 2021-08-17 | $196.85 | $197.70 | $192.67 | $194.58 | $194.45 | 20,458,485 |
| 2021-08-16 | $201.35 | $202.87 | $194.53 | $199.50 | $199.36 | 21,115,280 |
| 2021-08-13 | $199.05 | $202.14 | $198.51 | $201.88 | $201.74 | 18,059,898 |
| 2021-08-12 | $198.70 | $200.29 | $196.20 | $199.05 | $198.91 | 15,186,155 |
| 2021-08-11 | $200.43 | $200.49 | $194.30 | $196.99 | $196.86 | 18,592,484 |
| 2021-08-10 | $203.22 | $204.30 | $198.35 | $199.36 | $199.22 | 17,923,778 |
| 2021-08-09 | $204.46 | $205.08 | $201.43 | $202.95 | $202.81 | 14,644,310 |
| 2021-08-06 | $205.24 | $205.70 | $202.10 | $203.66 | $203.52 | 17,849,661 |
| 2021-08-05 | $205.00 | $207.33 | $203.42 | $206.37 | $206.23 | 21,143,537 |
| 2021-08-04 | $199.90 | $203.18 | $198.28 | $202.74 | $202.60 | 23,130,940 |
| 2021-08-03 | $197.40 | $202.22 | $192.20 | $198.15 | $198.01 | 30,181,074 |
| 2021-08-02 | $197.00 | $199.61 | $193.61 | $197.50 | $197.36 | 21,744,397 |
| 2021-07-30 | $194.18 | $196.30 | $192.63 | $194.99 | $194.86 | 18,349,746 |
| 2021-07-29 | $195.19 | $198.53 | $193.28 | $196.62 | $196.49 | 18,373,399 |
| 2021-07-28 | $193.19 | $196.46 | $189.95 | $195.03 | $194.90 | 20,219,115 |
| 2021-07-27 | $192.65 | $196.22 | $187.41 | $192.08 | $191.95 | 24,886,258 |
| 2021-07-26 | $193.11 | $194.42 | $189.14 | $192.94 | $192.81 | 20,394,316 |
| 2021-07-23 | $196.56 | $197.00 | $192.50 | $195.58 | $195.45 | 19,567,198 |
| 2021-07-22 | $196.42 | $198.87 | $192.76 | $195.94 | $195.81 | 32,382,595 |
| 2021-07-21 | $188.82 | $195.27 | $187.42 | $194.10 | $193.97 | 37,101,736 |
| 2021-07-20 | $187.30 | $188.38 | $181.64 | $186.12 | $185.99 | 43,366,188 |
| 2021-07-19 | $716.61 | $761.68 | $714.62 | $751.19 | $187.67 | 74,905,876 |
| 2021-07-16 | $761.22 | $766.28 | $722.92 | $726.44 | $181.49 | 68,822,264 |
| 2021-07-15 | $792.47 | $793.88 | $754.34 | $758.65 | $189.53 | 55,056,452 |
| 2021-07-14 | $814.31 | $816.71 | $790.11 | $793.66 | $198.28 | 38,009,920 |
| 2021-07-13 | $816.02 | $818.45 | $804.56 | $810.00 | $202.36 | 29,070,632 |
| 2021-07-12 | $809.60 | $821.31 | $807.51 | $820.50 | $204.98 | 32,198,476 |
| 2021-07-09 | $798.50 | $803.21 | $790.17 | $802.01 | $200.37 | 29,662,268 |
| 2021-07-08 | $794.26 | $805.32 | $788.03 | $796.11 | $198.89 | 50,329,968 |
| 2021-07-07 | $834.14 | $835.00 | $813.28 | $814.87 | $203.58 | 41,842,728 |
| 2021-07-06 | $829.50 | $833.68 | $814.01 | $827.94 | $206.84 | 44,670,748 |
| 2021-07-02 | $817.61 | $820.21 | $811.51 | $819.48 | $204.73 | 34,339,668 |
| 2021-07-01 | $805.00 | $818.24 | $800.76 | $808.48 | $201.98 | 48,013,496 |
| 2021-06-30 | $799.97 | $806.50 | $794.55 | $800.10 | $199.89 | 32,656,616 |
| 2021-06-29 | $795.30 | $803.95 | $786.28 | $801.07 | $200.13 | 36,763,384 |
| 2021-06-28 | $774.45 | $803.15 | $772.76 | $799.40 | $199.71 | 49,543,656 |
| 2021-06-25 | $771.22 | $773.82 | $755.78 | $761.24 | $190.18 | 27,836,592 |
| 2021-06-24 | $769.11 | $776.80 | $763.53 | $768.22 | $191.92 | 32,092,240 |
| 2021-06-23 | $760.31 | $766.11 | $756.31 | $762.29 | $190.44 | 33,235,704 |
| 2021-06-22 | $738.86 | $758.55 | $735.44 | $755.47 | $188.74 | 58,014,556 |
| 2021-06-21 | $737.41 | $741.46 | $712.91 | $737.09 | $184.15 | 67,238,216 |
| 2021-06-18 | $751.36 | $775.00 | $743.36 | $745.55 | $186.26 | 96,885,428 |
| 2021-06-17 | $710.98 | $753.40 | $710.25 | $746.29 | $186.44 | 80,965,488 |
| 2021-06-16 | $711.63 | $718.19 | $703.38 | $712.41 | $177.98 | 30,378,844 |
| 2021-06-15 | $716.60 | $720.65 | $709.12 | $711.54 | $177.76 | 24,303,044 |
| 2021-06-14 | $716.24 | $721.58 | $706.51 | $720.75 | $180.06 | 32,137,428 |
| 2021-06-11 | $699.18 | $717.57 | $697.75 | $713.01 | $178.13 | 41,630,764 |
| 2021-06-10 | $694.00 | $699.68 | $687.04 | $697.00 | $174.13 | 28,777,044 |
| 2021-06-09 | $700.63 | $703.00 | $690.23 | $694.33 | $173.46 | 38,165,748 |
| 2021-06-08 | $701.09 | $704.86 | $690.04 | $698.28 | $174.41 | 32,384,676 |
| 2021-06-07 | $702.85 | $712.50 | $687.71 | $704.76 | $176.03 | 57,575,492 |
| 2021-06-04 | $684.50 | $706.44 | $683.82 | $703.13 | $175.62 | 61,712,028 |
| 2021-06-03 | $668.03 | $690.36 | $663.32 | $678.79 | $169.54 | 58,000,680 |
| 2021-06-02 | $650.09 | $676.75 | $649.42 | $671.13 | $167.63 | 59,416,756 |
| 2021-06-01 | $650.80 | $655.53 | $636.13 | $650.58 | $162.50 | 47,280,300 |
| 2021-05-28 | $620.04 | $651.10 | $620.04 | $649.78 | $162.30 | 64,453,560 |
| 2021-05-27 | $627.99 | $630.00 | $618.40 | $619.52 | $154.74 | 58,147,520 |
| 2021-05-26 | $629.37 | $631.75 | $623.45 | $628.00 | $156.86 | 37,043,864 |
| 2021-05-25 | $630.64 | $632.74 | $619.30 | $625.91 | $156.33 | 43,540,688 |
| 2021-05-24 | $608.50 | $629.80 | $607.04 | $624.48 | $155.98 | 55,481,620 |
| 2021-05-21 | $606.55 | $608.88 | $594.78 | $599.67 | $149.78 | 67,299,200 |
| 2021-05-20 | $572.10 | $587.35 | $570.82 | $584.50 | $145.99 | 32,159,192 |
| 2021-05-19 | $542.66 | $563.18 | $541.73 | $562.63 | $140.53 | 34,399,936 |
| 2021-05-18 | $570.68 | $576.17 | $560.16 | $560.63 | $140.03 | 18,625,424 |
| 2021-05-17 | $566.28 | $566.77 | $554.14 | $566.62 | $141.53 | 21,698,084 |
| 2021-05-14 | $555.60 | $573.12 | $549.94 | $569.72 | $142.30 | 25,861,500 |
| 2021-05-13 | $561.35 | $563.23 | $538.36 | $546.61 | $136.53 | 28,572,748 |
| 2021-05-12 | $560.38 | $570.41 | $548.37 | $550.34 | $137.46 | 30,340,932 |
| 2021-05-11 | $553.00 | $574.19 | $550.00 | $572.25 | $142.93 | 28,558,536 |
| 2021-05-10 | $591.49 | $592.24 | $570.00 | $570.63 | $142.53 | 26,890,380 |
| 2021-05-07 | $592.33 | $598.83 | $586.87 | $592.49 | $147.99 | 22,932,732 |
| 2021-05-06 | $579.81 | $582.85 | $568.72 | $580.92 | $145.10 | 19,338,092 |
| 2021-05-05 | $588.36 | $592.54 | $575.50 | $578.34 | $144.45 | 29,202,304 |
| 2021-05-04 | $585.49 | $585.50 | $560.41 | $574.05 | $143.38 | 40,532,480 |
| 2021-05-03 | $605.00 | $609.87 | $591.50 | $593.47 | $148.23 | 20,391,184 |
| 2021-04-30 | $606.98 | $614.60 | $599.88 | $600.38 | $149.96 | 20,191,008 |
| 2021-04-29 | $616.00 | $617.46 | $602.86 | $612.99 | $153.11 | 17,319,648 |
| 2021-04-28 | $614.58 | $621.29 | $608.62 | $611.07 | $152.63 | 20,941,620 |
| 2021-04-27 | $623.14 | $626.82 | $614.18 | $615.27 | $153.68 | 16,457,300 |
| 2021-04-26 | $607.40 | $619.16 | $605.00 | $619.12 | $154.64 | 19,779,708 |
| 2021-04-23 | $597.37 | $613.40 | $596.01 | $610.61 | $152.51 | 22,777,220 |
| 2021-04-22 | $615.00 | $617.54 | $591.34 | $594.01 | $148.37 | 27,778,628 |
| 2021-04-21 | $604.75 | $614.50 | $604.09 | $614.42 | $153.46 | 21,677,704 |
| 2021-04-20 | $612.93 | $619.88 | $598.52 | $606.85 | $151.57 | 33,413,304 |
| 2021-04-19 | $621.46 | $632.30 | $609.32 | $614.47 | $153.48 | 40,441,808 |
| 2021-04-16 | $642.12 | $646.63 | $634.61 | $636.50 | $158.98 | 33,520,756 |
| 2021-04-15 | $626.50 | $648.57 | $625.26 | $645.49 | $161.22 | 59,848,068 |
| 2021-04-14 | $625.00 | $628.82 | $609.10 | $611.08 | $152.63 | 38,550,192 |
| 2021-04-13 | $609.26 | $628.00 | $605.03 | $627.18 | $156.65 | 67,621,188 |
| 2021-04-12 | $571.59 | $614.10 | $565.57 | $608.36 | $151.95 | 86,932,200 |
| 2021-04-09 | $568.56 | $576.32 | $567.00 | $576.00 | $143.87 | 19,517,088 |
| 2021-04-08 | $570.11 | $578.86 | $569.96 | $572.68 | $143.04 | 24,441,492 |
| 2021-04-07 | $555.23 | $569.74 | $548.46 | $565.74 | $141.31 | 25,128,436 |
| 2021-04-06 | $559.99 | $562.17 | $550.94 | $554.46 | $138.49 | 19,174,596 |
| 2021-04-05 | $554.70 | $560.56 | $549.32 | $559.50 | $139.75 | 25,567,140 |
| 2021-04-01 | $542.89 | $554.80 | $540.45 | $552.47 | $137.99 | 30,827,460 |
| 2021-03-31 | $520.62 | $538.82 | $519.30 | $533.93 | $133.36 | 31,477,752 |
| 2021-03-30 | $513.68 | $519.01 | $508.20 | $514.87 | $128.60 | 20,020,248 |
| 2021-03-29 | $512.81 | $522.50 | $508.00 | $517.93 | $129.36 | 27,351,988 |
| 2021-03-26 | $502.18 | $514.25 | $494.94 | $513.57 | $128.27 | 36,396,896 |
| 2021-03-25 | $499.98 | $508.59 | $490.88 | $501.41 | $125.24 | 29,514,456 |
| 2021-03-24 | $526.05 | $526.37 | $505.47 | $505.72 | $126.31 | 24,583,852 |
| 2021-03-23 | $530.17 | $533.78 | $520.85 | $522.83 | $130.59 | 22,204,608 |
| 2021-03-22 | $516.51 | $535.78 | $516.27 | $527.45 | $131.74 | 29,780,308 |
| 2021-03-19 | $510.00 | $516.86 | $504.50 | $513.83 | $128.34 | 29,920,696 |
| 2021-03-18 | $525.46 | $527.36 | $508.68 | $508.90 | $127.11 | 29,418,808 |
| 2021-03-17 | $521.59 | $538.13 | $519.58 | $533.65 | $133.29 | 24,386,420 |
| 2021-03-16 | $534.26 | $540.50 | $524.67 | $531.65 | $132.79 | 27,212,960 |
| 2021-03-15 | $514.59 | $528.27 | $510.69 | $527.65 | $131.79 | 22,252,044 |
| 2021-03-12 | $505.93 | $515.55 | $503.60 | $514.24 | $128.44 | 24,396,396 |
| 2021-03-11 | $518.00 | $521.85 | $509.38 | $519.74 | $129.82 | 29,991,428 |
| 2021-03-10 | $513.62 | $519.20 | $498.30 | $498.73 | $124.57 | 38,437,656 |
| 2021-03-09 | $485.21 | $504.67 | $482.37 | $500.81 | $125.09 | 52,182,552 |
| 2021-03-08 | $498.00 | $498.85 | $462.66 | $463.73 | $115.79 | 54,311,168 |
| 2021-03-05 | $502.00 | $502.00 | $467.17 | $498.46 | $124.46 | 54,283,884 |
| 2021-03-04 | $512.03 | $519.00 | $483.35 | $494.81 | $123.55 | 57,334,516 |
| 2021-03-03 | $537.05 | $538.06 | $511.95 | $512.19 | $127.89 | 37,759,028 |
| 2021-03-02 | $556.00 | $556.82 | $535.84 | $536.25 | $133.90 | 26,411,412 |
| 2021-03-01 | $555.00 | $557.00 | $542.13 | $553.67 | $138.25 | 35,318,300 |
| 2021-02-26 | $550.10 | $554.18 | $534.44 | $548.58 | $136.98 | 49,875,900 |
| 2021-02-25 | $561.82 | $574.99 | $528.65 | $532.30 | $132.91 | 81,219,624 |
| 2021-02-24 | $564.91 | $580.27 | $550.24 | $579.96 | $144.81 | 44,831,908 |
| 2021-02-23 | $563.01 | $569.55 | $535.58 | $565.68 | $141.25 | 39,177,932 |
| 2021-02-22 | $590.99 | $605.33 | $573.00 | $574.23 | $143.38 | 32,167,256 |
| 2021-02-19 | $600.98 | $607.08 | $593.87 | $597.06 | $149.08 | 27,172,412 |
| 2021-02-18 | $589.16 | $594.93 | $583.00 | $593.16 | $148.11 | 23,408,080 |
| 2021-02-17 | $606.84 | $608.94 | $591.20 | $596.24 | $148.88 | 27,145,472 |
| 2021-02-16 | $602.57 | $614.90 | $598.00 | $613.21 | $153.11 | 32,195,952 |
| 2021-02-12 | $602.00 | $611.65 | $591.00 | $598.45 | $149.43 | 37,475,748 |
| 2021-02-11 | $599.21 | $610.89 | $597.00 | $610.03 | $152.32 | 45,082,772 |
| 2021-02-10 | $578.53 | $596.20 | $573.66 | $590.57 | $147.46 | 48,191,048 |
| 2021-02-09 | $573.63 | $583.33 | $568.90 | $570.53 | $142.46 | 28,512,312 |
| 2021-02-08 | $549.09 | $578.95 | $549.09 | $577.55 | $144.21 | 43,462,284 |
| 2021-02-05 | $549.00 | $549.49 | $541.83 | $543.64 | $135.74 | 16,915,364 |
| 2021-02-04 | $541.24 | $546.94 | $533.51 | $546.57 | $136.47 | 20,133,848 |
| 2021-02-03 | $545.44 | $557.27 | $540.66 | $541.22 | $135.14 | 24,540,928 |
| 2021-02-02 | $535.95 | $542.88 | $531.42 | $542.27 | $135.40 | 21,806,412 |
| 2021-02-01 | $522.13 | $530.83 | $516.11 | $529.48 | $132.21 | 21,720,432 |
| 2021-01-29 | $523.00 | $533.39 | $516.46 | $519.59 | $129.74 | 27,155,204 |
| 2021-01-28 | $519.85 | $533.59 | $518.42 | $522.04 | $130.35 | 22,831,596 |
| 2021-01-27 | $529.20 | $529.31 | $511.75 | $516.71 | $129.02 | 37,127,284 |
| 2021-01-26 | $543.22 | $545.79 | $535.50 | $537.41 | $134.19 | 16,398,040 |
| 2021-01-25 | $551.27 | $553.14 | $529.46 | $546.13 | $136.36 | 25,111,116 |
| 2021-01-22 | $549.60 | $553.67 | $545.09 | $548.50 | $136.96 | 24,681,856 |
| 2021-01-21 | $536.74 | $559.97 | $530.12 | $554.70 | $138.50 | 33,833,960 |
| 2021-01-20 | $524.47 | $537.22 | $522.27 | $534.63 | $133.49 | 25,857,088 |
| 2021-01-19 | $520.65 | $523.76 | $513.76 | $521.01 | $130.09 | 22,618,688 |
| 2021-01-15 | $529.12 | $533.01 | $513.94 | $514.38 | $128.44 | 27,778,128 |
| 2021-01-14 | $543.00 | $543.99 | $527.22 | $528.01 | $131.84 | 28,312,028 |
| 2021-01-13 | $539.60 | $545.00 | $535.40 | $541.27 | $135.15 | 21,002,844 |
| 2021-01-12 | $550.10 | $550.18 | $533.80 | $539.39 | $134.68 | 28,712,296 |
| 2021-01-11 | $536.75 | $558.44 | $534.50 | $544.86 | $136.05 | 51,902,880 |
| 2021-01-08 | $534.50 | $536.84 | $521.68 | $531.07 | $132.60 | 29,252,860 |
| 2021-01-07 | $518.70 | $535.11 | $515.46 | $533.76 | $133.28 | 46,148,148 |
| 2021-01-06 | $528.90 | $529.80 | $503.44 | $504.58 | $125.99 | 58,042,300 |
| 2021-01-05 | $523.99 | $537.74 | $523.48 | $536.19 | $133.88 | 32,275,992 |
| 2021-01-04 | $524.17 | $546.10 | $518.50 | $524.54 | $130.97 | 56,064,180 |
| 2020-12-31 | $525.46 | $526.05 | $516.60 | $522.20 | $130.39 | 19,242,440 |
| 2020-12-30 | $519.61 | $528.55 | $515.87 | $525.83 | $131.30 | 22,539,716 |
| 2020-12-29 | $517.00 | $522.90 | $513.69 | $517.73 | $129.27 | 17,037,216 |
| 2020-12-28 | $522.50 | $522.50 | $510.53 | $516.00 | $128.84 | 21,146,620 |
| 2020-12-24 | $521.49 | $525.30 | $517.55 | $519.75 | $129.78 | 9,788,352 |
| 2020-12-23 | $530.24 | $531.00 | $520.20 | $520.37 | $129.93 | 17,914,276 |
| 2020-12-22 | $532.77 | $533.49 | $522.16 | $531.13 | $132.62 | 18,631,488 |
| 2020-12-21 | $522.99 | $534.80 | $518.70 | $533.29 | $133.16 | 30,233,216 |
| 2020-12-18 | $535.16 | $536.20 | $522.82 | $530.88 | $132.56 | 34,206,464 |
| 2020-12-17 | $534.67 | $535.18 | $527.14 | $533.65 | $133.25 | 23,138,388 |
| 2020-12-16 | $536.90 | $537.49 | $528.50 | $529.70 | $132.26 | 22,311,468 |
| 2020-12-15 | $537.59 | $538.56 | $527.47 | $534.42 | $133.44 | 19,348,592 |
| 2020-12-14 | $523.52 | $535.55 | $523.10 | $532.35 | $132.92 | 27,015,788 |
| 2020-12-11 | $518.69 | $520.80 | $512.92 | $520.53 | $129.97 | 20,926,564 |
| 2020-12-10 | $514.76 | $522.75 | $513.98 | $518.89 | $129.56 | 20,776,472 |
| 2020-12-09 | $532.02 | $536.56 | $514.73 | $517.23 | $129.15 | 40,130,120 |
| 2020-12-08 | $543.40 | $543.95 | $531.26 | $534.00 | $133.34 | 27,192,088 |
| 2020-12-07 | $544.05 | $549.25 | $540.00 | $544.27 | $135.90 | 22,324,324 |
| 2020-12-04 | $537.94 | $542.40 | $535.55 | $542.33 | $135.42 | 20,224,340 |
| 2020-12-03 | $543.50 | $546.40 | $533.16 | $535.84 | $133.79 | 19,952,064 |
| 2020-12-02 | $534.02 | $546.94 | $529.37 | $541.78 | $135.24 | 28,336,120 |
| 2020-12-01 | $539.69 | $541.15 | $529.13 | $535.60 | $133.69 | 29,649,516 |
| 2020-11-30 | $530.60 | $536.50 | $518.89 | $536.06 | $133.81 | 28,695,200 |
| 2020-11-27 | $535.00 | $536.30 | $526.82 | $530.45 | $132.41 | 16,727,520 |
| 2020-11-25 | $521.30 | $530.78 | $520.80 | $529.39 | $132.14 | 25,991,640 |
| 2020-11-24 | $525.70 | $526.48 | $515.40 | $518.31 | $129.38 | 34,275,532 |
| 2020-11-23 | $526.85 | $535.30 | $520.62 | $525.60 | $131.20 | 36,135,420 |
| 2020-11-20 | $538.16 | $539.78 | $522.60 | $523.51 | $130.68 | 34,108,980 |
| 2020-11-19 | $528.51 | $539.50 | $524.00 | $537.61 | $134.20 | 56,593,420 |
| 2020-11-18 | $538.61 | $544.23 | $527.40 | $537.15 | $134.08 | 51,092,532 |
| 2020-11-17 | $542.10 | $543.85 | $532.15 | $536.89 | $134.02 | 31,202,796 |
| 2020-11-16 | $526.90 | $545.98 | $526.24 | $540.61 | $134.95 | 41,377,480 |
| 2020-11-13 | $545.09 | $546.75 | $522.37 | $531.88 | $132.77 | 34,676,232 |
| 2020-11-12 | $539.16 | $550.64 | $532.64 | $538.27 | $134.36 | 36,663,500 |
| 2020-11-11 | $522.15 | $537.40 | $517.93 | $536.72 | $133.97 | 40,474,344 |
| 2020-11-10 | $544.26 | $544.26 | $505.13 | $510.80 | $127.50 | 64,406,720 |
| 2020-11-09 | $582.10 | $587.66 | $544.43 | $545.23 | $136.10 | 58,297,788 |
| 2020-11-06 | $564.39 | $583.55 | $555.80 | $582.48 | $145.40 | 38,334,928 |
| 2020-11-05 | $566.50 | $573.56 | $559.64 | $566.40 | $141.38 | 31,902,832 |
| 2020-11-04 | $535.57 | $553.10 | $533.48 | $551.77 | $137.73 | 41,022,928 |
| 2020-11-03 | $508.34 | $524.20 | $504.11 | $520.78 | $130.00 | 27,290,108 |
| 2020-11-02 | $506.31 | $513.47 | $495.80 | $503.23 | $125.61 | 29,965,264 |
| 2020-10-30 | $514.00 | $517.46 | $492.00 | $501.36 | $125.15 | 41,739,600 |
| 2020-10-29 | $513.54 | $527.71 | $510.00 | $520.96 | $130.04 | 32,008,184 |
| 2020-10-28 | $527.92 | $530.40 | $504.36 | $505.08 | $126.08 | 37,651,808 |
| 2020-10-27 | $532.24 | $537.68 | $527.66 | $535.87 | $133.76 | 25,051,968 |
| 2020-10-26 | $537.08 | $547.71 | $521.54 | $525.65 | $131.21 | 33,689,432 |
| 2020-10-23 | $538.00 | $543.73 | $531.65 | $543.61 | $135.69 | 23,348,428 |
| 2020-10-22 | $540.90 | $544.47 | $529.27 | $534.44 | $133.41 | 29,047,944 |
| 2020-10-21 | $545.00 | $551.66 | $539.10 | $540.99 | $135.04 | 21,959,732 |
| 2020-10-20 | $543.34 | $551.99 | $540.28 | $545.82 | $136.25 | 22,921,204 |
| 2020-10-19 | $556.12 | $559.34 | $536.27 | $539.91 | $134.77 | 29,806,856 |
| 2020-10-16 | $561.47 | $564.86 | $551.70 | $552.46 | $137.90 | 24,263,960 |
| 2020-10-15 | $552.43 | $560.23 | $550.71 | $558.80 | $139.49 | 26,722,512 |
| 2020-10-14 | $571.62 | $573.71 | $558.40 | $563.81 | $140.74 | 27,664,712 |
| 2020-10-13 | $571.86 | $573.94 | $560.75 | $569.93 | $142.26 | 34,460,312 |
| 2020-10-12 | $559.58 | $573.88 | $556.50 | $569.04 | $142.04 | 43,474,380 |
| 2020-10-09 | $550.68 | $552.97 | $546.43 | $550.51 | $137.42 | 34,689,092 |
| 2020-10-08 | $563.00 | $563.38 | $550.32 | $553.55 | $138.18 | 37,890,088 |
| 2020-10-07 | $559.99 | $564.77 | $554.54 | $558.56 | $139.43 | 41,808,516 |
| 2020-10-06 | $553.20 | $565.68 | $546.60 | $549.46 | $137.15 | 78,441,984 |
| 2020-10-05 | $529.44 | $545.77 | $528.91 | $545.70 | $136.22 | 47,981,828 |
| 2020-10-02 | $529.00 | $540.78 | $522.04 | $522.49 | $130.42 | 55,249,588 |
| 2020-10-01 | $550.32 | $550.51 | $538.43 | $544.58 | $135.94 | 52,500,236 |
| 2020-09-30 | $526.30 | $544.90 | $526.01 | $541.22 | $135.10 | 68,918,412 |
| 2020-09-29 | $517.50 | $537.71 | $517.33 | $529.03 | $132.05 | 62,300,496 |
| 2020-09-28 | $521.61 | $522.07 | $510.00 | $521.40 | $130.15 | 57,380,912 |
| 2020-09-25 | $497.90 | $515.34 | $489.83 | $514.95 | $128.54 | 58,801,628 |
| 2020-09-24 | $482.89 | $502.78 | $480.56 | $493.92 | $123.29 | 73,124,032 |
| 2020-09-23 | $503.02 | $509.08 | $483.17 | $484.95 | $121.05 | 64,701,232 |
| 2020-09-22 | $503.00 | $505.92 | $486.22 | $505.51 | $126.18 | 64,645,208 |
| 2020-09-21 | $477.00 | $500.90 | $476.18 | $500.69 | $124.98 | 72,104,244 |
| 2020-09-18 | $503.75 | $505.30 | $479.55 | $487.57 | $121.71 | 69,846,192 |
| 2020-09-17 | $485.29 | $503.59 | $481.39 | $498.54 | $124.44 | 79,251,176 |
| 2020-09-16 | $518.29 | $523.71 | $500.55 | $500.58 | $124.95 | 55,759,940 |
| 2020-09-15 | $531.20 | $531.95 | $513.11 | $519.64 | $129.71 | 72,755,656 |
| 2020-09-14 | $523.24 | $532.60 | $505.25 | $514.89 | $128.53 | 120,174,496 |
| 2020-09-11 | $499.42 | $506.10 | $475.83 | $486.58 | $121.46 | 63,692,688 |
| 2020-09-10 | $519.57 | $522.61 | $486.68 | $492.47 | $122.93 | 69,868,444 |
| 2020-09-09 | $496.00 | $512.37 | $489.27 | $508.60 | $126.96 | 73,619,828 |
| 2020-09-08 | $469.38 | $502.00 | $468.17 | $476.52 | $118.95 | 79,572,948 |
| 2020-09-04 | $511.35 | $527.00 | $468.19 | $504.90 | $126.03 | 146,368,284 |
| 2020-09-03 | $553.15 | $555.38 | $515.15 | $520.62 | $129.96 | 94,512,604 |
| 2020-09-02 | $588.15 | $589.07 | $556.00 | $573.86 | $143.25 | 87,401,288 |
| 2020-09-01 | $539.20 | $559.75 | $537.46 | $552.84 | $138.00 | 51,247,396 |
| 2020-08-31 | $527.31 | $543.00 | $521.51 | $534.98 | $133.50 | 50,084,120 |
| 2020-08-28 | $507.00 | $525.92 | $505.70 | $525.91 | $131.24 | 53,715,852 |
| 2020-08-27 | $511.26 | $514.00 | $502.66 | $505.13 | $126.05 | 31,760,292 |
| 2020-08-26 | $511.97 | $514.74 | $507.11 | $510.92 | $127.50 | 32,124,292 |
| 2020-08-25 | $505.23 | $510.45 | $502.95 | $510.00 | $127.27 | 28,907,680 |
| 2020-08-24 | $515.35 | $516.50 | $500.30 | $508.81 | $126.97 | 49,056,420 |
| 2020-08-21 | $488.07 | $512.35 | $487.81 | $507.34 | $126.60 | 99,986,952 |
| 2020-08-20 | $479.00 | $495.00 | $475.15 | $485.64 | $121.19 | 92,138,624 |
| 2020-08-19 | $491.86 | $492.60 | $483.92 | $485.54 | $121.16 | 62,262,232 |
| 2020-08-18 | $498.00 | $499.84 | $483.45 | $490.43 | $122.38 | 50,344,620 |
| 2020-08-17 | $474.05 | $496.39 | $472.69 | $493.48 | $123.15 | 61,671,432 |
| 2020-08-14 | $461.20 | $468.19 | $457.62 | $462.56 | $115.43 | 36,643,616 |
| 2020-08-13 | $461.84 | $468.87 | $454.23 | $457.72 | $114.22 | 37,445,956 |
| 2020-08-12 | $439.63 | $458.68 | $438.33 | $457.61 | $114.19 | 46,494,292 |
| 2020-08-11 | $442.95 | $445.47 | $431.83 | $434.00 | $108.30 | 35,451,052 |
| 2020-08-10 | $453.37 | $456.33 | $434.26 | $446.60 | $111.45 | 42,779,592 |
| 2020-08-07 | $452.50 | $460.19 | $441.50 | $447.98 | $111.79 | 34,251,596 |
| 2020-08-06 | $453.99 | $454.32 | $447.15 | $453.42 | $113.15 | 24,431,568 |
| 2020-08-05 | $449.76 | $454.87 | $446.65 | $451.47 | $112.66 | 25,049,972 |
| 2020-08-04 | $442.00 | $449.11 | $436.24 | $449.11 | $112.07 | 31,033,560 |
| 2020-08-03 | $429.30 | $443.95 | $428.61 | $440.41 | $109.90 | 41,301,824 |
| 2020-07-31 | $422.53 | $430.66 | $417.32 | $424.59 | $105.95 | 38,628,600 |
| 2020-07-30 | $415.00 | $424.92 | $411.81 | $424.56 | $105.95 | 30,888,016 |
| 2020-07-29 | $415.63 | $420.65 | $413.88 | $418.62 | $104.46 | 28,450,768 |
| 2020-07-28 | $414.97 | $415.28 | $408.37 | $408.62 | $101.97 | 27,163,604 |
| 2020-07-27 | $409.29 | $417.67 | $408.71 | $416.86 | $104.03 | 29,213,020 |
| 2020-07-24 | $395.00 | $414.59 | $391.08 | $407.78 | $101.76 | 47,329,200 |
| 2020-07-23 | $418.00 | $421.88 | $401.25 | $405.19 | $101.11 | 41,166,128 |
| 2020-07-22 | $414.70 | $424.10 | $411.66 | $417.55 | $104.20 | 36,729,084 |
| 2020-07-21 | $420.52 | $422.40 | $411.47 | $413.14 | $103.10 | 27,466,872 |
| 2020-07-20 | $410.97 | $421.25 | $406.27 | $420.43 | $104.92 | 28,159,932 |
| 2020-07-17 | $409.02 | $409.94 | $403.51 | $408.06 | $101.83 | 26,628,492 |
| 2020-07-16 | $400.60 | $408.27 | $395.82 | $405.39 | $101.16 | 34,496,472 |
| 2020-07-15 | $416.57 | $417.32 | $402.23 | $409.09 | $102.09 | 40,398,492 |
| 2020-07-14 | $403.00 | $416.11 | $391.42 | $415.08 | $103.58 | 54,269,424 |
| 2020-07-13 | $423.80 | $431.69 | $401.00 | $402.09 | $100.34 | 45,707,728 |
| 2020-07-10 | $423.55 | $426.21 | $415.15 | $419.17 | $104.60 | 49,767,476 |
| 2020-07-09 | $415.21 | $422.80 | $409.34 | $420.36 | $104.90 | 49,470,872 |
| 2020-07-08 | $399.75 | $409.00 | $398.62 | $408.64 | $101.97 | 37,749,384 |
| 2020-07-07 | $397.85 | $402.80 | $394.03 | $394.87 | $98.54 | 35,780,156 |
| 2020-07-06 | $389.67 | $396.35 | $388.50 | $393.57 | $98.21 | 31,615,524 |
| 2020-07-02 | $385.56 | $389.50 | $383.13 | $384.49 | $95.95 | 36,407,568 |
| 2020-07-01 | $380.83 | $383.03 | $376.52 | $381.20 | $95.13 | 32,948,720 |
| 2020-06-30 | $372.56 | $381.05 | $370.66 | $379.91 | $94.80 | 36,789,200 |
| 2020-06-29 | $366.79 | $368.18 | $356.00 | $368.00 | $91.83 | 34,224,812 |
| 2020-06-26 | $380.00 | $380.00 | $365.00 | $366.20 | $91.38 | 59,208,576 |
| 2020-06-25 | $374.23 | $380.20 | $367.29 | $379.60 | $94.73 | 37,607,200 |
| 2020-06-24 | $379.05 | $382.26 | $365.78 | $369.42 | $92.19 | 44,937,088 |
| 2020-06-23 | $382.04 | $385.70 | $376.30 | $378.00 | $94.33 | 37,510,740 |
| 2020-06-22 | $372.00 | $381.25 | $370.93 | $381.07 | $95.09 | 39,846,648 |
| 2020-06-19 | $369.70 | $377.80 | $369.09 | $370.45 | $92.44 | 52,416,052 |
| 2020-06-18 | $369.08 | $371.30 | $364.58 | $368.72 | $92.01 | 25,440,952 |
| 2020-06-17 | $364.55 | $371.96 | $362.81 | $369.44 | $92.19 | 40,830,564 |
| 2020-06-16 | $369.00 | $370.67 | $353.55 | $362.74 | $90.52 | 53,571,500 |
| 2020-06-15 | $352.61 | $367.29 | $349.75 | $366.95 | $91.57 | 40,000,216 |
| 2020-06-12 | $366.50 | $367.49 | $348.13 | $357.30 | $89.16 | 57,090,816 |
| 2020-06-11 | $366.00 | $370.45 | $351.44 | $351.85 | $87.80 | 58,365,024 |
| 2020-06-10 | $366.71 | $380.00 | $366.14 | $374.67 | $93.50 | 63,218,148 |
| 2020-06-09 | $352.00 | $364.39 | $350.05 | $361.84 | $90.30 | 46,848,884 |
| 2020-06-08 | $355.09 | $355.59 | $347.43 | $352.20 | $87.89 | 38,773,724 |
| 2020-06-05 | $351.78 | $359.88 | $348.32 | $356.80 | $89.04 | 48,174,604 |
| 2020-06-04 | $349.12 | $357.73 | $347.10 | $350.66 | $87.51 | 42,427,840 |
| 2020-06-03 | $352.89 | $354.65 | $348.00 | $350.78 | $87.50 | 36,543,888 |
| 2020-06-02 | $351.85 | $353.49 | $346.32 | $353.01 | $88.05 | 39,132,056 |
| 2020-06-01 | $353.33 | $353.63 | $347.58 | $352.25 | $87.86 | 39,051,100 |
| 2020-05-29 | $342.18 | $355.02 | $339.40 | $355.02 | $88.55 | 74,591,976 |
| 2020-05-28 | $336.49 | $350.42 | $335.17 | $339.48 | $84.68 | 73,612,816 |
| 2020-05-27 | $345.00 | $345.31 | $319.87 | $341.01 | $85.06 | 117,589,224 |
| 2020-05-26 | $366.27 | $367.27 | $346.88 | $348.71 | $86.98 | 77,077,904 |
| 2020-05-22 | $353.01 | $363.72 | $348.53 | $361.05 | $90.06 | 103,876,500 |
| 2020-05-21 | $362.06 | $362.10 | $349.50 | $351.01 | $87.55 | 70,208,800 |
| 2020-05-20 | $359.64 | $361.72 | $355.55 | $358.80 | $89.50 | 58,753,620 |
| 2020-05-19 | $351.61 | $363.50 | $350.51 | $352.22 | $87.85 | 71,732,196 |
| 2020-05-18 | $350.42 | $356.66 | $347.22 | $350.01 | $87.30 | 77,640,344 |
| 2020-05-15 | $315.59 | $340.02 | $314.96 | $339.63 | $84.71 | 98,766,172 |
| 2020-05-14 | $313.67 | $321.44 | $307.50 | $321.22 | $80.12 | 60,231,236 |
| 2020-05-13 | $316.70 | $323.14 | $303.79 | $311.20 | $77.62 | 62,585,008 |
| 2020-05-12 | $324.94 | $326.90 | $311.71 | $312.10 | $77.85 | 49,305,928 |
| 2020-05-11 | $312.30 | $324.50 | $311.15 | $322.62 | $80.47 | 46,906,016 |
| 2020-05-08 | $307.75 | $312.75 | $306.39 | $312.50 | $77.95 | 33,990,712 |
| 2020-05-07 | $303.38 | $307.41 | $301.32 | $304.87 | $76.04 | 37,373,052 |
| 2020-05-06 | $296.93 | $302.00 | $295.41 | $297.79 | $74.28 | 32,346,556 |
| 2020-05-05 | $295.47 | $300.27 | $291.29 | $293.74 | $73.27 | 36,889,564 |
| 2020-05-04 | $280.88 | $291.84 | $280.88 | $291.29 | $72.66 | 31,755,520 |
| 2020-05-01 | $284.35 | $288.90 | $280.84 | $282.78 | $70.53 | 34,209,780 |
| 2020-04-30 | $296.29 | $298.46 | $291.72 | $292.28 | $72.90 | 37,591,772 |
| 2020-04-29 | $296.77 | $300.58 | $293.75 | $298.46 | $74.45 | 37,916,188 |
| 2020-04-28 | $303.00 | $304.20 | $291.14 | $291.36 | $72.67 | 44,290,412 |
| 2020-04-27 | $294.99 | $303.50 | $294.00 | $297.08 | $74.10 | 47,938,796 |
| 2020-04-24 | $283.60 | $289.67 | $280.60 | $289.59 | $72.23 | 35,264,548 |
| 2020-04-23 | $287.84 | $293.14 | $283.00 | $284.01 | $70.84 | 42,415,952 |
| 2020-04-22 | $277.23 | $287.87 | $275.40 | $286.15 | $71.37 | 48,472,912 |
| 2020-04-21 | $282.31 | $284.77 | $267.11 | $269.51 | $67.22 | 73,515,984 |
| 2020-04-20 | $287.24 | $293.50 | $285.27 | $287.05 | $71.60 | 44,938,820 |
| 2020-04-17 | $298.00 | $298.86 | $286.94 | $292.32 | $72.91 | 53,912,196 |
| 2020-04-16 | $287.08 | $299.00 | $286.55 | $294.70 | $73.51 | 74,562,040 |
| 2020-04-15 | $277.20 | $284.17 | $275.38 | $280.84 | $70.05 | 36,614,884 |
| 2020-04-14 | $275.00 | $285.32 | $273.89 | $283.95 | $70.83 | 53,094,668 |
| 2020-04-13 | $260.55 | $270.20 | $257.00 | $269.85 | $67.31 | 39,840,728 |
| 2020-04-09 | $272.00 | $272.92 | $260.42 | $262.95 | $65.59 | 52,624,780 |
| 2020-04-08 | $263.41 | $267.95 | $260.60 | $266.95 | $66.59 | 54,244,452 |
| 2020-04-07 | $277.30 | $278.25 | $257.30 | $259.03 | $64.61 | 78,452,188 |
| 2020-04-06 | $255.24 | $269.88 | $252.93 | $268.40 | $66.95 | 72,788,248 |
| 2020-04-03 | $253.96 | $255.63 | $238.39 | $243.91 | $60.84 | 66,321,384 |
| 2020-04-02 | $244.24 | $256.00 | $242.31 | $255.47 | $63.72 | 67,576,452 |
| 2020-04-01 | $255.65 | $261.53 | $241.28 | $243.07 | $60.63 | 65,691,312 |
| 2020-03-31 | $267.20 | $275.40 | $257.75 | $263.60 | $65.75 | 94,996,056 |
| 2020-03-30 | $255.36 | $265.96 | $253.59 | $265.59 | $66.25 | 60,225,012 |
| 2020-03-27 | $250.00 | $263.12 | $248.68 | $252.73 | $63.04 | 63,882,976 |
| 2020-03-26 | $253.94 | $262.22 | $250.00 | $257.24 | $64.16 | 69,758,768 |
| 2020-03-25 | $253.80 | $261.82 | $243.66 | $245.62 | $61.27 | 79,343,068 |
| 2020-03-24 | $229.00 | $252.66 | $228.05 | $249.18 | $62.15 | 110,164,380 |
| 2020-03-23 | $205.71 | $216.48 | $198.52 | $212.69 | $53.05 | 64,387,464 |
| 2020-03-20 | $219.00 | $230.32 | $205.13 | $205.75 | $51.32 | 80,463,416 |
| 2020-03-19 | $201.96 | $216.73 | $193.39 | $212.97 | $53.12 | 76,551,388 |
| 2020-03-18 | $200.10 | $209.94 | $180.68 | $202.82 | $50.59 | 86,909,540 |
| 2020-03-17 | $200.91 | $220.86 | $191.00 | $217.27 | $54.19 | 83,363,196 |
| 2020-03-16 | $212.41 | $226.10 | $194.00 | $196.40 | $48.99 | 72,697,212 |
| 2020-03-13 | $230.50 | $241.02 | $219.61 | $240.84 | $60.07 | 63,483,772 |
| 2020-03-12 | $225.46 | $236.12 | $215.80 | $216.31 | $53.95 | 81,654,140 |
| 2020-03-11 | $255.46 | $256.60 | $242.57 | $246.47 | $61.48 | 50,206,772 |
| 2020-03-10 | $256.54 | $261.08 | $245.99 | $261.08 | $65.12 | 58,064,872 |
| 2020-03-09 | $239.90 | $259.40 | $238.18 | $245.44 | $61.22 | 61,415,840 |
| 2020-03-06 | $266.08 | $268.39 | $258.00 | $266.04 | $66.36 | 51,541,228 |
| 2020-03-05 | $276.50 | $283.20 | $271.50 | $273.29 | $68.17 | 54,032,748 |
| 2020-03-04 | $270.20 | $284.89 | $267.20 | $284.51 | $70.97 | 59,740,736 |
| 2020-03-03 | $278.67 | $281.07 | $262.46 | $265.89 | $66.32 | 65,279,312 |
| 2020-03-02 | $276.90 | $277.59 | $261.00 | $276.43 | $68.95 | 89,074,556 |
| 2020-02-28 | $242.46 | $272.46 | $241.79 | $270.07 | $67.36 | 113,467,528 |
| 2020-02-27 | $254.90 | $267.00 | $248.89 | $252.60 | $63.01 | 90,641,492 |
| 2020-02-26 | $262.06 | $275.45 | $262.00 | $267.65 | $66.72 | 74,966,144 |
| 2020-02-25 | $276.30 | $278.79 | $257.96 | $262.05 | $65.32 | 105,549,768 |
| 2020-02-24 | $270.19 | $281.87 | $268.00 | $273.28 | $68.12 | 85,691,492 |
| 2020-02-21 | $304.19 | $305.20 | $290.66 | $294.07 | $73.30 | 76,929,324 |
| 2020-02-20 | $312.77 | $316.32 | $296.35 | $308.70 | $76.95 | 81,005,036 |
| 2020-02-19 | $301.49 | $315.41 | $301.49 | $314.70 | $78.45 | 69,433,124 |
| 2020-02-18 | $285.64 | $297.31 | $284.86 | $296.57 | $73.93 | 62,188,100 |
| 2020-02-14 | $287.26 | $294.97 | $286.00 | $289.79 | $72.24 | 104,192,372 |
| 2020-02-13 | $270.21 | $273.48 | $269.11 | $270.78 | $67.50 | 52,801,536 |
| 2020-02-12 | $270.01 | $272.80 | $268.45 | $272.54 | $67.94 | 37,464,472 |
| 2020-02-11 | $267.32 | $272.50 | $264.83 | $267.89 | $66.78 | 63,855,688 |
| 2020-02-10 | $252.50 | $263.00 | $252.30 | $262.97 | $65.55 | 52,960,776 |
| 2020-02-07 | $252.64 | $253.53 | $250.57 | $251.59 | $62.71 | 18,975,212 |
| 2020-02-06 | $252.14 | $254.25 | $248.88 | $254.25 | $63.38 | 21,828,204 |
| 2020-02-05 | $251.99 | $252.40 | $247.41 | $250.76 | $62.51 | 20,822,008 |
| 2020-02-04 | $246.03 | $247.90 | $244.02 | $247.13 | $61.60 | 27,154,356 |
| 2020-02-03 | $235.70 | $241.11 | $235.45 | $240.33 | $59.91 | 25,592,820 |
| 2020-01-31 | $243.97 | $244.45 | $234.75 | $236.43 | $58.94 | 37,041,972 |
| 2020-01-30 | $241.61 | $246.35 | $239.40 | $245.81 | $61.27 | 29,050,360 |
| 2020-01-29 | $247.39 | $248.84 | $243.94 | $245.54 | $61.21 | 25,945,116 |
| 2020-01-28 | $242.85 | $249.27 | $240.71 | $247.97 | $61.81 | 31,097,604 |
| 2020-01-27 | $238.24 | $242.25 | $232.23 | $240.20 | $59.88 | 47,053,416 |
| 2020-01-24 | $257.50 | $259.50 | $248.30 | $250.48 | $62.44 | 37,351,356 |
| 2020-01-23 | $251.72 | $253.20 | $248.15 | $252.86 | $63.03 | 24,451,444 |
| 2020-01-22 | $249.76 | $253.59 | $249.00 | $250.11 | $62.35 | 23,923,868 |
| 2020-01-21 | $247.81 | $249.29 | $246.57 | $247.94 | $61.80 | 21,285,040 |
| 2020-01-17 | $249.70 | $250.00 | $247.37 | $249.28 | $62.14 | 25,379,056 |
| 2020-01-16 | $247.72 | $249.17 | $246.78 | $248.93 | $62.05 | 28,419,164 |
| 2020-01-15 | $247.79 | $248.69 | $244.53 | $245.57 | $61.21 | 26,310,544 |
| 2020-01-14 | $250.26 | $251.28 | $246.75 | $247.28 | $61.64 | 35,957,932 |
| 2020-01-13 | $247.66 | $252.99 | $246.75 | $251.98 | $62.81 | 30,956,672 |
| 2020-01-10 | $247.33 | $248.55 | $243.75 | $244.32 | $60.90 | 31,646,240 |
| 2020-01-09 | $243.85 | $245.93 | $240.86 | $243.02 | $60.58 | 25,544,212 |
| 2020-01-08 | $239.76 | $242.04 | $238.15 | $240.38 | $59.92 | 27,724,068 |
| 2020-01-07 | $238.20 | $241.77 | $236.39 | $239.93 | $59.81 | 31,920,576 |
| 2020-01-06 | $232.32 | $237.27 | $231.27 | $237.06 | $59.09 | 26,291,248 |
| 2020-01-03 | $235.10 | $237.83 | $234.10 | $236.07 | $58.85 | 20,577,232 |
| 2020-01-02 | $238.75 | $239.91 | $236.72 | $239.91 | $59.80 | 23,767,876 |
| 2019-12-31 | $230.90 | $235.68 | $230.13 | $235.30 | $58.65 | 23,121,132 |
| 2019-12-30 | $235.99 | $236.20 | $231.06 | $232.32 | $57.91 | 25,824,712 |
| 2019-12-27 | $239.80 | $240.34 | $235.81 | $236.87 | $59.05 | 25,481,004 |
| 2019-12-26 | $238.76 | $240.32 | $238.00 | $239.19 | $59.62 | 18,321,804 |
| 2019-12-24 | $238.20 | $239.31 | $236.82 | $238.62 | $59.48 | 13,886,388 |
| 2019-12-23 | $240.52 | $241.81 | $238.39 | $238.82 | $59.53 | 35,539,260 |
| 2019-12-20 | $238.13 | $240.39 | $237.36 | $239.37 | $59.67 | 60,338,428 |
| 2019-12-19 | $230.90 | $236.00 | $230.70 | $235.46 | $58.69 | 45,310,696 |
| 2019-12-18 | $229.69 | $231.94 | $229.35 | $229.51 | $57.21 | 34,427,876 |
| 2019-12-17 | $225.90 | $229.20 | $225.52 | $228.29 | $56.91 | 32,326,392 |
| 2019-12-16 | $225.90 | $228.06 | $224.77 | $225.15 | $56.12 | 32,130,736 |
| 2019-12-13 | $224.19 | $228.98 | $221.82 | $223.99 | $55.83 | 45,496,732 |
| 2019-12-12 | $216.18 | $224.80 | $215.82 | $224.07 | $55.85 | 40,608,336 |
| 2019-12-11 | $214.40 | $217.56 | $214.30 | $217.34 | $54.18 | 23,400,988 |
| 2019-12-10 | $213.38 | $216.06 | $211.26 | $213.98 | $53.34 | 25,668,912 |
| 2019-12-09 | $211.25 | $214.37 | $210.90 | $212.17 | $52.89 | 21,513,280 |
| 2019-12-06 | $211.52 | $213.49 | $211.12 | $212.17 | $52.89 | 23,241,828 |
| 2019-12-05 | $210.30 | $210.93 | $207.51 | $208.74 | $52.03 | 18,513,776 |
| 2019-12-04 | $211.02 | $211.92 | $208.27 | $209.42 | $52.20 | 27,361,836 |
| 2019-12-03 | $201.87 | $207.82 | $200.37 | $207.66 | $51.76 | 47,414,612 |
| 2019-12-02 | $216.46 | $217.00 | $208.64 | $209.25 | $52.16 | 37,386,968 |
| 2019-11-29 | $217.00 | $218.14 | $215.78 | $216.74 | $54.03 | 14,155,696 |
| 2019-11-27 | $218.67 | $220.05 | $217.18 | $218.24 | $54.40 | 21,642,872 |
| 2019-11-26 | $220.50 | $220.69 | $216.74 | $217.00 | $54.05 | 38,568,092 |
| 2019-11-25 | $216.04 | $221.41 | $215.52 | $221.21 | $55.10 | 50,734,744 |
| 2019-11-22 | $211.09 | $212.96 | $209.94 | $210.89 | $52.53 | 22,409,880 |
| 2019-11-21 | $211.00 | $213.24 | $209.31 | $210.18 | $52.35 | 28,838,920 |
| 2019-11-20 | $207.07 | $214.55 | $206.56 | $211.18 | $52.60 | 47,301,752 |
| 2019-11-19 | $211.03 | $211.98 | $205.65 | $207.99 | $51.81 | 41,538,024 |
| 2019-11-18 | $203.89 | $213.35 | $203.77 | $212.28 | $52.88 | 57,531,852 |
| 2019-11-15 | $209.70 | $211.78 | $200.64 | $204.19 | $50.86 | 105,421,636 |
| 2019-11-14 | $208.93 | $209.88 | $206.52 | $209.79 | $52.26 | 52,700,684 |
| 2019-11-13 | $208.35 | $209.46 | $205.90 | $208.57 | $51.95 | 30,236,496 |
| 2019-11-12 | $209.72 | $211.86 | $208.31 | $209.61 | $52.21 | 28,383,884 |
| 2019-11-11 | $207.75 | $209.11 | $204.28 | $208.18 | $51.86 | 24,378,944 |
| 2019-11-08 | $207.66 | $209.05 | $206.15 | $207.78 | $51.76 | 18,940,748 |
| 2019-11-07 | $211.11 | $211.70 | $206.54 | $208.34 | $51.90 | 28,033,992 |
| 2019-11-06 | $208.64 | $209.67 | $204.11 | $207.63 | $51.72 | 26,901,340 |
| 2019-11-05 | $210.49 | $211.54 | $207.68 | $209.61 | $52.21 | 30,086,848 |
| 2019-11-04 | $205.85 | $211.00 | $204.92 | $210.50 | $52.43 | 37,671,620 |
| 2019-11-01 | $199.60 | $203.89 | $198.59 | $202.59 | $50.46 | 28,363,824 |
| 2019-10-31 | $202.16 | $203.00 | $197.81 | $201.02 | $50.07 | 20,973,260 |
| 2019-10-30 | $204.00 | $204.23 | $200.26 | $203.00 | $50.57 | 20,596,152 |
| 2019-10-29 | $206.23 | $206.49 | $202.14 | $202.92 | $50.55 | 21,123,680 |
| 2019-10-28 | $206.30 | $208.90 | $205.12 | $206.79 | $51.51 | 32,466,872 |
| 2019-10-25 | $200.10 | $205.38 | $199.79 | $204.54 | $50.95 | 42,309,152 |
| 2019-10-24 | $196.75 | $198.21 | $195.38 | $196.86 | $49.04 | 23,903,732 |
| 2019-10-23 | $192.31 | $195.66 | $191.03 | $195.09 | $48.60 | 28,577,000 |
| 2019-10-22 | $198.30 | $202.53 | $195.30 | $195.61 | $48.72 | 33,736,912 |
| 2019-10-21 | $192.96 | $196.55 | $192.20 | $196.01 | $48.82 | 26,186,844 |
| 2019-10-18 | $194.31 | $195.62 | $187.50 | $190.49 | $47.45 | 30,192,156 |
| 2019-10-17 | $196.00 | $197.81 | $192.10 | $194.29 | $48.40 | 26,431,696 |
| 2019-10-16 | $195.00 | $199.22 | $193.75 | $194.21 | $48.38 | 43,275,312 |
| 2019-10-15 | $190.16 | $199.29 | $189.60 | $196.37 | $48.91 | 66,798,532 |
| 2019-10-14 | $185.64 | $187.37 | $184.39 | $186.53 | $46.46 | 21,033,576 |
| 2019-10-11 | $186.41 | $189.34 | $185.65 | $185.99 | $46.33 | 45,086,672 |
| 2019-10-10 | $180.62 | $185.08 | $180.41 | $183.03 | $45.59 | 32,751,556 |
| 2019-10-09 | $180.32 | $182.70 | $179.16 | $180.71 | $45.01 | 30,788,328 |
| 2019-10-08 | $180.64 | $180.64 | $176.50 | $177.23 | $44.15 | 44,934,264 |
| 2019-10-07 | $184.58 | $188.34 | $184.23 | $184.33 | $45.91 | 48,831,356 |
| 2019-10-04 | $181.40 | $183.15 | $178.78 | $181.97 | $45.33 | 26,796,020 |
| 2019-10-03 | $173.22 | $181.56 | $172.00 | $181.31 | $45.16 | 46,273,060 |
| 2019-10-02 | $173.12 | $173.60 | $170.13 | $173.04 | $43.10 | 29,566,176 |
| 2019-10-01 | $175.00 | $181.00 | $173.81 | $174.00 | $43.34 | 36,756,600 |
| 2019-09-30 | $172.80 | $174.48 | $171.54 | $174.07 | $43.36 | 19,319,908 |
| 2019-09-27 | $175.66 | $177.70 | $169.32 | $171.76 | $42.78 | 36,595,896 |
| 2019-09-26 | $177.84 | $178.19 | $175.29 | $177.34 | $44.17 | 23,782,592 |
| 2019-09-25 | $172.51 | $179.02 | $170.71 | $178.23 | $44.40 | 31,310,688 |
| 2019-09-24 | $176.10 | $177.29 | $171.10 | $172.53 | $42.98 | 32,124,180 |
| 2019-09-23 | $172.70 | $176.67 | $172.55 | $174.84 | $43.55 | 25,582,588 |
| 2019-09-20 | $176.90 | $177.85 | $172.28 | $172.69 | $43.02 | 35,725,180 |
| 2019-09-19 | $180.22 | $180.96 | $176.51 | $176.94 | $44.07 | 25,634,276 |
| 2019-09-18 | $180.79 | $181.42 | $176.50 | $179.98 | $44.83 | 26,403,768 |
| 2019-09-17 | $180.48 | $181.24 | $178.61 | $181.07 | $45.10 | 22,847,312 |
| 2019-09-16 | $178.92 | $181.60 | $178.50 | $180.21 | $44.89 | 23,183,184 |
| 2019-09-13 | $181.59 | $183.08 | $180.18 | $181.94 | $45.32 | 32,459,148 |
| 2019-09-12 | $186.20 | $188.40 | $183.95 | $184.27 | $45.90 | 32,784,100 |
| 2019-09-11 | $183.77 | $186.27 | $182.60 | $184.33 | $45.91 | 36,151,128 |
| 2019-09-10 | $179.18 | $184.25 | $178.79 | $183.18 | $45.63 | 35,281,220 |
| 2019-09-09 | $179.90 | $183.98 | $179.84 | $180.50 | $44.96 | 41,752,532 |
| 2019-09-06 | $178.80 | $181.09 | $177.12 | $178.65 | $44.50 | 37,697,676 |
| 2019-09-05 | $172.87 | $179.99 | $172.80 | $179.74 | $44.77 | 69,648,500 |
| 2019-09-04 | $166.61 | $169.06 | $166.61 | $168.76 | $42.04 | 22,812,036 |
| 2019-09-03 | $164.58 | $165.91 | $163.25 | $164.17 | $40.89 | 29,651,080 |
| 2019-08-30 | $168.86 | $170.86 | $166.78 | $167.51 | $41.73 | 29,090,848 |
| 2019-08-29 | $164.90 | $168.30 | $164.76 | $167.00 | $41.60 | 35,837,304 |
| 2019-08-28 | $160.58 | $163.34 | $159.00 | $161.22 | $40.16 | 25,506,876 |
| 2019-08-27 | $166.99 | $167.10 | $160.62 | $161.80 | $40.26 | 29,154,956 |
| 2019-08-26 | $165.61 | $166.58 | $163.91 | $165.45 | $41.17 | 31,859,416 |
| 2019-08-23 | $168.40 | $170.59 | $161.64 | $162.44 | $40.42 | 56,949,732 |
| 2019-08-22 | $171.62 | $173.33 | $169.90 | $171.48 | $42.67 | 30,375,672 |
| 2019-08-21 | $170.53 | $173.45 | $169.66 | $171.23 | $42.61 | 42,791,092 |
| 2019-08-20 | $170.56 | $170.58 | $167.02 | $167.87 | $41.77 | 46,352,160 |
| 2019-08-19 | $164.12 | $171.42 | $163.47 | $170.78 | $42.50 | 81,632,244 |
| 2019-08-16 | $159.35 | $161.54 | $156.88 | $159.56 | $39.71 | 101,538,512 |
| 2019-08-15 | $150.83 | $151.63 | $147.39 | $148.77 | $37.02 | 55,446,204 |
| 2019-08-14 | $152.50 | $152.95 | $148.31 | $150.07 | $37.34 | 41,988,132 |
| 2019-08-13 | $151.39 | $157.90 | $149.82 | $156.05 | $38.83 | 36,051,244 |
| 2019-08-12 | $152.08 | $154.18 | $150.57 | $151.45 | $37.69 | 27,920,048 |
| 2019-08-09 | $156.61 | $156.75 | $152.15 | $154.18 | $38.37 | 34,181,672 |
| 2019-08-08 | $156.21 | $158.31 | $153.90 | $158.26 | $39.38 | 30,929,888 |
| 2019-08-07 | $149.90 | $154.37 | $149.20 | $153.89 | $38.29 | 37,256,180 |
| 2019-08-06 | $153.80 | $155.63 | $150.43 | $152.35 | $37.91 | 36,127,068 |
| 2019-08-05 | $153.80 | $153.85 | $148.90 | $150.79 | $37.52 | 58,915,744 |
| 2019-08-02 | $161.19 | $163.98 | $159.28 | $161.19 | $40.11 | 42,834,928 |
| 2019-08-01 | $169.14 | $172.78 | $162.82 | $164.92 | $41.04 | 42,121,256 |
| 2019-07-31 | $174.18 | $174.22 | $167.02 | $168.72 | $41.98 | 35,941,564 |
| 2019-07-30 | $172.95 | $175.94 | $172.37 | $175.45 | $43.66 | 19,777,044 |
| 2019-07-29 | $174.78 | $175.47 | $171.27 | $174.82 | $43.50 | 24,816,196 |
| 2019-07-26 | $174.47 | $176.95 | $174.47 | $175.07 | $43.56 | 27,415,988 |
| 2019-07-25 | $176.99 | $177.50 | $172.44 | $173.38 | $43.14 | 39,269,812 |
| 2019-07-24 | $177.40 | $178.89 | $174.34 | $178.66 | $44.46 | 36,623,748 |
| 2019-07-23 | $172.90 | $175.74 | $172.27 | $175.66 | $43.71 | 42,817,656 |
| 2019-07-22 | $169.30 | $171.84 | $169.00 | $171.32 | $42.63 | 31,593,992 |
| 2019-07-19 | $171.72 | $171.98 | $168.20 | $168.44 | $41.92 | 34,489,580 |
| 2019-07-18 | $170.13 | $172.71 | $167.85 | $170.18 | $42.35 | 44,317,896 |
| 2019-07-17 | $167.15 | $169.99 | $165.97 | $169.71 | $42.23 | 34,820,428 |
| 2019-07-16 | $166.67 | $168.17 | $164.84 | $167.08 | $41.58 | 34,144,392 |
| 2019-07-15 | $168.46 | $169.11 | $166.13 | $167.27 | $41.62 | 28,983,972 |
| 2019-07-12 | $167.40 | $170.47 | $167.40 | $167.61 | $41.71 | 50,639,264 |
| 2019-07-11 | $163.00 | $167.92 | $161.50 | $166.28 | $41.38 | 68,255,856 |
| 2019-07-10 | $159.06 | $162.37 | $158.50 | $160.06 | $39.83 | 45,207,596 |
| 2019-07-09 | $155.51 | $158.44 | $155.00 | $157.31 | $39.15 | 34,286,048 |
| 2019-07-08 | $157.83 | $158.59 | $156.00 | $157.21 | $39.12 | 32,978,676 |
| 2019-07-05 | $160.40 | $160.58 | $157.68 | $160.23 | $39.87 | 39,655,388 |
| 2019-07-03 | $163.17 | $163.40 | $160.34 | $162.75 | $40.50 | 24,663,424 |
| 2019-07-02 | $165.50 | $166.35 | $161.70 | $162.23 | $40.37 | 40,022,752 |
| 2019-07-01 | $172.57 | $173.95 | $164.66 | $166.17 | $41.35 | 71,153,308 |
| 2019-06-28 | $165.00 | $165.37 | $162.35 | $164.23 | $40.87 | 39,766,636 |
| 2019-06-27 | $162.71 | $164.00 | $161.26 | $163.23 | $40.62 | 44,544,152 |
| 2019-06-26 | $156.61 | $161.72 | $156.09 | $159.26 | $39.63 | 58,407,300 |
| 2019-06-25 | $152.86 | $155.88 | $151.37 | $151.48 | $37.69 | 31,186,644 |
| 2019-06-24 | $152.62 | $153.85 | $150.72 | $152.66 | $37.99 | 28,294,872 |
| 2019-06-21 | $153.50 | $155.48 | $151.50 | $151.76 | $37.76 | 43,442,688 |
| 2019-06-20 | $156.77 | $157.33 | $153.52 | $154.10 | $38.35 | 35,016,728 |
| 2019-06-19 | $154.30 | $154.76 | $152.07 | $153.12 | $38.10 | 33,164,396 |
| 2019-06-18 | $147.50 | $155.11 | $147.06 | $152.88 | $38.04 | 58,191,800 |
| 2019-06-17 | $144.57 | $146.52 | $143.65 | $145.03 | $36.09 | 27,604,148 |
| 2019-06-14 | $144.51 | $145.49 | $142.84 | $144.64 | $35.99 | 39,442,624 |
| 2019-06-13 | $147.09 | $149.00 | $146.38 | $148.26 | $36.89 | 30,808,108 |
| 2019-06-12 | $149.00 | $149.25 | $145.59 | $146.20 | $36.38 | 35,889,192 |
| 2019-06-11 | $150.84 | $152.36 | $149.16 | $150.75 | $37.51 | 38,387,004 |
| 2019-06-10 | $147.76 | $151.19 | $147.76 | $148.43 | $36.94 | 40,278,088 |
| 2019-06-07 | $144.02 | $146.88 | $143.25 | $145.50 | $36.21 | 34,885,752 |
| 2019-06-06 | $141.45 | $144.77 | $141.35 | $143.78 | $35.78 | 40,813,848 |
| 2019-06-05 | $145.97 | $146.19 | $139.82 | $141.28 | $35.16 | 51,161,540 |
| 2019-06-04 | $136.36 | $143.21 | $135.47 | $143.00 | $35.58 | 64,183,540 |
| 2019-06-03 | $135.91 | $137.47 | $132.60 | $133.78 | $33.29 | 47,864,320 |
| 2019-05-31 | $137.14 | $139.85 | $135.39 | $135.46 | $33.71 | 38,971,968 |
| 2019-05-30 | $140.31 | $141.75 | $137.57 | $139.11 | $34.62 | 39,429,960 |
| 2019-05-29 | $141.41 | $142.82 | $138.94 | $140.34 | $34.88 | 55,980,148 |
| 2019-05-28 | $145.86 | $147.18 | $143.25 | $143.33 | $35.63 | 42,835,408 |
| 2019-05-24 | $148.08 | $149.50 | $144.88 | $145.15 | $36.08 | 35,758,528 |
| 2019-05-23 | $149.69 | $149.69 | $144.91 | $147.32 | $36.62 | 59,184,436 |
| 2019-05-22 | $153.50 | $154.55 | $151.76 | $152.20 | $37.83 | 32,586,960 |
| 2019-05-21 | $154.20 | $155.70 | $152.64 | $155.06 | $38.54 | 36,184,988 |
| 2019-05-20 | $152.55 | $154.77 | $150.75 | $151.75 | $37.72 | 57,206,536 |
| 2019-05-17 | $158.50 | $163.71 | $154.94 | $156.53 | $38.91 | 102,206,792 |
| 2019-05-16 | $159.36 | $161.91 | $157.65 | $160.19 | $39.82 | 78,108,816 |
| 2019-05-15 | $159.80 | $161.05 | $157.41 | $159.58 | $39.66 | 50,232,004 |
| 2019-05-14 | $160.05 | $163.46 | $158.49 | $162.04 | $40.28 | 52,487,888 |
| 2019-05-13 | $163.50 | $164.43 | $157.81 | $158.45 | $39.38 | 65,691,276 |
| 2019-05-10 | $168.95 | $171.59 | $164.00 | $168.82 | $41.96 | 56,949,804 |
| 2019-05-09 | $171.14 | $171.53 | $165.40 | $170.19 | $42.30 | 66,024,656 |
| 2019-05-08 | $172.00 | $177.15 | $171.52 | $173.92 | $43.23 | 41,916,616 |
| 2019-05-07 | $177.90 | $177.90 | $171.17 | $173.11 | $43.03 | 55,521,832 |
| 2019-05-06 | $175.50 | $180.34 | $174.00 | $179.85 | $44.70 | 42,217,780 |
| 2019-05-03 | $183.53 | $183.93 | $180.53 | $183.01 | $45.49 | 33,682,348 |
| 2019-05-02 | $180.86 | $184.87 | $179.12 | $183.19 | $45.53 | 39,468,540 |
| 2019-05-01 | $183.11 | $184.81 | $180.46 | $180.47 | $44.86 | 35,428,124 |
| 2019-04-30 | $178.03 | $182.03 | $177.26 | $181.00 | $44.99 | 36,292,160 |
| 2019-04-29 | $178.41 | $180.45 | $175.50 | $179.33 | $44.57 | 39,191,932 |
| 2019-04-26 | $180.71 | $180.89 | $173.30 | $178.09 | $44.27 | 86,898,916 |
| 2019-04-25 | $189.55 | $190.45 | $183.70 | $186.91 | $46.46 | 49,929,748 |
| 2019-04-24 | $191.09 | $192.81 | $188.64 | $191.17 | $47.52 | 31,820,480 |
| 2019-04-23 | $189.00 | $191.93 | $188.61 | $190.67 | $47.39 | 34,685,524 |
| 2019-04-22 | $185.35 | $189.10 | $184.08 | $188.47 | $46.85 | 27,993,552 |
| 2019-04-18 | $187.56 | $188.93 | $185.18 | $186.30 | $46.31 | 38,098,816 |
| 2019-04-17 | $189.62 | $190.46 | $186.39 | $187.29 | $46.55 | 35,100,272 |
| 2019-04-16 | $186.28 | $188.97 | $184.96 | $188.21 | $46.78 | 39,496,364 |
| 2019-04-15 | $189.70 | $189.90 | $183.10 | $184.70 | $45.91 | 44,009,380 |
| 2019-04-12 | $193.10 | $193.26 | $189.66 | $190.01 | $47.23 | 47,170,656 |
| 2019-04-11 | $192.20 | $193.47 | $189.55 | $191.54 | $47.61 | 37,460,148 |
| 2019-04-10 | $189.23 | $193.14 | $189.05 | $192.10 | $47.75 | 44,477,228 |
| 2019-04-09 | $190.44 | $190.89 | $187.56 | $189.26 | $47.04 | 43,997,280 |
| 2019-04-08 | $189.72 | $192.80 | $188.75 | $191.79 | $47.67 | 42,419,392 |
| 2019-04-05 | $190.00 | $191.65 | $188.53 | $190.95 | $47.46 | 48,174,596 |
| 2019-04-04 | $188.00 | $189.97 | $185.73 | $188.26 | $46.79 | 45,737,676 |
| 2019-04-03 | $185.00 | $191.00 | $184.80 | $188.62 | $46.88 | 78,877,872 |
| 2019-04-02 | $183.25 | $184.79 | $181.52 | $183.00 | $45.49 | 44,091,984 |
| 2019-04-01 | $183.26 | $183.50 | $180.37 | $182.28 | $45.31 | 48,382,448 |
| 2019-03-29 | $179.94 | $180.54 | $177.91 | $179.56 | $44.63 | 45,689,516 |
| 2019-03-28 | $177.55 | $179.90 | $175.11 | $177.25 | $44.06 | 48,026,408 |
| 2019-03-27 | $177.90 | $179.77 | $173.70 | $176.50 | $43.87 | 47,437,176 |
| 2019-03-26 | $179.49 | $181.75 | $174.60 | $176.87 | $43.96 | 70,350,712 |
| 2019-03-25 | $175.86 | $178.45 | $171.11 | $173.78 | $43.19 | 52,521,204 |
| 2019-03-22 | $182.84 | $184.80 | $176.94 | $177.50 | $44.12 | 74,764,348 |
| 2019-03-21 | $175.33 | $185.00 | $175.13 | $183.94 | $45.72 | 82,431,068 |
| 2019-03-20 | $176.88 | $179.03 | $173.00 | $174.40 | $43.35 | 71,914,860 |
| 2019-03-19 | $172.76 | $177.50 | $172.08 | $175.71 | $43.67 | 85,497,240 |
| 2019-03-18 | $171.08 | $173.25 | $167.86 | $168.95 | $41.99 | 48,699,316 |
| 2019-03-15 | $167.30 | $171.53 | $167.16 | $169.81 | $42.21 | 66,145,928 |
| 2019-03-14 | $168.99 | $169.47 | $165.25 | $165.56 | $41.15 | 51,938,520 |
| 2019-03-13 | $164.03 | $169.80 | $163.73 | $168.62 | $41.91 | 76,890,072 |
| 2019-03-12 | $162.26 | $164.39 | $159.19 | $162.52 | $40.40 | 57,957,472 |
| 2019-03-11 | $151.59 | $162.06 | $149.69 | $161.14 | $40.05 | 85,972,600 |
| 2019-03-08 | $145.66 | $151.07 | $144.80 | $150.64 | $37.44 | 42,241,484 |
| 2019-03-07 | $151.10 | $151.49 | $147.40 | $149.26 | $37.10 | 45,010,532 |
| 2019-03-06 | $156.16 | $156.50 | $151.94 | $152.05 | $37.79 | 40,352,596 |
| 2019-03-05 | $156.15 | $158.06 | $153.96 | $156.52 | $38.90 | 36,292,476 |
| 2019-03-04 | $158.00 | $158.92 | $154.50 | $156.78 | $38.97 | 40,999,000 |
| 2019-03-01 | $156.27 | $158.15 | $153.92 | $156.45 | $38.89 | 35,718,712 |
| 2019-02-28 | $155.00 | $155.90 | $153.36 | $154.26 | $38.34 | 32,494,260 |
| 2019-02-27 | $156.52 | $157.59 | $153.11 | $155.41 | $38.59 | 50,025,524 |
| 2019-02-26 | $158.50 | $160.76 | $155.75 | $157.10 | $39.01 | 48,846,284 |
| 2019-02-25 | $162.56 | $165.28 | $158.34 | $158.69 | $39.40 | 65,601,924 |
| 2019-02-22 | $157.86 | $159.95 | $157.31 | $159.19 | $39.53 | 40,174,124 |
| 2019-02-21 | $159.06 | $160.05 | $155.18 | $155.77 | $38.68 | 44,854,672 |
| 2019-02-20 | $157.82 | $161.26 | $157.37 | $158.55 | $39.37 | 54,098,948 |
| 2019-02-19 | $156.91 | $159.89 | $156.14 | $156.64 | $38.89 | 55,189,264 |
| 2019-02-15 | $162.95 | $163.87 | $156.42 | $157.34 | $39.07 | 151,674,936 |
| 2019-02-14 | $152.84 | $155.67 | $151.10 | $154.53 | $38.37 | 82,726,296 |
| 2019-02-13 | $152.36 | $155.83 | $151.81 | $152.88 | $37.96 | 60,537,208 |
| 2019-02-12 | $148.00 | $151.80 | $147.42 | $151.17 | $37.54 | 59,106,052 |
| 2019-02-11 | $146.39 | $148.58 | $144.50 | $146.45 | $36.36 | 49,518,060 |
| 2019-02-08 | $144.71 | $148.60 | $144.13 | $148.17 | $36.79 | 46,160,548 |
| 2019-02-07 | $151.13 | $151.22 | $145.69 | $147.42 | $36.60 | 63,712,000 |
| 2019-02-06 | $151.29 | $155.60 | $151.07 | $153.00 | $37.99 | 70,246,588 |
| 2019-02-05 | $149.66 | $151.43 | $148.30 | $149.95 | $37.23 | 54,242,500 |
| 2019-02-04 | $145.37 | $150.68 | $144.48 | $149.18 | $37.04 | 52,860,072 |
| 2019-02-01 | $144.50 | $146.79 | $142.58 | $144.73 | $35.94 | 62,504,700 |
| 2019-01-31 | $137.26 | $145.19 | $136.38 | $143.75 | $35.69 | 84,285,352 |
| 2019-01-30 | $134.67 | $137.97 | $131.46 | $137.39 | $34.11 | 97,422,956 |
| 2019-01-29 | $136.15 | $138.10 | $131.01 | $131.60 | $32.68 | 115,393,388 |
| 2019-01-28 | $136.55 | $141.64 | $131.00 | $138.01 | $34.27 | 251,152,676 |
| 2019-01-25 | $155.44 | $160.88 | $151.30 | $160.15 | $39.77 | 115,522,188 |
| 2019-01-24 | $152.70 | $158.55 | $152.51 | $157.84 | $39.19 | 70,897,044 |
| 2019-01-23 | $151.00 | $154.58 | $148.03 | $149.29 | $37.07 | 59,102,180 |
| 2019-01-22 | $155.71 | $156.18 | $147.55 | $148.77 | $36.94 | 66,155,104 |
| 2019-01-18 | $153.73 | $157.98 | $151.65 | $156.93 | $38.97 | 65,133,692 |
| 2019-01-17 | $147.51 | $153.33 | $146.41 | $151.72 | $37.67 | 49,343,620 |
| 2019-01-16 | $150.97 | $152.30 | $148.62 | $148.84 | $36.96 | 47,010,368 |
| 2019-01-15 | $151.76 | $153.35 | $149.13 | $149.87 | $37.21 | 61,701,004 |
| 2019-01-14 | $146.72 | $151.46 | $145.77 | $150.44 | $37.35 | 73,016,996 |
| 2019-01-11 | $144.33 | $149.75 | $143.21 | $148.83 | $36.95 | 87,476,264 |
| 2019-01-10 | $141.80 | $145.58 | $139.36 | $145.23 | $36.06 | 52,315,624 |
| 2019-01-09 | $141.90 | $144.49 | $139.86 | $142.58 | $35.40 | 61,725,900 |
| 2019-01-08 | $146.69 | $146.78 | $136.90 | $139.83 | $34.72 | 78,601,716 |
| 2019-01-07 | $138.50 | $144.89 | $136.43 | $143.40 | $35.61 | 70,915,920 |
| 2019-01-04 | $130.94 | $137.73 | $129.70 | $136.19 | $33.82 | 58,561,932 |
| 2019-01-03 | $133.79 | $135.16 | $127.69 | $127.99 | $31.78 | 70,555,144 |
| 2019-01-02 | $130.64 | $138.48 | $130.05 | $136.22 | $33.82 | 50,875,360 |
| 2018-12-31 | $135.40 | $136.71 | $132.26 | $133.50 | $33.15 | 46,514,012 |
| 2018-12-28 | $132.00 | $137.39 | $130.31 | $133.65 | $33.19 | 62,849,276 |
| 2018-12-27 | $130.99 | $132.38 | $125.18 | $131.17 | $32.57 | 63,704,320 |
| 2018-12-26 | $128.94 | $133.14 | $124.46 | $133.10 | $33.05 | 69,509,936 |
| 2018-12-24 | $126.49 | $129.98 | $124.50 | $127.08 | $31.55 | 46,383,912 |
| 2018-12-21 | $136.17 | $137.50 | $128.46 | $129.57 | $32.17 | 86,374,100 |
| 2018-12-20 | $138.17 | $141.80 | $132.69 | $135.10 | $33.55 | 74,958,788 |
| 2018-12-19 | $145.58 | $147.74 | $136.43 | $138.51 | $34.39 | 74,536,588 |
| 2018-12-18 | $145.35 | $150.33 | $144.25 | $146.94 | $36.49 | 56,437,004 |
| 2018-12-17 | $145.24 | $148.15 | $141.24 | $143.58 | $35.65 | 66,286,732 |
| 2018-12-14 | $147.21 | $150.59 | $145.50 | $146.45 | $36.36 | 47,182,124 |
| 2018-12-13 | $150.79 | $153.38 | $147.44 | $148.89 | $36.97 | 47,138,496 |
| 2018-12-12 | $148.42 | $152.78 | $144.82 | $148.90 | $36.97 | 65,413,592 |
| 2018-12-11 | $155.56 | $155.89 | $145.00 | $148.19 | $36.80 | 67,191,328 |
| 2018-12-10 | $145.80 | $152.86 | $145.65 | $151.86 | $37.71 | 62,947,340 |
| 2018-12-07 | $158.46 | $158.87 | $145.62 | $147.61 | $36.65 | 68,167,796 |
| 2018-12-06 | $151.44 | $158.49 | $150.81 | $158.29 | $39.30 | 69,230,964 |
| 2018-12-04 | $168.24 | $168.44 | $156.50 | $157.11 | $39.01 | 81,211,148 |
| 2018-12-03 | $172.60 | $174.68 | $167.34 | $170.04 | $42.22 | 89,080,436 |
| 2018-11-30 | $157.75 | $163.86 | $155.72 | $163.43 | $40.58 | 72,956,456 |
| 2018-11-29 | $160.00 | $161.50 | $156.14 | $157.36 | $39.07 | 54,917,360 |
| 2018-11-28 | $158.48 | $160.28 | $153.13 | $160.07 | $39.70 | 80,452,548 |
| 2018-11-27 | $152.00 | $157.01 | $150.55 | $153.73 | $38.13 | 73,806,024 |
| 2018-11-26 | $149.89 | $153.47 | $146.56 | $153.05 | $37.96 | 81,483,224 |
| 2018-11-23 | $143.31 | $149.59 | $142.79 | $145.00 | $35.97 | 41,196,844 |
| 2018-11-21 | $154.62 | $155.30 | $143.61 | $144.71 | $35.89 | 102,549,400 |
| 2018-11-20 | $134.06 | $154.26 | $133.31 | $149.08 | $36.98 | 169,203,312 |
| 2018-11-19 | $161.79 | $161.82 | $144.63 | $144.70 | $35.89 | 169,782,020 |
| 2018-11-16 | $163.32 | $170.66 | $161.61 | $164.43 | $40.79 | 196,351,908 |
| 2018-11-15 | $196.95 | $205.30 | $195.50 | $202.39 | $50.20 | 84,070,864 |
| 2018-11-14 | $206.30 | $206.88 | $192.83 | $197.19 | $48.91 | 52,657,884 |
| 2018-11-13 | $193.49 | $204.21 | $193.24 | $199.31 | $49.44 | 64,471,100 |
| 2018-11-12 | $201.98 | $202.87 | $188.66 | $189.54 | $47.01 | 61,711,788 |
| 2018-11-09 | $202.40 | $209.32 | $201.04 | $205.67 | $51.02 | 41,324,196 |
| 2018-11-08 | $211.40 | $211.43 | $203.83 | $205.99 | $51.10 | 51,135,292 |
| 2018-11-07 | $213.75 | $217.41 | $211.18 | $213.79 | $53.03 | 48,381,204 |
| 2018-11-06 | $211.45 | $214.85 | $209.56 | $211.06 | $52.35 | 29,901,036 |
| 2018-11-05 | $214.39 | $215.33 | $205.28 | $211.77 | $52.53 | 37,933,040 |
| 2018-11-02 | $217.73 | $222.00 | $210.21 | $214.92 | $53.31 | 45,296,008 |
| 2018-11-01 | $212.30 | $218.49 | $207.19 | $218.11 | $54.10 | 56,652,832 |
| 2018-10-31 | $209.65 | $212.59 | $204.01 | $210.83 | $52.30 | 74,577,216 |
| 2018-10-30 | $186.55 | $203.40 | $185.62 | $203.00 | $50.35 | 80,719,072 |
| 2018-10-29 | $203.99 | $204.13 | $176.01 | $185.62 | $46.04 | 75,801,764 |
| 2018-10-26 | $198.31 | $204.84 | $193.12 | $198.29 | $49.19 | 66,478,512 |
| 2018-10-25 | $195.47 | $209.75 | $193.68 | $207.84 | $51.55 | 95,172,160 |
| 2018-10-24 | $219.51 | $221.39 | $198.85 | $199.41 | $49.46 | 88,428,796 |
| 2018-10-23 | $220.43 | $224.19 | $216.71 | $221.06 | $54.83 | 62,643,780 |
| 2018-10-22 | $231.28 | $235.32 | $227.07 | $231.22 | $57.35 | 36,884,364 |
| 2018-10-19 | $241.76 | $242.55 | $227.70 | $229.17 | $56.85 | 61,360,996 |
| 2018-10-18 | $245.86 | $247.41 | $237.09 | $239.53 | $59.41 | 52,402,192 |
| 2018-10-17 | $248.34 | $249.88 | $241.08 | $243.06 | $60.29 | 32,966,804 |
| 2018-10-16 | $239.93 | $246.28 | $237.94 | $245.83 | $60.98 | 40,871,180 |
| 2018-10-15 | $246.00 | $246.00 | $235.34 | $235.38 | $58.39 | 44,976,128 |
| 2018-10-12 | $245.51 | $249.54 | $239.65 | $246.54 | $61.15 | 60,823,668 |
| 2018-10-11 | $242.17 | $247.56 | $234.26 | $235.13 | $58.32 | 72,543,716 |
| 2018-10-10 | $261.26 | $263.11 | $245.60 | $245.69 | $60.94 | 68,493,816 |
| 2018-10-09 | $264.94 | $268.76 | $262.80 | $265.54 | $65.87 | 27,349,972 |
| 2018-10-08 | $266.50 | $271.16 | $260.08 | $265.77 | $65.92 | 40,861,060 |
| 2018-10-05 | $278.29 | $280.80 | $267.54 | $269.86 | $66.94 | 42,663,444 |
| 2018-10-04 | $285.27 | $286.25 | $276.18 | $279.29 | $69.28 | 39,121,956 |
| 2018-10-03 | $289.32 | $289.62 | $282.53 | $286.73 | $71.12 | 32,055,076 |
| 2018-10-02 | $288.25 | $292.76 | $285.58 | $286.48 | $71.06 | 38,396,472 |
| 2018-10-01 | $284.16 | $292.06 | $282.60 | $289.36 | $71.78 | 62,205,812 |
| 2018-09-28 | $272.73 | $281.92 | $271.60 | $281.02 | $69.71 | 70,939,656 |
| 2018-09-27 | $268.34 | $269.20 | $266.13 | $267.40 | $66.33 | 21,442,868 |
| 2018-09-26 | $268.61 | $270.24 | $266.28 | $266.92 | $66.21 | 26,854,752 |
| 2018-09-25 | $268.37 | $269.42 | $264.91 | $268.41 | $66.58 | 28,038,984 |
| 2018-09-24 | $262.20 | $265.84 | $258.68 | $265.70 | $65.91 | 29,391,304 |
| 2018-09-21 | $266.76 | $268.60 | $262.11 | $263.45 | $65.35 | 43,512,628 |
| 2018-09-20 | $267.05 | $268.76 | $264.10 | $266.28 | $66.05 | 43,058,276 |
| 2018-09-19 | $270.27 | $272.70 | $268.25 | $271.98 | $67.46 | 22,485,860 |
| 2018-09-18 | $274.09 | $278.24 | $270.75 | $271.02 | $67.23 | 29,952,092 |
| 2018-09-17 | $275.40 | $277.38 | $273.15 | $273.93 | $67.95 | 20,552,756 |
| 2018-09-14 | $274.99 | $279.10 | $273.50 | $276.43 | $68.57 | 38,693,520 |
| 2018-09-13 | $270.86 | $275.00 | $270.16 | $271.34 | $67.31 | 30,553,548 |
| 2018-09-12 | $271.19 | $271.98 | $261.92 | $268.20 | $66.53 | 41,909,036 |
| 2018-09-11 | $272.86 | $276.40 | $272.02 | $272.80 | $67.67 | 24,311,272 |
| 2018-09-10 | $272.77 | $275.93 | $271.00 | $274.73 | $68.15 | 22,013,828 |
| 2018-09-07 | $269.00 | $276.93 | $267.19 | $271.86 | $67.43 | 29,541,872 |
| 2018-09-06 | $277.76 | $277.86 | $271.39 | $272.72 | $67.65 | 32,279,556 |
| 2018-09-05 | $282.99 | $284.42 | $275.15 | $278.42 | $69.06 | 39,315,676 |
| 2018-09-04 | $280.15 | $285.22 | $279.00 | $283.70 | $70.37 | 39,172,108 |
| 2018-08-31 | $277.00 | $281.20 | $276.60 | $280.68 | $69.62 | 30,659,000 |
| 2018-08-30 | $277.23 | $281.72 | $276.32 | $277.81 | $68.91 | 34,660,920 |
| 2018-08-29 | $273.92 | $279.50 | $273.08 | $278.49 | $69.08 | 42,010,964 |
| 2018-08-28 | $275.66 | $276.58 | $269.53 | $274.38 | $68.02 | 47,538,380 |
| 2018-08-27 | $273.42 | $278.90 | $272.15 | $275.90 | $68.40 | 50,577,748 |
| 2018-08-24 | $267.18 | $272.81 | $267.00 | $272.22 | $67.49 | 53,151,048 |
| 2018-08-23 | $261.26 | $269.48 | $260.70 | $266.84 | $66.15 | 72,068,456 |
| 2018-08-22 | $252.00 | $263.02 | $251.86 | $262.82 | $65.16 | 74,985,688 |
| 2018-08-21 | $248.50 | $253.50 | $247.70 | $253.32 | $62.80 | 67,398,840 |
| 2018-08-20 | $243.18 | $253.20 | $238.72 | $247.84 | $61.44 | 85,438,620 |
| 2018-08-17 | $252.94 | $252.97 | $243.73 | $244.82 | $60.69 | 114,318,776 |
| 2018-08-16 | $261.90 | $262.00 | $255.01 | $257.44 | $63.82 | 80,125,904 |
| 2018-08-15 | $262.27 | $263.64 | $255.90 | $259.08 | $64.23 | 59,113,576 |
| 2018-08-14 | $260.38 | $262.00 | $257.02 | $261.43 | $64.81 | 46,621,944 |
| 2018-08-13 | $255.14 | $261.00 | $255.07 | $256.12 | $63.50 | 37,520,632 |
| 2018-08-10 | $253.15 | $256.10 | $252.70 | $254.79 | $63.17 | 25,662,672 |
| 2018-08-09 | $259.14 | $259.25 | $256.15 | $256.46 | $63.58 | 20,427,848 |
| 2018-08-08 | $257.00 | $260.24 | $255.59 | $258.42 | $64.07 | 26,209,848 |
| 2018-08-07 | $256.00 | $257.70 | $254.92 | $256.95 | $63.70 | 25,813,040 |
| 2018-08-06 | $251.59 | $254.17 | $249.71 | $254.03 | $62.98 | 20,750,660 |
| 2018-08-03 | $251.61 | $253.06 | $250.93 | $252.10 | $62.50 | 21,428,808 |
| 2018-08-02 | $243.59 | $250.78 | $241.21 | $250.62 | $62.13 | 26,966,756 |
| 2018-08-01 | $246.13 | $248.36 | $243.89 | $246.47 | $61.10 | 28,355,556 |
| 2018-07-31 | $243.71 | $247.88 | $242.14 | $244.86 | $60.70 | 28,398,784 |
| 2018-07-30 | $252.59 | $252.83 | $242.72 | $244.13 | $60.52 | 34,034,156 |
| 2018-07-27 | $256.32 | $256.60 | $249.84 | $252.02 | $62.48 | 29,542,140 |
| 2018-07-26 | $251.06 | $256.33 | $250.38 | $254.84 | $63.18 | 32,512,512 |
| 2018-07-25 | $249.09 | $252.38 | $246.75 | $251.87 | $62.44 | 32,018,204 |
| 2018-07-24 | $251.35 | $254.85 | $248.00 | $248.71 | $61.66 | 35,462,180 |
| 2018-07-23 | $249.82 | $249.89 | $243.28 | $249.41 | $61.83 | 30,158,484 |
| 2018-07-20 | $251.93 | $253.50 | $250.45 | $250.89 | $62.20 | 22,248,644 |
| 2018-07-19 | $250.94 | $253.39 | $250.33 | $252.03 | $62.48 | 23,575,132 |
| 2018-07-18 | $253.39 | $253.95 | $249.64 | $251.70 | $62.40 | 27,764,164 |
| 2018-07-17 | $246.21 | $254.30 | $245.18 | $253.69 | $62.89 | 36,213,580 |
| 2018-07-16 | $248.20 | $250.34 | $247.70 | $248.20 | $61.53 | 19,703,704 |
| 2018-07-13 | $251.98 | $251.98 | $247.62 | $249.32 | $61.81 | 24,716,312 |
| 2018-07-12 | $249.36 | $253.17 | $248.96 | $251.23 | $62.28 | 34,550,692 |
| 2018-07-11 | $249.50 | $250.90 | $247.10 | $247.53 | $61.37 | 36,750,640 |
| 2018-07-10 | $249.75 | $254.14 | $248.12 | $253.25 | $62.78 | 36,001,560 |
| 2018-07-09 | $250.33 | $250.72 | $246.07 | $249.25 | $61.79 | 30,388,088 |
| 2018-07-06 | $241.74 | $247.67 | $240.88 | $247.33 | $61.32 | 29,635,288 |
| 2018-07-05 | $239.07 | $242.93 | $237.50 | $242.73 | $60.18 | 30,621,792 |
| 2018-07-03 | $243.64 | $243.88 | $236.50 | $236.84 | $58.72 | 22,273,300 |
| 2018-07-02 | $234.09 | $242.39 | $233.26 | $242.24 | $60.05 | 35,757,392 |
| 2018-06-29 | $243.49 | $244.00 | $236.85 | $236.90 | $58.73 | 39,229,908 |
| 2018-06-28 | $235.32 | $241.34 | $235.01 | $240.86 | $59.71 | 33,801,188 |
| 2018-06-27 | $243.75 | $246.43 | $235.50 | $235.72 | $58.44 | 45,389,212 |
| 2018-06-26 | $243.70 | $245.65 | $239.91 | $241.99 | $59.99 | 47,888,548 |
| 2018-06-25 | $246.65 | $246.80 | $235.54 | $239.12 | $59.28 | 66,581,724 |
| 2018-06-22 | $257.95 | $258.49 | $250.33 | $250.95 | $62.21 | 43,415,816 |
| 2018-06-21 | $263.60 | $264.34 | $256.80 | $257.11 | $63.74 | 35,951,624 |
| 2018-06-20 | $261.83 | $264.45 | $260.28 | $262.31 | $65.03 | 36,977,976 |
| 2018-06-19 | $260.92 | $263.64 | $255.02 | $260.17 | $64.50 | 59,493,296 |
| 2018-06-18 | $263.48 | $265.80 | $262.38 | $265.09 | $65.72 | 35,626,696 |
| 2018-06-15 | $264.60 | $267.48 | $263.35 | $265.26 | $65.76 | 43,225,952 |
| 2018-06-14 | $264.22 | $269.20 | $263.62 | $266.91 | $66.17 | 43,001,644 |
| 2018-06-13 | $262.64 | $265.67 | $262.03 | $262.40 | $65.05 | 33,820,636 |
| 2018-06-12 | $261.69 | $263.07 | $259.66 | $262.58 | $65.10 | 31,915,940 |
| 2018-06-11 | $261.77 | $263.45 | $260.10 | $260.62 | $64.61 | 26,537,012 |
| 2018-06-08 | $259.96 | $264.00 | $259.20 | $262.28 | $65.02 | 36,045,772 |
| 2018-06-07 | $265.00 | $265.48 | $259.25 | $262.90 | $65.18 | 36,944,864 |
| 2018-06-06 | $261.43 | $265.28 | $260.77 | $265.15 | $65.73 | 37,135,424 |
| 2018-06-05 | $264.98 | $266.59 | $263.17 | $265.07 | $65.71 | 39,171,204 |
| 2018-06-04 | $259.00 | $265.74 | $257.70 | $264.85 | $65.66 | 64,202,564 |
| 2018-06-01 | $254.00 | $257.87 | $253.65 | $257.62 | $63.87 | 42,196,992 |
| 2018-05-31 | $251.70 | $255.20 | $251.27 | $252.19 | $62.52 | 49,386,836 |
| 2018-05-30 | $249.95 | $253.34 | $248.95 | $252.99 | $62.72 | 39,099,456 |
| 2018-05-29 | $248.55 | $251.34 | $246.70 | $248.59 | $61.63 | 35,268,332 |
| 2018-05-25 | $248.20 | $249.94 | $246.76 | $249.28 | $61.80 | 29,211,128 |
| 2018-05-24 | $247.39 | $249.40 | $245.24 | $247.69 | $61.41 | 43,737,180 |
| 2018-05-23 | $240.28 | $247.59 | $240.25 | $247.54 | $61.37 | 44,295,704 |
| 2018-05-22 | $244.78 | $245.80 | $240.25 | $242.70 | $60.13 | 51,826,548 |
| 2018-05-21 | $249.88 | $250.03 | $240.49 | $244.24 | $60.51 | 64,062,480 |
| 2018-05-18 | $249.81 | $252.37 | $245.74 | $245.94 | $60.94 | 48,371,768 |
| 2018-05-17 | $246.08 | $251.50 | $245.43 | $247.71 | $61.37 | 51,978,420 |
| 2018-05-16 | $244.00 | $248.52 | $242.51 | $246.01 | $60.95 | 55,382,824 |
| 2018-05-15 | $252.79 | $252.90 | $241.50 | $245.56 | $60.84 | 96,352,840 |
| 2018-05-14 | $256.07 | $258.49 | $254.40 | $255.36 | $63.27 | 52,313,908 |
| 2018-05-11 | $252.78 | $259.79 | $250.54 | $254.53 | $63.06 | 121,445,624 |
| 2018-05-10 | $257.92 | $260.50 | $257.20 | $260.13 | $64.45 | 99,408,116 |
| 2018-05-09 | $251.21 | $255.87 | $250.11 | $255.78 | $63.37 | 59,675,920 |
| 2018-05-08 | $248.69 | $250.51 | $246.71 | $250.40 | $62.04 | 50,661,496 |
| 2018-05-07 | $243.29 | $250.99 | $242.89 | $248.68 | $61.61 | 68,761,512 |
| 2018-05-04 | $231.83 | $239.19 | $231.13 | $239.06 | $59.23 | 40,066,152 |
| 2018-05-03 | $227.60 | $234.05 | $225.77 | $232.99 | $57.73 | 44,314,560 |
| 2018-05-02 | $227.00 | $228.80 | $225.25 | $226.31 | $56.07 | 26,824,740 |
| 2018-05-01 | $224.57 | $227.25 | $222.20 | $227.14 | $56.28 | 25,378,908 |
| 2018-04-30 | $226.99 | $229.00 | $224.12 | $224.90 | $55.72 | 32,784,268 |
| 2018-04-27 | $229.50 | $230.30 | $224.62 | $226.33 | $56.08 | 40,084,980 |
| 2018-04-26 | $223.20 | $225.55 | $220.53 | $225.22 | $55.80 | 37,582,296 |
| 2018-04-25 | $220.00 | $221.58 | $210.30 | $216.66 | $53.68 | 58,849,372 |
| 2018-04-24 | $224.92 | $228.80 | $218.56 | $221.20 | $54.81 | 41,459,576 |
| 2018-04-23 | $229.43 | $231.50 | $222.83 | $223.88 | $55.47 | 42,750,892 |
| 2018-04-20 | $228.69 | $232.10 | $227.45 | $228.71 | $56.67 | 38,619,864 |
| 2018-04-19 | $231.75 | $233.10 | $226.80 | $229.04 | $56.75 | 47,199,732 |
| 2018-04-18 | $235.50 | $239.25 | $232.77 | $236.37 | $58.56 | 39,136,232 |
| 2018-04-17 | $233.60 | $238.40 | $231.35 | $237.54 | $58.85 | 44,722,552 |
| 2018-04-16 | $231.77 | $232.84 | $227.68 | $231.49 | $57.35 | 35,079,104 |
| 2018-04-13 | $237.17 | $237.51 | $229.55 | $231.50 | $57.36 | 50,303,568 |
| 2018-04-12 | $230.00 | $235.32 | $228.21 | $234.60 | $58.13 | 59,391,800 |
| 2018-04-11 | $227.31 | $228.98 | $224.92 | $226.24 | $56.05 | 46,024,228 |
| 2018-04-10 | $224.72 | $229.00 | $222.41 | $227.91 | $56.47 | 76,475,228 |
| 2018-04-09 | $216.80 | $221.97 | $214.60 | $215.41 | $53.37 | 49,952,480 |
| 2018-04-06 | $217.23 | $221.60 | $213.07 | $214.25 | $53.08 | 66,298,880 |
| 2018-04-05 | $228.60 | $229.13 | $218.49 | $221.38 | $54.85 | 70,123,892 |
| 2018-04-04 | $215.01 | $226.66 | $214.00 | $226.24 | $56.05 | 78,916,644 |
| 2018-04-03 | $227.80 | $230.35 | $221.35 | $225.35 | $55.83 | 66,743,036 |
| 2018-04-02 | $228.74 | $234.65 | $217.50 | $221.05 | $54.77 | 92,209,260 |
| 2018-03-29 | $224.11 | $235.50 | $220.70 | $231.59 | $57.38 | 91,662,768 |
| 2018-03-28 | $224.13 | $229.39 | $217.00 | $221.35 | $54.84 | 94,590,592 |
| 2018-03-27 | $247.75 | $250.00 | $219.85 | $225.52 | $55.88 | 137,848,452 |
| 2018-03-26 | $238.00 | $244.53 | $235.90 | $244.48 | $60.57 | 60,522,168 |
| 2018-03-23 | $242.40 | $242.50 | $232.52 | $232.97 | $57.72 | 72,901,560 |
| 2018-03-22 | $246.00 | $247.88 | $240.34 | $241.85 | $59.92 | 54,655,708 |
| 2018-03-21 | $249.32 | $252.00 | $247.33 | $248.56 | $61.58 | 43,367,128 |
| 2018-03-20 | $241.12 | $251.15 | $241.12 | $249.58 | $61.84 | 54,902,020 |
| 2018-03-19 | $248.18 | $249.35 | $237.00 | $241.00 | $59.71 | 69,888,512 |
| 2018-03-16 | $250.00 | $251.25 | $248.48 | $250.48 | $62.06 | 38,536,428 |
| 2018-03-15 | $249.29 | $252.62 | $247.64 | $249.34 | $61.78 | 39,971,336 |
| 2018-03-14 | $249.45 | $250.55 | $246.22 | $248.74 | $61.63 | 50,295,788 |
| 2018-03-13 | $251.49 | $254.50 | $246.04 | $247.71 | $61.37 | 61,632,000 |
| 2018-03-12 | $247.00 | $253.00 | $246.67 | $249.76 | $61.88 | 60,224,292 |
| 2018-03-09 | $243.10 | $245.85 | $242.45 | $245.33 | $60.78 | 50,320,936 |
| 2018-03-08 | $242.95 | $242.95 | $239.39 | $241.18 | $59.76 | 40,654,660 |
| 2018-03-07 | $238.00 | $243.95 | $237.95 | $241.84 | $59.92 | 58,120,904 |
| 2018-03-06 | $239.10 | $242.94 | $237.36 | $242.16 | $60.00 | 63,680,972 |
| 2018-03-05 | $234.51 | $237.25 | $229.52 | $235.65 | $58.39 | 62,077,652 |
| 2018-03-02 | $227.86 | $236.80 | $221.85 | $236.54 | $58.61 | 91,342,740 |
| 2018-03-01 | $241.91 | $244.09 | $228.12 | $232.21 | $57.53 | 104,011,888 |
| 2018-02-28 | $246.50 | $248.10 | $241.53 | $242.00 | $59.96 | 51,801,880 |
| 2018-02-27 | $245.50 | $248.91 | $245.13 | $246.06 | $60.96 | 45,293,076 |
| 2018-02-26 | $247.80 | $247.98 | $244.06 | $246.58 | $61.09 | 44,583,320 |
| 2018-02-23 | $244.57 | $245.93 | $242.52 | $245.93 | $60.93 | 41,032,860 |
| 2018-02-22 | $242.73 | $245.63 | $239.50 | $242.15 | $60.00 | 51,995,968 |
| 2018-02-21 | $251.69 | $251.97 | $241.36 | $241.51 | $59.80 | 84,087,376 |
| 2018-02-20 | $244.75 | $251.87 | $244.60 | $249.08 | $61.67 | 68,302,892 |
| 2018-02-16 | $245.40 | $250.00 | $243.47 | $243.84 | $60.38 | 63,250,196 |
| 2018-02-15 | $244.79 | $248.37 | $241.52 | $246.50 | $61.04 | 69,568,096 |
| 2018-02-14 | $231.00 | $242.59 | $230.55 | $241.42 | $59.78 | 73,815,028 |
| 2018-02-13 | $226.56 | $234.50 | $225.25 | $232.63 | $57.60 | 62,293,436 |
| 2018-02-12 | $235.36 | $235.48 | $225.03 | $228.03 | $56.46 | 108,719,228 |
| 2018-02-09 | $238.25 | $238.89 | $217.52 | $232.08 | $57.47 | 164,179,592 |
| 2018-02-08 | $233.88 | $235.22 | $217.51 | $217.52 | $53.86 | 86,657,412 |
| 2018-02-07 | $229.58 | $234.97 | $226.70 | $228.80 | $56.65 | 79,724,936 |
| 2018-02-06 | $204.40 | $225.70 | $204.00 | $225.58 | $55.86 | 106,366,984 |
| 2018-02-05 | $227.00 | $233.23 | $205.00 | $213.70 | $52.91 | 111,630,616 |
| 2018-02-02 | $237.00 | $237.97 | $231.17 | $233.52 | $57.82 | 71,178,012 |
| 2018-02-01 | $238.52 | $246.90 | $238.06 | $240.50 | $59.55 | 50,865,084 |
| 2018-01-31 | $245.77 | $249.27 | $244.45 | $245.80 | $60.86 | 47,272,460 |
| 2018-01-30 | $241.11 | $246.42 | $238.41 | $242.72 | $60.10 | 56,532,720 |
| 2018-01-29 | $242.74 | $248.11 | $240.61 | $246.85 | $61.12 | 45,131,792 |
| 2018-01-26 | $238.12 | $243.34 | $237.60 | $243.33 | $60.25 | 51,021,236 |
| 2018-01-25 | $238.00 | $239.75 | $235.75 | $236.35 | $58.52 | 40,421,364 |
| 2018-01-24 | $239.04 | $240.49 | $233.55 | $235.80 | $58.39 | 57,625,968 |
| 2018-01-23 | $235.85 | $239.83 | $235.10 | $238.91 | $59.16 | 45,172,276 |
| 2018-01-22 | $230.43 | $233.76 | $228.10 | $233.69 | $57.86 | 38,458,636 |
| 2018-01-19 | $228.09 | $231.09 | $227.00 | $230.11 | $56.98 | 58,179,872 |
| 2018-01-18 | $223.94 | $226.64 | $222.68 | $224.44 | $55.57 | 40,285,956 |
| 2018-01-17 | $220.70 | $225.12 | $216.90 | $224.72 | $55.64 | 52,450,516 |
| 2018-01-16 | $224.05 | $227.51 | $216.69 | $220.11 | $54.50 | 68,419,248 |
| 2018-01-12 | $223.60 | $224.99 | $221.34 | $222.98 | $55.21 | 35,727,744 |
| 2018-01-11 | $225.00 | $226.27 | $223.21 | $224.08 | $55.48 | 39,248,548 |
| 2018-01-10 | $218.20 | $223.82 | $216.00 | $223.68 | $55.39 | 56,350,448 |
| 2018-01-09 | $222.22 | $223.82 | $218.64 | $221.94 | $54.95 | 47,002,372 |
| 2018-01-08 | $220.40 | $225.00 | $218.58 | $222.00 | $54.97 | 84,763,728 |
| 2018-01-05 | $214.19 | $216.91 | $211.08 | $215.40 | $53.34 | 56,035,072 |
| 2018-01-04 | $215.76 | $218.05 | $212.69 | $213.59 | $52.89 | 57,386,700 |
| 2018-01-03 | $204.10 | $213.70 | $203.75 | $212.47 | $52.61 | 89,998,072 |
| 2018-01-02 | $195.78 | $199.50 | $194.50 | $199.35 | $49.36 | 33,215,008 |
| 2017-12-29 | $198.46 | $198.46 | $193.50 | $193.50 | $47.91 | 27,585,320 |
| 2017-12-28 | $198.13 | $199.38 | $197.15 | $197.40 | $48.88 | 23,912,844 |
| 2017-12-27 | $196.90 | $199.97 | $196.31 | $197.17 | $48.82 | 32,389,496 |
| 2017-12-26 | $193.03 | $197.75 | $191.82 | $197.44 | $48.89 | 35,285,184 |
| 2017-12-22 | $194.40 | $195.65 | $191.25 | $195.27 | $48.35 | 46,453,692 |
| 2017-12-21 | $196.94 | $197.95 | $195.55 | $195.89 | $48.50 | 29,834,536 |
| 2017-12-20 | $197.70 | $198.07 | $194.55 | $196.80 | $48.73 | 28,741,272 |
| 2017-12-19 | $197.52 | $197.73 | $194.96 | $196.11 | $48.56 | 36,869,432 |
| 2017-12-18 | $193.20 | $198.02 | $192.00 | $197.90 | $49.00 | 46,922,788 |
| 2017-12-15 | $188.25 | $192.38 | $185.62 | $191.56 | $47.43 | 64,360,800 |
| 2017-12-14 | $185.92 | $189.34 | $184.60 | $186.47 | $46.17 | 43,486,984 |
| 2017-12-13 | $192.50 | $192.55 | $185.88 | $186.18 | $46.10 | 54,977,984 |
| 2017-12-12 | $192.90 | $193.84 | $189.89 | $190.84 | $47.25 | 45,186,236 |
| 2017-12-11 | $192.06 | $194.78 | $191.42 | $194.66 | $48.20 | 36,426,772 |
| 2017-12-08 | $194.01 | $194.78 | $191.15 | $191.49 | $47.41 | 45,935,472 |
| 2017-12-07 | $191.96 | $193.60 | $190.12 | $191.99 | $47.54 | 52,763,932 |
| 2017-12-06 | $185.70 | $190.14 | $184.84 | $189.26 | $46.86 | 45,857,832 |
| 2017-12-05 | $182.40 | $192.70 | $180.58 | $187.74 | $46.49 | 97,922,232 |
| 2017-12-04 | $200.05 | $200.30 | $184.50 | $186.66 | $46.22 | 124,084,492 |
| 2017-12-01 | $199.31 | $200.13 | $192.47 | $197.68 | $48.95 | 80,997,728 |
| 2017-11-30 | $199.20 | $202.68 | $196.65 | $200.71 | $49.70 | 82,257,916 |
| 2017-11-29 | $210.01 | $210.12 | $191.23 | $196.42 | $48.64 | 139,463,164 |
| 2017-11-28 | $214.35 | $214.73 | $208.24 | $210.71 | $52.17 | 50,708,592 |
| 2017-11-27 | $217.31 | $217.36 | $214.01 | $214.14 | $53.02 | 41,911,932 |
| 2017-11-24 | $215.59 | $217.00 | $214.60 | $216.96 | $53.72 | 18,071,928 |
| 2017-11-22 | $217.00 | $217.00 | $213.61 | $214.93 | $53.22 | 35,067,256 |
| 2017-11-21 | $215.69 | $216.52 | $214.40 | $216.05 | $53.46 | 39,434,536 |
| 2017-11-20 | $211.99 | $214.57 | $210.50 | $214.08 | $52.97 | 39,313,656 |
| 2017-11-17 | $213.92 | $215.35 | $210.75 | $211.36 | $52.30 | 50,809,896 |
| 2017-11-16 | $212.98 | $214.20 | $211.25 | $211.61 | $52.36 | 39,791,660 |
| 2017-11-15 | $211.95 | $212.00 | $207.80 | $209.98 | $51.96 | 49,708,328 |
| 2017-11-14 | $213.00 | $214.80 | $211.23 | $214.18 | $53.00 | 52,405,936 |
| 2017-11-13 | $216.14 | $217.17 | $212.01 | $212.63 | $52.61 | 57,593,724 |
| 2017-11-10 | $213.08 | $218.67 | $211.63 | $216.14 | $53.48 | 124,788,508 |
| 2017-11-09 | $205.27 | $206.33 | $200.37 | $205.32 | $50.80 | 80,495,384 |
| 2017-11-08 | $211.85 | $212.00 | $207.24 | $209.16 | $51.75 | 51,644,372 |
| 2017-11-07 | $210.55 | $212.90 | $210.06 | $212.03 | $52.46 | 42,322,688 |
| 2017-11-06 | $207.20 | $209.98 | $206.70 | $209.63 | $51.87 | 38,774,864 |
| 2017-11-03 | $207.20 | $208.69 | $205.34 | $208.69 | $51.64 | 35,111,924 |
| 2017-11-02 | $206.00 | $207.81 | $203.65 | $205.94 | $50.96 | 33,921,652 |
| 2017-11-01 | $209.35 | $209.97 | $204.60 | $207.20 | $51.27 | 49,542,616 |
| 2017-10-31 | $205.13 | $207.89 | $204.90 | $206.81 | $51.17 | 40,719,208 |
| 2017-10-30 | $201.86 | $206.09 | $201.22 | $203.84 | $50.44 | 50,089,316 |
| 2017-10-27 | $197.80 | $201.87 | $196.75 | $201.86 | $49.95 | 56,696,684 |
| 2017-10-26 | $194.78 | $196.16 | $193.81 | $195.69 | $48.42 | 31,570,604 |
| 2017-10-25 | $197.08 | $199.22 | $191.17 | $193.66 | $47.92 | 82,354,404 |
| 2017-10-24 | $196.99 | $198.75 | $195.94 | $198.68 | $49.16 | 39,281,848 |
| 2017-10-23 | $197.78 | $198.85 | $195.80 | $196.62 | $48.65 | 42,369,664 |
| 2017-10-20 | $198.49 | $199.59 | $196.54 | $196.90 | $48.72 | 44,024,116 |
| 2017-10-19 | $194.44 | $198.00 | $192.45 | $197.80 | $48.94 | 56,626,292 |
| 2017-10-18 | $198.11 | $198.14 | $193.32 | $197.58 | $48.89 | 56,267,700 |
| 2017-10-17 | $197.09 | $198.90 | $196.35 | $197.75 | $48.93 | 45,930,188 |
| 2017-10-16 | $195.80 | $198.05 | $193.24 | $197.93 | $48.98 | 57,116,128 |
| 2017-10-13 | $193.55 | $195.00 | $191.65 | $194.59 | $48.15 | 62,506,100 |
| 2017-10-12 | $191.08 | $193.09 | $189.93 | $191.03 | $47.27 | 52,147,560 |
| 2017-10-11 | $189.60 | $191.00 | $187.74 | $190.94 | $47.25 | 52,207,048 |
| 2017-10-10 | $191.43 | $192.95 | $187.26 | $188.93 | $46.75 | 97,045,780 |
| 2017-10-09 | $182.79 | $186.73 | $182.03 | $185.39 | $45.87 | 55,946,440 |
| 2017-10-06 | $179.65 | $181.84 | $179.00 | $181.30 | $44.86 | 31,644,348 |
| 2017-10-05 | $181.86 | $182.00 | $179.56 | $180.77 | $44.73 | 43,321,752 |
| 2017-10-04 | $179.62 | $181.77 | $178.14 | $180.87 | $44.75 | 42,485,544 |
| 2017-10-03 | $179.25 | $180.58 | $177.58 | $179.37 | $44.38 | 38,713,720 |
| 2017-10-02 | $180.80 | $181.98 | $177.00 | $179.00 | $44.29 | 49,902,240 |
| 2017-09-29 | $179.08 | $179.73 | $177.25 | $178.77 | $44.23 | 59,747,504 |
| 2017-09-28 | $176.02 | $176.18 | $173.76 | $175.68 | $43.47 | 43,205,856 |
| 2017-09-27 | $175.62 | $176.27 | $172.75 | $175.73 | $43.48 | 70,409,196 |
| 2017-09-26 | $176.45 | $178.68 | $170.35 | $171.96 | $42.55 | 110,171,220 |
| 2017-09-25 | $177.75 | $177.80 | $170.16 | $171.00 | $42.31 | 86,512,940 |
| 2017-09-22 | $180.30 | $182.31 | $178.60 | $179.00 | $44.29 | 48,787,788 |
| 2017-09-21 | $181.64 | $182.70 | $177.61 | $180.76 | $44.73 | 106,525,284 |
| 2017-09-20 | $187.50 | $189.42 | $184.21 | $185.84 | $45.98 | 65,740,864 |
| 2017-09-19 | $185.51 | $189.85 | $184.62 | $187.35 | $46.36 | 86,525,736 |
| 2017-09-18 | $185.14 | $191.20 | $184.86 | $187.55 | $46.41 | 166,407,804 |
| 2017-09-15 | $172.86 | $180.11 | $172.65 | $180.11 | $44.57 | 133,354,532 |
| 2017-09-14 | $168.79 | $172.56 | $167.80 | $169.40 | $41.92 | 50,913,724 |
| 2017-09-13 | $168.59 | $171.54 | $167.28 | $170.37 | $42.16 | 57,360,420 |
| 2017-09-12 | $170.00 | $170.00 | $166.97 | $169.61 | $41.97 | 40,623,620 |
| 2017-09-11 | $165.54 | $169.43 | $165.32 | $169.00 | $41.82 | 55,737,148 |
| 2017-09-08 | $166.11 | $166.71 | $162.71 | $163.69 | $40.50 | 49,460,296 |
| 2017-09-07 | $166.49 | $167.89 | $164.95 | $166.58 | $41.22 | 34,927,544 |
| 2017-09-06 | $167.24 | $167.80 | $164.40 | $165.81 | $41.03 | 39,202,236 |
| 2017-09-05 | $168.38 | $168.58 | $163.56 | $165.91 | $41.05 | 69,435,072 |
| 2017-09-01 | $169.95 | $171.90 | $169.60 | $170.46 | $42.18 | 44,068,004 |
| 2017-08-31 | $166.50 | $169.60 | $166.20 | $169.44 | $41.93 | 60,090,640 |
| 2017-08-30 | $165.50 | $166.13 | $164.27 | $165.68 | $41.00 | 37,878,720 |
| 2017-08-29 | $162.59 | $165.58 | $162.26 | $164.70 | $40.75 | 31,969,352 |
| 2017-08-28 | $164.58 | $165.10 | $162.33 | $164.97 | $40.82 | 38,275,632 |
| 2017-08-25 | $166.17 | $166.58 | $163.55 | $163.81 | $40.53 | 35,012,832 |
| 2017-08-24 | $167.10 | $167.28 | $164.12 | $165.19 | $40.87 | 46,371,988 |
| 2017-08-23 | $161.20 | $166.25 | $160.85 | $165.80 | $41.03 | 57,684,212 |
| 2017-08-22 | $160.49 | $162.79 | $159.71 | $162.55 | $40.22 | 44,338,632 |
| 2017-08-21 | $162.49 | $162.95 | $157.37 | $159.15 | $39.35 | 60,814,548 |
| 2017-08-18 | $163.67 | $164.36 | $159.64 | $161.50 | $39.93 | 59,533,632 |
| 2017-08-17 | $164.81 | $165.50 | $161.38 | $161.47 | $39.92 | 51,751,664 |
| 2017-08-16 | $167.59 | $168.54 | $163.84 | $165.15 | $40.83 | 59,152,988 |
| 2017-08-15 | $168.61 | $169.67 | $165.59 | $166.98 | $41.28 | 75,920,792 |
| 2017-08-14 | $159.67 | $168.55 | $159.20 | $168.40 | $41.63 | 126,697,064 |
| 2017-08-11 | $157.14 | $159.00 | $152.91 | $155.96 | $38.56 | 149,091,128 |
| 2017-08-10 | $172.16 | $172.66 | $164.33 | $164.74 | $40.73 | 104,262,152 |
| 2017-08-09 | $168.43 | $172.21 | $167.67 | $172.11 | $42.55 | 52,242,056 |
| 2017-08-08 | $173.89 | $174.56 | $168.71 | $170.30 | $42.10 | 74,531,412 |
| 2017-08-07 | $168.39 | $172.37 | $168.00 | $172.35 | $42.61 | 70,972,016 |
| 2017-08-04 | $167.40 | $170.07 | $166.48 | $167.21 | $41.34 | 58,613,588 |
| 2017-08-03 | $164.37 | $166.63 | $163.68 | $166.48 | $41.16 | 43,706,144 |
| 2017-08-02 | $165.75 | $165.91 | $161.27 | $164.39 | $40.64 | 46,262,224 |
| 2017-08-01 | $162.13 | $164.56 | $161.00 | $164.49 | $40.67 | 42,426,300 |
| 2017-07-31 | $164.94 | $166.40 | $160.62 | $162.51 | $40.18 | 55,201,044 |
| 2017-07-28 | $160.29 | $165.38 | $159.28 | $164.39 | $40.64 | 51,105,184 |
| 2017-07-27 | $168.27 | $168.74 | $157.56 | $161.74 | $39.99 | 75,555,724 |
| 2017-07-26 | $167.68 | $169.93 | $165.85 | $167.26 | $41.35 | 63,020,104 |
| 2017-07-25 | $165.22 | $165.93 | $163.58 | $165.35 | $40.88 | 48,011,440 |
| 2017-07-24 | $168.39 | $168.78 | $165.72 | $166.15 | $41.08 | 63,474,704 |
| 2017-07-21 | $166.67 | $169.30 | $166.09 | $168.10 | $41.56 | 63,544,440 |
| 2017-07-20 | $165.93 | $167.51 | $163.91 | $167.50 | $41.41 | 69,032,948 |
| 2017-07-19 | $166.33 | $167.40 | $164.61 | $165.10 | $40.82 | 68,056,356 |
| 2017-07-18 | $161.78 | $166.55 | $161.30 | $165.96 | $41.03 | 76,492,716 |
| 2017-07-17 | $166.33 | $167.50 | $161.75 | $164.25 | $40.61 | 91,745,312 |
| 2017-07-14 | $161.29 | $165.01 | $161.01 | $164.95 | $40.78 | 93,398,136 |
| 2017-07-13 | $163.00 | $166.30 | $158.75 | $160.63 | $39.71 | 136,495,988 |
| 2017-07-12 | $158.30 | $163.00 | $156.56 | $162.51 | $40.18 | 113,133,904 |
| 2017-07-11 | $153.85 | $156.19 | $152.15 | $155.88 | $38.54 | 74,976,624 |
| 2017-07-10 | $149.74 | $154.00 | $148.68 | $153.70 | $38.00 | 94,880,548 |
| 2017-07-07 | $145.78 | $147.50 | $144.85 | $146.76 | $36.28 | 65,034,060 |
| 2017-07-06 | $141.87 | $145.38 | $139.76 | $143.48 | $35.47 | 73,532,224 |
| 2017-07-05 | $141.90 | $144.22 | $141.13 | $143.05 | $35.37 | 80,905,768 |
| 2017-07-03 | $145.05 | $145.65 | $138.58 | $139.33 | $34.45 | 70,889,136 |
| 2017-06-30 | $147.38 | $147.93 | $143.50 | $144.56 | $35.74 | 71,968,548 |
| 2017-06-29 | $150.60 | $150.72 | $144.08 | $146.68 | $36.26 | 105,338,808 |
| 2017-06-28 | $149.32 | $151.94 | $145.75 | $151.75 | $37.52 | 98,641,164 |
| 2017-06-27 | $151.44 | $151.79 | $146.35 | $146.58 | $36.24 | 99,402,448 |
| 2017-06-26 | $155.16 | $156.60 | $148.33 | $152.15 | $37.62 | 105,674,228 |
| 2017-06-23 | $158.68 | $159.32 | $153.22 | $153.83 | $38.03 | 98,262,008 |
| 2017-06-22 | $159.80 | $160.34 | $157.40 | $158.37 | $39.15 | 46,385,232 |
| 2017-06-21 | $158.21 | $159.62 | $155.70 | $159.47 | $39.42 | 67,782,528 |
| 2017-06-20 | $159.03 | $161.74 | $156.92 | $157.09 | $38.84 | 108,678,588 |
| 2017-06-19 | $153.41 | $157.53 | $153.26 | $157.32 | $38.89 | 77,041,020 |
| 2017-06-16 | $152.76 | $154.70 | $150.24 | $151.62 | $37.48 | 90,217,308 |
| 2017-06-15 | $146.96 | $153.60 | $146.50 | $152.37 | $37.67 | 95,532,716 |
| 2017-06-14 | $151.52 | $154.06 | $148.50 | $151.72 | $37.51 | 117,725,836 |
| 2017-06-13 | $154.40 | $154.77 | $145.65 | $151.40 | $37.43 | 165,954,448 |
| 2017-06-12 | $145.88 | $151.70 | $142.11 | $149.97 | $37.08 | 167,173,048 |
| 2017-06-09 | $164.74 | $168.50 | $142.75 | $149.60 | $36.98 | 3,692,928 |
| 2017-06-08 | $153.46 | $160.00 | $151.79 | $159.94 | $39.54 | 113,901,820 |
| 2017-06-07 | $148.33 | $149.88 | $147.70 | $149.12 | $36.87 | 60,229,272 |
| 2017-06-06 | $147.82 | $149.69 | $146.80 | $147.34 | $36.43 | 74,973,336 |
| 2017-06-05 | $142.98 | $148.53 | $142.51 | $148.01 | $36.59 | 81,246,492 |
| 2017-06-02 | $144.24 | $145.30 | $143.40 | $143.64 | $35.51 | 48,563,216 |
| 2017-06-01 | $144.99 | $145.03 | $142.52 | $144.36 | $35.69 | 49,848,244 |
| 2017-05-31 | $146.69 | $147.00 | $142.05 | $144.35 | $35.69 | 86,572,776 |
| 2017-05-30 | $143.70 | $146.29 | $143.05 | $144.87 | $35.82 | 98,323,112 |
| 2017-05-26 | $137.93 | $145.28 | $137.11 | $141.84 | $35.07 | 77,201,292 |
| 2017-05-25 | $140.00 | $140.03 | $136.44 | $138.26 | $34.18 | 60,258,964 |
| 2017-05-24 | $140.96 | $141.07 | $138.08 | $138.57 | $34.26 | 81,506,276 |
| 2017-05-23 | $139.70 | $139.79 | $135.71 | $137.03 | $33.88 | 67,646,312 |
| 2017-05-22 | $137.77 | $139.48 | $137.33 | $138.90 | $34.34 | 83,145,908 |
| 2017-05-19 | $137.03 | $138.22 | $135.22 | $136.00 | $33.62 | 100,891,792 |
| 2017-05-18 | $129.50 | $133.43 | $127.05 | $133.07 | $32.86 | 114,647,956 |
| 2017-05-17 | $134.10 | $134.86 | $127.55 | $127.72 | $31.54 | 125,779,904 |
| 2017-05-16 | $136.38 | $137.44 | $133.36 | $136.81 | $33.79 | 111,637,220 |
| 2017-05-15 | $129.56 | $134.41 | $129.38 | $134.31 | $33.17 | 107,678,020 |
| 2017-05-12 | $126.63 | $129.60 | $125.78 | $127.89 | $31.59 | 95,972,748 |
| 2017-05-11 | $120.05 | $130.43 | $119.91 | $126.50 | $31.24 | 192,671,992 |
| 2017-05-10 | $114.29 | $121.82 | $114.02 | $121.29 | $29.96 | 212,909,736 |
| 2017-05-09 | $103.00 | $104.93 | $102.66 | $102.94 | $25.42 | 55,185,604 |
| 2017-05-08 | $104.34 | $104.40 | $102.31 | $102.77 | $25.38 | 36,162,652 |
| 2017-05-05 | $103.38 | $104.15 | $102.75 | $103.86 | $25.65 | 22,737,576 |
| 2017-05-04 | $104.50 | $104.95 | $103.53 | $103.85 | $25.65 | 20,847,516 |
| 2017-05-03 | $103.20 | $104.64 | $102.60 | $104.25 | $25.75 | 33,420,628 |
| 2017-05-02 | $105.55 | $105.60 | $102.56 | $103.48 | $25.56 | 62,180,200 |
| 2017-05-01 | $104.74 | $106.85 | $104.45 | $106.64 | $26.34 | 30,235,544 |
| 2017-04-28 | $105.36 | $105.64 | $104.07 | $104.30 | $25.76 | 34,413,112 |
| 2017-04-27 | $104.32 | $105.98 | $103.59 | $105.64 | $26.09 | 31,550,260 |
| 2017-04-26 | $105.29 | $105.39 | $103.94 | $104.02 | $25.69 | 32,071,016 |
| 2017-04-25 | $103.54 | $105.33 | $102.67 | $104.74 | $25.87 | 38,680,816 |
| 2017-04-24 | $102.96 | $103.48 | $102.11 | $102.95 | $25.43 | 37,146,468 |
| 2017-04-21 | $100.84 | $101.79 | $100.36 | $101.68 | $25.11 | 34,189,560 |
| 2017-04-20 | $100.27 | $101.45 | $99.41 | $101.26 | $25.01 | 40,401,432 |
| 2017-04-19 | $100.00 | $100.98 | $99.41 | $99.68 | $24.62 | 38,082,636 |
| 2017-04-18 | $98.65 | $99.54 | $97.60 | $99.29 | $24.52 | 37,011,776 |
| 2017-04-17 | $96.01 | $99.24 | $95.80 | $99.23 | $24.51 | 49,729,220 |
| 2017-04-13 | $96.33 | $97.21 | $95.49 | $95.49 | $23.58 | 50,689,380 |
| 2017-04-12 | $98.12 | $98.70 | $97.10 | $97.31 | $24.03 | 41,409,184 |
| 2017-04-11 | $96.55 | $98.90 | $96.35 | $98.12 | $24.23 | 61,814,988 |
| 2017-04-10 | $100.36 | $100.63 | $97.60 | $97.77 | $24.15 | 75,633,056 |
| 2017-04-07 | $101.02 | $101.73 | $99.72 | $100.33 | $24.78 | 42,515,556 |
| 2017-04-06 | $100.24 | $101.25 | $98.41 | $100.76 | $24.88 | 63,512,016 |
| 2017-04-05 | $100.02 | $102.37 | $99.50 | $100.03 | $24.70 | 74,704,928 |
| 2017-04-04 | $103.40 | $104.42 | $100.34 | $100.78 | $24.89 | 127,128,016 |
| 2017-04-03 | $108.95 | $109.65 | $107.42 | $108.38 | $26.77 | 44,523,252 |
| 2017-03-31 | $109.01 | $109.89 | $108.40 | $108.93 | $26.90 | 44,080,660 |
| 2017-03-30 | $107.63 | $110.00 | $107.40 | $109.40 | $27.02 | 52,553,396 |
| 2017-03-29 | $107.99 | $108.49 | $107.25 | $107.34 | $26.51 | 34,999,164 |
| 2017-03-28 | $108.30 | $108.89 | $107.27 | $107.69 | $26.60 | 43,244,436 |
| 2017-03-27 | $105.58 | $108.41 | $103.58 | $108.25 | $26.73 | 50,664,400 |
| 2017-03-24 | $108.97 | $109.29 | $106.42 | $107.47 | $26.54 | 43,950,184 |
| 2017-03-23 | $107.75 | $108.56 | $106.70 | $107.09 | $26.45 | 53,394,168 |
| 2017-03-22 | $105.46 | $108.26 | $105.30 | $108.07 | $26.69 | 61,676,424 |
| 2017-03-21 | $108.75 | $109.96 | $105.59 | $105.91 | $26.16 | 91,348,412 |
| 2017-03-20 | $106.78 | $109.61 | $106.13 | $109.45 | $27.03 | 74,856,608 |
| 2017-03-17 | $104.52 | $106.12 | $103.81 | $106.07 | $26.20 | 111,968,676 |
| 2017-03-16 | $102.98 | $103.83 | $102.41 | $103.81 | $25.64 | 52,309,980 |
| 2017-03-15 | $102.25 | $102.99 | $100.32 | $102.55 | $25.33 | 61,503,408 |
| 2017-03-14 | $102.37 | $102.75 | $100.47 | $101.78 | $25.14 | 52,201,660 |
| 2017-03-13 | $99.54 | $102.25 | $99.51 | $101.85 | $25.15 | 77,413,608 |
| 2017-03-10 | $99.61 | $100.09 | $98.38 | $99.12 | $24.48 | 49,974,052 |
| 2017-03-09 | $97.91 | $99.45 | $97.40 | $98.54 | $24.34 | 47,805,884 |
| 2017-03-08 | $100.70 | $101.30 | $98.47 | $98.56 | $24.34 | 63,871,288 |
| 2017-03-07 | $97.67 | $99.53 | $97.15 | $98.74 | $24.39 | 60,340,028 |
| 2017-03-06 | $96.96 | $98.10 | $95.17 | $97.67 | $24.12 | 88,356,676 |
| 2017-03-03 | $98.57 | $98.77 | $96.22 | $98.43 | $24.31 | 86,545,696 |
| 2017-03-02 | $102.27 | $102.84 | $98.89 | $99.00 | $24.45 | 75,433,112 |
| 2017-03-01 | $103.79 | $104.37 | $101.11 | $102.79 | $25.39 | 50,480,556 |
| 2017-02-28 | $104.80 | $105.20 | $100.78 | $101.48 | $25.06 | 62,535,872 |
| 2017-02-27 | $102.20 | $105.02 | $101.56 | $104.41 | $25.79 | 71,540,076 |
| 2017-02-24 | $97.07 | $102.00 | $95.70 | $101.46 | $25.06 | 102,990,388 |
| 2017-02-23 | $105.50 | $106.39 | $99.68 | $100.49 | $24.82 | 159,288,852 |
| 2017-02-22 | $111.42 | $111.80 | $109.99 | $110.76 | $27.35 | 43,377,024 |
| 2017-02-21 | $108.23 | $111.23 | $108.22 | $111.07 | $27.40 | 55,195,132 |
| 2017-02-17 | $106.70 | $107.41 | $104.79 | $107.23 | $26.45 | 56,373,860 |
| 2017-02-16 | $109.39 | $109.44 | $105.66 | $107.25 | $26.45 | 64,717,544 |
| 2017-02-15 | $108.90 | $109.80 | $107.76 | $109.00 | $26.89 | 37,302,048 |
| 2017-02-14 | $107.99 | $110.15 | $106.29 | $108.78 | $26.83 | 85,063,148 |
| 2017-02-13 | $113.39 | $113.98 | $108.20 | $108.38 | $26.73 | 118,072,284 |
| 2017-02-10 | $119.93 | $120.70 | $112.60 | $113.62 | $28.03 | 165,109,364 |
| 2017-02-09 | $118.86 | $119.06 | $115.60 | $116.38 | $28.71 | 84,256,712 |
| 2017-02-08 | $118.40 | $119.31 | $116.38 | $118.61 | $29.26 | 44,957,948 |
| 2017-02-07 | $118.70 | $120.92 | $117.90 | $119.13 | $29.38 | 74,622,268 |
| 2017-02-06 | $114.00 | $117.33 | $114.00 | $117.31 | $28.94 | 50,676,820 |
| 2017-02-03 | $115.45 | $115.90 | $113.90 | $114.38 | $28.21 | 37,274,532 |
| 2017-02-02 | $113.30 | $115.74 | $112.06 | $115.39 | $28.46 | 48,324,160 |
| 2017-02-01 | $110.58 | $114.12 | $109.86 | $113.95 | $28.11 | 59,000,328 |
| 2017-01-31 | $108.95 | $110.05 | $108.20 | $109.18 | $26.93 | 36,275,460 |
| 2017-01-30 | $110.92 | $111.01 | $107.91 | $110.02 | $27.14 | 49,600,336 |
| 2017-01-27 | $109.93 | $111.89 | $108.85 | $111.77 | $27.57 | 47,199,716 |
| 2017-01-26 | $107.90 | $109.95 | $106.70 | $109.65 | $27.05 | 45,879,880 |
| 2017-01-25 | $109.05 | $109.30 | $106.33 | $107.79 | $26.59 | 52,337,996 |
| 2017-01-24 | $105.50 | $107.58 | $104.90 | $107.33 | $26.47 | 42,805,084 |
| 2017-01-23 | $103.80 | $105.90 | $103.70 | $105.09 | $25.92 | 36,990,556 |
| 2017-01-20 | $106.08 | $106.80 | $103.12 | $104.01 | $25.66 | 49,202,228 |
| 2017-01-19 | $103.07 | $106.46 | $102.98 | $105.16 | $25.94 | 64,487,112 |
| 2017-01-18 | $100.24 | $103.23 | $99.11 | $102.95 | $25.39 | 65,442,460 |
| 2017-01-17 | $103.00 | $103.20 | $100.57 | $101.11 | $24.94 | 58,061,036 |
| 2017-01-13 | $103.60 | $105.00 | $103.06 | $103.43 | $25.51 | 45,782,172 |
| 2017-01-12 | $104.23 | $104.70 | $101.62 | $103.44 | $25.51 | 62,561,656 |
| 2017-01-11 | $106.00 | $106.20 | $104.15 | $105.16 | $25.94 | 52,566,352 |
| 2017-01-10 | $107.81 | $109.19 | $105.63 | $106.47 | $26.26 | 88,091,876 |
| 2017-01-09 | $103.50 | $108.00 | $103.50 | $107.28 | $26.46 | 91,624,900 |
| 2017-01-06 | $102.85 | $104.25 | $101.20 | $103.10 | $25.43 | 82,285,664 |
| 2017-01-05 | $104.53 | $105.82 | $101.05 | $101.74 | $25.10 | 98,429,528 |
| 2017-01-04 | $103.40 | $105.50 | $101.53 | $104.39 | $25.75 | 119,922,024 |
| 2017-01-03 | $104.40 | $106.37 | $99.38 | $102.01 | $25.16 | 150,199,504 |
| 2016-12-30 | $111.35 | $111.92 | $106.30 | $106.74 | $26.33 | 121,293,036 |
| 2016-12-29 | $104.90 | $111.49 | $102.80 | $111.43 | $27.49 | 217,536,728 |
| 2016-12-28 | $119.60 | $119.93 | $108.69 | $109.25 | $26.95 | 229,576,464 |
| 2016-12-27 | $112.06 | $117.36 | $111.22 | $117.32 | $28.94 | 119,427,368 |
| 2016-12-23 | $106.38 | $109.84 | $106.27 | $109.78 | $27.08 | 64,769,324 |
| 2016-12-22 | $106.82 | $108.87 | $106.53 | $107.11 | $26.42 | 71,861,036 |
| 2016-12-21 | $105.64 | $105.95 | $103.71 | $105.83 | $26.10 | 57,613,444 |
| 2016-12-20 | $104.58 | $106.13 | $104.12 | $105.17 | $25.94 | 84,805,732 |
| 2016-12-19 | $99.70 | $102.45 | $99.00 | $101.63 | $25.07 | 74,465,724 |
| 2016-12-16 | $99.83 | $100.70 | $97.73 | $100.41 | $24.77 | 108,952,732 |
| 2016-12-15 | $96.90 | $99.94 | $96.60 | $98.71 | $24.35 | 74,654,612 |
| 2016-12-14 | $92.54 | $97.11 | $91.57 | $96.45 | $23.79 | 98,398,152 |
| 2016-12-13 | $90.09 | $92.29 | $90.05 | $91.17 | $22.49 | 38,779,496 |
| 2016-12-12 | $89.85 | $89.95 | $87.54 | $89.59 | $22.10 | 60,133,200 |
| 2016-12-09 | $94.20 | $94.27 | $90.71 | $91.82 | $22.65 | 38,231,196 |
| 2016-12-08 | $95.19 | $96.62 | $93.05 | $93.48 | $23.06 | 38,154,408 |
| 2016-12-07 | $92.84 | $95.30 | $92.10 | $95.07 | $23.45 | 48,080,372 |
| 2016-12-06 | $92.21 | $93.73 | $91.57 | $93.39 | $23.04 | 49,879,500 |
| 2016-12-05 | $89.99 | $92.61 | $89.00 | $91.88 | $22.66 | 60,228,500 |
| 2016-12-02 | $86.86 | $88.80 | $85.12 | $88.45 | $21.82 | 47,829,200 |
| 2016-12-01 | $92.10 | $92.17 | $84.77 | $87.64 | $21.62 | 103,552,296 |
| 2016-11-30 | $92.20 | $94.16 | $92.10 | $92.20 | $22.74 | 44,050,180 |
| 2016-11-29 | $94.00 | $94.44 | $92.53 | $93.25 | $23.00 | 44,456,748 |
| 2016-11-28 | $93.87 | $94.74 | $93.60 | $94.11 | $23.21 | 27,873,480 |
| 2016-11-25 | $93.47 | $95.10 | $93.41 | $94.16 | $23.23 | 19,556,312 |
| 2016-11-23 | $93.72 | $95.25 | $92.77 | $93.97 | $23.18 | 44,323,428 |
| 2016-11-22 | $93.30 | $93.74 | $92.38 | $93.65 | $23.07 | 33,036,928 |
| 2016-11-21 | $94.09 | $94.35 | $92.40 | $92.98 | $22.90 | 43,643,472 |
| 2016-11-18 | $94.22 | $94.33 | $91.80 | $93.36 | $22.99 | 57,605,996 |
| 2016-11-17 | $92.31 | $94.79 | $90.65 | $92.39 | $22.75 | 83,298,976 |
| 2016-11-16 | $87.34 | $92.56 | $86.35 | $91.63 | $22.57 | 98,798,576 |
| 2016-11-15 | $84.29 | $87.45 | $83.93 | $86.19 | $21.23 | 62,609,032 |
| 2016-11-14 | $88.09 | $88.19 | $83.62 | $83.64 | $20.60 | 134,879,652 |
| 2016-11-11 | $79.51 | $88.77 | $78.50 | $87.97 | $21.67 | 217,534,532 |
| 2016-11-10 | $71.49 | $71.50 | $66.76 | $67.77 | $16.69 | 86,928,156 |
| 2016-11-09 | $69.23 | $70.90 | $68.72 | $69.96 | $17.23 | 45,653,016 |
| 2016-11-08 | $71.54 | $71.77 | $70.50 | $71.16 | $17.53 | 42,988,428 |
| 2016-11-07 | $69.55 | $71.72 | $69.50 | $71.27 | $17.55 | 48,758,096 |
| 2016-11-04 | $67.51 | $68.73 | $66.58 | $67.57 | $16.64 | 32,877,960 |
| 2016-11-03 | $69.08 | $69.14 | $66.64 | $67.96 | $16.74 | 30,966,372 |
| 2016-11-02 | $69.58 | $70.52 | $68.64 | $68.76 | $16.94 | 29,584,924 |
| 2016-11-01 | $71.42 | $71.81 | $68.29 | $69.05 | $17.01 | 47,322,516 |
| 2016-10-31 | $70.79 | $71.63 | $70.75 | $71.16 | $17.53 | 25,238,872 |
| 2016-10-28 | $71.02 | $72.10 | $70.43 | $70.56 | $17.38 | 29,085,496 |
| 2016-10-27 | $72.71 | $72.85 | $70.39 | $70.68 | $17.41 | 38,866,488 |
| 2016-10-26 | $71.27 | $72.95 | $71.20 | $72.16 | $17.77 | 33,379,124 |
| 2016-10-25 | $70.59 | $72.30 | $70.25 | $71.87 | $17.70 | 39,746,128 |
| 2016-10-24 | $68.00 | $70.79 | $67.99 | $70.71 | $17.42 | 33,983,784 |
| 2016-10-21 | $67.49 | $67.66 | $66.90 | $67.54 | $16.63 | 27,950,616 |
| 2016-10-20 | $67.25 | $67.95 | $66.30 | $67.73 | $16.68 | 31,208,288 |
| 2016-10-19 | $66.16 | $66.78 | $65.82 | $66.47 | $16.37 | 19,905,848 |
| 2016-10-18 | $66.52 | $66.99 | $66.25 | $66.61 | $16.41 | 26,937,096 |
| 2016-10-17 | $65.98 | $66.60 | $65.52 | $65.61 | $16.16 | 19,532,640 |
| 2016-10-14 | $66.15 | $66.60 | $65.60 | $65.99 | $16.25 | 33,063,404 |
| 2016-10-13 | $65.65 | $65.80 | $63.70 | $65.35 | $16.10 | 39,011,640 |
| 2016-10-12 | $65.86 | $66.78 | $65.31 | $66.43 | $16.36 | 41,992,100 |
| 2016-10-11 | $66.88 | $66.98 | $65.62 | $66.13 | $16.29 | 38,853,904 |
| 2016-10-10 | $67.20 | $67.56 | $66.47 | $67.10 | $16.53 | 28,787,472 |
| 2016-10-07 | $67.79 | $67.97 | $66.66 | $66.85 | $16.46 | 28,626,008 |
| 2016-10-06 | $67.41 | $67.83 | $66.26 | $67.34 | $16.59 | 36,021,268 |
| 2016-10-05 | $68.88 | $69.58 | $68.02 | $68.23 | $16.80 | 30,544,036 |
| 2016-10-04 | $68.55 | $69.70 | $67.79 | $68.30 | $16.82 | 28,162,580 |
| 2016-10-03 | $68.52 | $69.51 | $68.33 | $68.45 | $16.86 | 24,259,412 |
| 2016-09-30 | $67.77 | $69.19 | $67.37 | $68.52 | $16.88 | 42,993,216 |
| 2016-09-29 | $66.67 | $67.61 | $66.05 | $67.40 | $16.60 | 33,668,544 |
| 2016-09-28 | $66.64 | $66.83 | $65.93 | $66.78 | $16.45 | 31,978,804 |
| 2016-09-27 | $64.09 | $66.64 | $64.06 | $66.54 | $16.39 | 40,275,076 |
| 2016-09-26 | $64.21 | $64.60 | $63.53 | $64.34 | $15.85 | 23,004,140 |
| 2016-09-23 | $65.10 | $65.29 | $64.66 | $64.95 | $16.00 | 27,613,376 |
| 2016-09-22 | $65.24 | $65.44 | $64.65 | $65.02 | $16.01 | 30,873,148 |
| 2016-09-21 | $63.28 | $64.98 | $63.27 | $64.86 | $15.97 | 33,621,348 |
| 2016-09-20 | $64.40 | $64.40 | $62.74 | $63.09 | $15.54 | 33,111,328 |
| 2016-09-19 | $63.50 | $65.26 | $63.21 | $63.67 | $15.68 | 41,712,828 |
| 2016-09-16 | $62.91 | $63.25 | $62.12 | $62.84 | $15.48 | 90,244,596 |
| 2016-09-15 | $60.50 | $62.76 | $60.36 | $62.69 | $15.44 | 51,539,196 |
| 2016-09-14 | $60.01 | $60.60 | $59.51 | $60.40 | $14.88 | 31,937,304 |
| 2016-09-13 | $60.60 | $61.30 | $59.53 | $59.87 | $14.75 | 47,176,732 |
| 2016-09-12 | $58.73 | $60.87 | $57.32 | $60.75 | $14.96 | 59,826,096 |
| 2016-09-09 | $61.95 | $62.30 | $59.00 | $59.52 | $14.66 | 69,775,864 |
| 2016-09-08 | $62.13 | $62.74 | $61.42 | $62.64 | $15.43 | 31,580,876 |
| 2016-09-07 | $62.92 | $63.23 | $61.83 | $62.19 | $15.32 | 39,798,800 |
| 2016-09-06 | $62.75 | $63.12 | $62.43 | $63.12 | $15.55 | 30,681,280 |
| 2016-09-02 | $63.28 | $63.35 | $61.82 | $62.53 | $15.40 | 32,314,968 |
| 2016-09-01 | $61.39 | $63.38 | $61.34 | $63.15 | $15.55 | 42,849,220 |
| 2016-08-31 | $61.75 | $61.92 | $61.16 | $61.34 | $15.11 | 38,854,568 |
| 2016-08-30 | $61.91 | $62.24 | $61.46 | $61.63 | $15.18 | 28,554,488 |
| 2016-08-29 | $62.28 | $62.53 | $61.89 | $61.99 | $15.27 | 27,465,116 |
| 2016-08-26 | $61.69 | $62.38 | $61.20 | $62.03 | $15.28 | 30,002,496 |
| 2016-08-25 | $61.96 | $61.99 | $60.76 | $61.53 | $15.15 | 40,603,132 |
| 2016-08-24 | $63.13 | $63.16 | $61.65 | $61.94 | $15.26 | 29,844,976 |
| 2016-08-23 | $63.04 | $63.32 | $62.73 | $62.91 | $15.49 | 33,976,232 |
| 2016-08-22 | $62.45 | $62.61 | $61.71 | $62.52 | $15.37 | 24,474,732 |
| 2016-08-19 | $62.07 | $62.73 | $61.80 | $62.26 | $15.31 | 29,155,912 |
| 2016-08-18 | $61.06 | $62.20 | $60.82 | $62.10 | $15.27 | 33,168,380 |
| 2016-08-17 | $62.60 | $62.74 | $60.66 | $61.15 | $15.03 | 59,521,216 |
| 2016-08-16 | $62.89 | $62.99 | $62.41 | $62.60 | $15.39 | 28,765,380 |
| 2016-08-15 | $63.11 | $63.50 | $62.13 | $62.98 | $15.48 | 57,330,468 |
| 2016-08-12 | $61.90 | $63.38 | $60.63 | $63.04 | $15.50 | 142,574,568 |
| 2016-08-11 | $58.82 | $59.95 | $58.70 | $59.70 | $14.68 | 68,106,224 |
| 2016-08-10 | $59.41 | $59.50 | $58.32 | $58.51 | $14.38 | 37,573,812 |
| 2016-08-09 | $59.03 | $59.46 | $58.74 | $58.89 | $14.48 | 37,234,236 |
| 2016-08-08 | $59.00 | $59.14 | $58.12 | $58.74 | $14.44 | 30,506,412 |
| 2016-08-05 | $57.89 | $58.23 | $57.61 | $58.20 | $14.31 | 37,158,940 |
| 2016-08-04 | $56.46 | $57.49 | $56.35 | $57.23 | $14.07 | 27,271,212 |
| 2016-08-03 | $55.97 | $56.30 | $55.66 | $56.19 | $13.81 | 29,982,836 |
| 2016-08-02 | $57.00 | $57.03 | $55.50 | $56.04 | $13.78 | 28,274,880 |
| 2016-08-01 | $57.34 | $57.55 | $56.36 | $56.73 | $13.95 | 30,111,880 |
| 2016-07-29 | $56.39 | $57.25 | $55.38 | $57.10 | $14.04 | 40,958,656 |
| 2016-07-28 | $56.19 | $56.60 | $56.01 | $56.18 | $13.81 | 22,191,736 |
| 2016-07-27 | $57.12 | $57.22 | $55.72 | $56.06 | $13.78 | 44,667,544 |
| 2016-07-26 | $56.17 | $56.92 | $56.09 | $56.63 | $13.92 | 51,450,956 |
| 2016-07-25 | $55.00 | $55.81 | $54.76 | $55.68 | $13.69 | 31,252,844 |
| 2016-07-22 | $53.41 | $54.67 | $53.02 | $54.67 | $13.44 | 31,576,660 |
| 2016-07-21 | $54.10 | $54.27 | $53.04 | $53.22 | $13.08 | 36,130,788 |
| 2016-07-20 | $53.70 | $54.51 | $53.48 | $54.22 | $13.33 | 29,646,008 |
| 2016-07-19 | $52.94 | $53.73 | $52.84 | $53.52 | $13.16 | 38,265,000 |
| 2016-07-18 | $53.35 | $53.43 | $52.77 | $52.97 | $13.02 | 25,299,352 |
| 2016-07-15 | $52.64 | $52.94 | $51.84 | $52.70 | $12.96 | 42,861,428 |
| 2016-07-14 | $53.06 | $53.80 | $52.62 | $53.32 | $13.11 | 31,689,132 |
| 2016-07-13 | $52.90 | $53.20 | $52.70 | $52.78 | $12.98 | 32,460,520 |
| 2016-07-12 | $52.60 | $53.28 | $51.94 | $52.80 | $12.98 | 43,676,180 |
| 2016-07-11 | $51.58 | $52.40 | $51.52 | $52.02 | $12.79 | 44,877,748 |
| 2016-07-08 | $49.41 | $51.09 | $49.22 | $50.85 | $12.50 | 48,193,092 |
| 2016-07-07 | $47.97 | $49.06 | $47.75 | $48.89 | $12.02 | 39,539,968 |
| 2016-07-06 | $47.02 | $47.93 | $46.78 | $47.65 | $11.71 | 27,310,376 |
| 2016-07-05 | $46.40 | $47.43 | $46.03 | $47.35 | $11.64 | 37,108,244 |
| 2016-07-01 | $46.75 | $47.36 | $46.50 | $46.66 | $11.47 | 21,848,792 |
| 2016-06-30 | $46.73 | $47.30 | $46.35 | $47.01 | $11.56 | 43,093,900 |
| 2016-06-29 | $46.30 | $47.01 | $46.18 | $46.65 | $11.47 | 31,893,056 |
| 2016-06-28 | $46.10 | $46.15 | $45.27 | $45.90 | $11.28 | 38,191,920 |
| 2016-06-27 | $45.35 | $45.70 | $44.57 | $45.24 | $11.12 | 45,033,948 |
| 2016-06-24 | $46.50 | $47.36 | $45.30 | $45.73 | $11.24 | 101,768,444 |
| 2016-06-23 | $47.68 | $48.54 | $47.65 | $48.49 | $11.92 | 29,787,976 |
| 2016-06-22 | $47.37 | $47.68 | $47.15 | $47.23 | $11.61 | 20,262,064 |
| 2016-06-21 | $47.76 | $47.89 | $47.20 | $47.27 | $11.62 | 21,250,644 |
| 2016-06-20 | $47.47 | $48.17 | $47.44 | $47.56 | $11.69 | 29,376,920 |
| 2016-06-17 | $47.61 | $47.62 | $46.53 | $46.72 | $11.49 | 47,100,192 |
| 2016-06-16 | $47.01 | $47.63 | $46.55 | $47.55 | $11.69 | 24,645,712 |
| 2016-06-15 | $47.27 | $47.77 | $46.75 | $47.36 | $11.64 | 30,103,472 |
| 2016-06-14 | $46.68 | $47.10 | $46.16 | $46.88 | $11.53 | 29,834,556 |
| 2016-06-13 | $46.25 | $47.70 | $46.25 | $46.79 | $11.50 | 47,558,696 |
| 2016-06-10 | $46.82 | $47.24 | $46.14 | $46.20 | $11.36 | 40,002,368 |
| 2016-06-09 | $46.02 | $47.45 | $45.92 | $47.38 | $11.65 | 47,216,668 |
| 2016-06-08 | $46.34 | $46.51 | $45.80 | $46.18 | $11.35 | 23,461,724 |
| 2016-06-07 | $46.52 | $46.78 | $46.31 | $46.33 | $11.39 | 19,340,068 |
| 2016-06-06 | $46.60 | $46.96 | $46.00 | $46.24 | $11.37 | 32,251,364 |
| 2016-06-03 | $46.68 | $46.74 | $45.66 | $46.48 | $11.43 | 46,107,456 |
| 2016-06-02 | $47.06 | $47.54 | $46.60 | $47.14 | $11.59 | 32,920,808 |
| 2016-06-01 | $46.50 | $47.26 | $46.36 | $46.81 | $11.51 | 38,713,068 |
| 2016-05-31 | $46.10 | $46.82 | $46.07 | $46.72 | $11.49 | 41,252,524 |
| 2016-05-27 | $45.70 | $45.97 | $45.55 | $45.90 | $11.28 | 27,741,556 |
| 2016-05-26 | $45.25 | $45.98 | $45.12 | $45.65 | $11.22 | 30,996,324 |
| 2016-05-25 | $45.50 | $45.69 | $44.81 | $45.17 | $11.10 | 45,877,644 |
| 2016-05-24 | $44.42 | $45.50 | $44.30 | $45.36 | $11.15 | 41,578,884 |
| 2016-05-23 | $44.52 | $44.69 | $44.13 | $44.40 | $10.89 | 41,363,508 |
| 2016-05-20 | $43.82 | $44.51 | $43.75 | $44.33 | $10.87 | 39,108,360 |
| 2016-05-19 | $43.19 | $43.86 | $43.13 | $43.55 | $10.68 | 39,887,924 |
| 2016-05-18 | $42.00 | $43.85 | $42.00 | $43.36 | $10.63 | 54,107,188 |
| 2016-05-17 | $42.00 | $42.58 | $41.46 | $42.28 | $10.37 | 62,839,048 |
| 2016-05-16 | $40.67 | $42.80 | $40.54 | $42.19 | $10.35 | 97,303,028 |
| 2016-05-13 | $39.19 | $41.00 | $39.00 | $40.98 | $10.05 | 211,025,616 |
| 2016-05-12 | $36.32 | $36.48 | $34.93 | $35.57 | $8.72 | 67,054,132 |
| 2016-05-11 | $36.07 | $36.46 | $35.87 | $36.06 | $8.84 | 32,817,764 |
| 2016-05-10 | $35.50 | $36.02 | $35.16 | $35.96 | $8.82 | 26,967,716 |
| 2016-05-09 | $35.42 | $35.57 | $34.99 | $35.28 | $8.65 | 33,333,644 |
| 2016-05-06 | $34.91 | $35.43 | $34.84 | $35.33 | $8.66 | 18,324,000 |
| 2016-05-05 | $35.05 | $35.38 | $34.71 | $34.97 | $8.58 | 24,688,452 |
| 2016-05-04 | $35.14 | $35.17 | $34.40 | $34.76 | $8.52 | 52,576,260 |
| 2016-05-03 | $35.59 | $35.74 | $35.26 | $35.57 | $8.72 | 22,402,340 |
| 2016-05-02 | $35.87 | $36.22 | $35.70 | $36.00 | $8.83 | 25,607,680 |
| 2016-04-29 | $36.05 | $36.13 | $35.14 | $35.53 | $8.71 | 32,190,248 |
| 2016-04-28 | $37.08 | $37.30 | $36.11 | $36.20 | $8.88 | 38,122,204 |
| 2016-04-27 | $36.39 | $37.33 | $36.32 | $37.31 | $9.15 | 35,239,432 |
| 2016-04-26 | $36.67 | $37.09 | $36.32 | $36.48 | $8.95 | 21,453,456 |
| 2016-04-25 | $36.28 | $36.65 | $36.18 | $36.45 | $8.94 | 19,199,060 |
| 2016-04-22 | $36.53 | $36.78 | $36.15 | $36.27 | $8.89 | 22,354,156 |
| 2016-04-21 | $36.46 | $36.63 | $36.25 | $36.41 | $8.93 | 17,827,956 |
| 2016-04-20 | $36.25 | $36.67 | $36.21 | $36.45 | $8.94 | 20,017,736 |
| 2016-04-19 | $37.11 | $37.18 | $36.08 | $36.31 | $8.90 | 30,915,108 |
| 2016-04-18 | $37.06 | $37.06 | $36.61 | $36.97 | $9.07 | 30,732,176 |
| 2016-04-15 | $36.83 | $37.46 | $36.71 | $37.13 | $9.11 | 43,697,092 |
| 2016-04-14 | $36.64 | $37.00 | $36.49 | $36.84 | $9.03 | 41,656,524 |
| 2016-04-13 | $36.00 | $36.75 | $36.00 | $36.74 | $9.01 | 35,071,444 |
| 2016-04-12 | $36.00 | $36.05 | $35.14 | $35.84 | $8.79 | 29,276,308 |
| 2016-04-11 | $35.87 | $36.47 | $35.76 | $35.88 | $8.80 | 38,752,392 |
| 2016-04-08 | $35.72 | $35.95 | $35.31 | $35.66 | $8.74 | 25,593,492 |
| 2016-04-07 | $35.57 | $35.89 | $35.28 | $35.43 | $8.69 | 37,810,576 |
| 2016-04-06 | $35.30 | $35.82 | $34.63 | $35.80 | $8.78 | 45,337,516 |
| 2016-04-05 | $35.48 | $36.08 | $35.34 | $35.75 | $8.77 | 33,956,860 |
| 2016-04-04 | $36.45 | $36.64 | $35.66 | $35.80 | $8.78 | 39,394,204 |
| 2016-04-01 | $35.41 | $36.17 | $35.14 | $36.15 | $8.86 | 34,829,276 |
| 2016-03-31 | $35.92 | $36.00 | $35.35 | $35.63 | $8.74 | 37,988,208 |
| 2016-03-30 | $35.52 | $36.25 | $35.50 | $35.76 | $8.77 | 37,669,896 |
| 2016-03-29 | $34.68 | $35.47 | $34.60 | $35.39 | $8.68 | 26,181,064 |
| 2016-03-28 | $34.42 | $34.98 | $34.38 | $34.83 | $8.54 | 26,538,800 |
| 2016-03-24 | $34.12 | $34.54 | $34.01 | $34.48 | $8.46 | 24,495,416 |
| 2016-03-23 | $34.00 | $34.68 | $33.85 | $34.43 | $8.44 | 42,900,684 |
| 2016-03-22 | $33.80 | $34.09 | $33.43 | $33.85 | $8.30 | 24,201,064 |
| 2016-03-21 | $33.51 | $33.92 | $33.15 | $33.91 | $8.32 | 33,778,156 |
| 2016-03-18 | $33.21 | $34.25 | $33.00 | $33.81 | $8.29 | 54,551,208 |
| 2016-03-17 | $32.98 | $33.14 | $32.37 | $32.82 | $8.05 | 35,367,836 |
| 2016-03-16 | $31.90 | $33.21 | $31.75 | $33.10 | $8.12 | 36,364,272 |
| 2016-03-15 | $32.13 | $32.34 | $31.57 | $32.14 | $7.88 | 22,621,680 |
| 2016-03-14 | $32.07 | $32.43 | $31.92 | $32.30 | $7.92 | 19,031,472 |
| 2016-03-11 | $32.15 | $32.23 | $31.77 | $32.22 | $7.90 | 27,739,944 |
| 2016-03-10 | $31.92 | $32.10 | $31.04 | $31.68 | $7.77 | 28,608,548 |
| 2016-03-09 | $32.03 | $32.08 | $31.32 | $31.73 | $7.78 | 22,278,948 |
| 2016-03-08 | $32.01 | $32.20 | $31.65 | $31.75 | $7.79 | 26,576,044 |
| 2016-03-07 | $32.37 | $32.59 | $31.92 | $32.34 | $7.93 | 24,021,980 |
| 2016-03-04 | $32.90 | $32.93 | $32.30 | $32.55 | $7.98 | 17,530,536 |
| 2016-03-03 | $32.90 | $33.04 | $32.21 | $32.65 | $8.01 | 30,200,352 |
| 2016-03-02 | $32.57 | $33.06 | $32.51 | $32.94 | $8.08 | 23,383,732 |
| 2016-03-01 | $31.44 | $32.75 | $31.39 | $32.75 | $8.03 | 34,870,048 |
| 2016-02-29 | $31.61 | $32.02 | $31.34 | $31.36 | $7.69 | 32,334,472 |
| 2016-02-26 | $32.04 | $32.12 | $31.36 | $31.68 | $7.74 | 36,196,292 |
| 2016-02-25 | $31.94 | $32.05 | $31.32 | $31.89 | $7.79 | 34,961,468 |
| 2016-02-24 | $31.47 | $31.87 | $30.60 | $31.82 | $7.77 | 33,685,344 |
| 2016-02-23 | $31.27 | $31.90 | $31.12 | $31.60 | $7.72 | 36,937,800 |
| 2016-02-22 | $30.88 | $31.87 | $30.82 | $31.52 | $7.70 | 44,966,788 |
| 2016-02-19 | $29.88 | $30.71 | $29.65 | $30.44 | $7.44 | 52,562,928 |
| 2016-02-18 | $29.93 | $30.98 | $29.90 | $30.04 | $7.34 | 106,865,956 |
| 2016-02-17 | $27.33 | $27.92 | $27.22 | $27.66 | $6.76 | 77,146,664 |
| 2016-02-16 | $26.10 | $27.03 | $26.02 | $26.99 | $6.59 | 48,535,180 |
| 2016-02-12 | $25.70 | $25.78 | $24.75 | $25.73 | $6.29 | 34,081,468 |
| 2016-02-11 | $24.78 | $25.56 | $24.78 | $25.30 | $6.18 | 34,014,540 |
| 2016-02-10 | $25.65 | $26.39 | $25.29 | $25.43 | $6.21 | 33,579,920 |
| 2016-02-09 | $24.92 | $26.55 | $24.80 | $25.49 | $6.23 | 42,537,256 |
| 2016-02-08 | $26.03 | $26.16 | $24.85 | $25.22 | $6.16 | 60,885,280 |
| 2016-02-05 | $28.02 | $28.33 | $26.35 | $26.43 | $6.46 | 60,042,740 |
| 2016-02-04 | $28.24 | $28.85 | $27.93 | $28.21 | $6.89 | 34,813,800 |
| 2016-02-03 | $28.28 | $28.45 | $27.55 | $28.20 | $6.89 | 32,677,404 |
| 2016-02-02 | $29.00 | $29.15 | $27.86 | $28.06 | $6.86 | 34,190,840 |
| 2016-02-01 | $29.26 | $29.45 | $29.01 | $29.30 | $7.16 | 28,988,396 |
| 2016-01-29 | $28.29 | $29.35 | $28.18 | $29.29 | $7.16 | 31,050,488 |
| 2016-01-28 | $28.59 | $28.69 | $27.50 | $28.05 | $6.85 | 27,677,804 |
| 2016-01-27 | $28.66 | $28.75 | $27.82 | $28.36 | $6.93 | 23,170,112 |
| 2016-01-26 | $28.48 | $28.82 | $28.19 | $28.70 | $7.01 | 22,796,728 |
| 2016-01-25 | $28.44 | $28.77 | $28.36 | $28.42 | $6.94 | 27,072,812 |
| 2016-01-22 | $28.33 | $28.64 | $28.27 | $28.45 | $6.95 | 25,801,248 |
| 2016-01-21 | $27.78 | $28.23 | $27.21 | $27.80 | $6.79 | 48,145,688 |
| 2016-01-20 | $26.81 | $27.83 | $26.45 | $27.48 | $6.71 | 48,117,828 |
| 2016-01-19 | $27.67 | $28.45 | $27.22 | $27.33 | $6.68 | 45,714,148 |
| 2016-01-15 | $27.52 | $27.85 | $26.64 | $27.11 | $6.62 | 84,145,212 |
| 2016-01-14 | $28.66 | $29.00 | $27.82 | $28.67 | $7.00 | 60,023,456 |
| 2016-01-13 | $30.41 | $30.61 | $29.23 | $29.26 | $7.15 | 48,167,048 |
| 2016-01-12 | $30.21 | $30.62 | $29.97 | $30.18 | $7.37 | 46,935,572 |
| 2016-01-11 | $29.66 | $29.89 | $29.15 | $29.68 | $7.25 | 40,940,380 |
| 2016-01-08 | $30.67 | $30.70 | $29.57 | $29.63 | $7.24 | 39,847,128 |
| 2016-01-07 | $30.74 | $30.95 | $29.88 | $30.28 | $7.40 | 64,530,300 |
| 2016-01-06 | $32.35 | $32.50 | $31.16 | $31.53 | $7.70 | 44,934,416 |
| 2016-01-05 | $32.98 | $33.44 | $32.50 | $32.89 | $8.04 | 49,027,256 |
| 2016-01-04 | $32.29 | $32.58 | $32.04 | $32.37 | $7.91 | 35,807,628 |
| 2015-12-31 | $33.34 | $33.49 | $32.96 | $32.96 | $8.05 | 14,852,808 |
| 2015-12-30 | $33.65 | $33.94 | $33.38 | $33.39 | $8.16 | 18,034,280 |
| 2015-12-29 | $33.16 | $33.78 | $33.07 | $33.68 | $8.23 | 20,366,048 |
| 2015-12-28 | $32.82 | $33.14 | $32.36 | $33.14 | $8.10 | 14,202,812 |
| 2015-12-24 | $32.96 | $33.25 | $32.91 | $33.17 | $8.10 | 5,244,924 |
| 2015-12-23 | $32.98 | $33.19 | $32.92 | $33.06 | $8.08 | 12,252,556 |
| 2015-12-22 | $33.00 | $33.26 | $32.73 | $32.93 | $8.05 | 13,001,076 |
| 2015-12-21 | $32.49 | $32.93 | $32.20 | $32.90 | $8.04 | 28,421,492 |
| 2015-12-18 | $32.44 | $32.77 | $32.10 | $32.14 | $7.85 | 39,589,696 |
| 2015-12-17 | $33.22 | $33.56 | $32.65 | $32.67 | $7.98 | 25,416,176 |
| 2015-12-16 | $33.04 | $33.28 | $32.75 | $33.17 | $8.10 | 23,635,496 |
| 2015-12-15 | $32.94 | $33.20 | $32.76 | $32.97 | $8.06 | 30,729,416 |
| 2015-12-14 | $32.52 | $32.75 | $32.18 | $32.57 | $7.96 | 27,634,580 |
| 2015-12-11 | $32.65 | $32.88 | $32.42 | $32.49 | $7.94 | 22,732,152 |
| 2015-12-10 | $32.81 | $33.16 | $32.70 | $32.98 | $8.06 | 23,659,692 |
| 2015-12-09 | $33.55 | $33.75 | $32.37 | $32.71 | $7.99 | 37,267,484 |
| 2015-12-08 | $32.70 | $33.70 | $32.49 | $33.56 | $8.20 | 31,448,932 |
| 2015-12-07 | $33.74 | $33.74 | $33.01 | $33.11 | $8.09 | 33,358,716 |
| 2015-12-04 | $32.43 | $33.81 | $32.43 | $33.75 | $8.25 | 45,875,696 |
| 2015-12-03 | $32.76 | $33.10 | $32.27 | $32.43 | $7.92 | 24,665,620 |
| 2015-12-02 | $32.80 | $33.14 | $32.43 | $32.50 | $7.94 | 29,424,016 |
| 2015-12-01 | $32.00 | $32.78 | $31.97 | $32.75 | $8.00 | 40,949,732 |
| 2015-11-30 | $31.42 | $31.86 | $31.39 | $31.72 | $7.75 | 32,724,320 |
| 2015-11-27 | $31.19 | $31.49 | $31.03 | $31.39 | $7.67 | 8,700,808 |
| 2015-11-25 | $31.11 | $31.48 | $31.02 | $31.13 | $7.61 | 13,829,904 |
| 2015-11-24 | $30.92 | $31.44 | $30.78 | $31.17 | $7.62 | 19,542,768 |
| 2015-11-23 | $31.65 | $31.65 | $30.81 | $30.92 | $7.55 | 24,255,004 |
| 2015-11-20 | $31.35 | $31.57 | $31.16 | $31.39 | $7.67 | 23,974,348 |
| 2015-11-19 | $31.14 | $31.43 | $30.89 | $31.12 | $7.60 | 25,407,212 |
| 2015-11-18 | $30.41 | $31.07 | $30.08 | $31.03 | $7.58 | 35,021,432 |
| 2015-11-17 | $30.48 | $30.66 | $30.27 | $30.40 | $7.40 | 25,704,652 |
| 2015-11-16 | $30.19 | $30.42 | $29.95 | $30.40 | $7.40 | 34,428,032 |
| 2015-11-13 | $30.43 | $30.56 | $29.65 | $29.80 | $7.25 | 29,294,004 |
| 2015-11-12 | $30.44 | $30.72 | $30.27 | $30.40 | $7.40 | 29,108,068 |
| 2015-11-11 | $30.83 | $31.05 | $30.40 | $30.51 | $7.43 | 62,012,628 |
| 2015-11-10 | $31.00 | $31.17 | $30.15 | $30.81 | $7.50 | 55,225,988 |
| 2015-11-09 | $31.24 | $31.50 | $30.97 | $31.41 | $7.65 | 49,256,900 |
| 2015-11-06 | $30.45 | $31.94 | $29.82 | $31.55 | $7.68 | 117,227,108 |
| 2015-11-05 | $28.17 | $28.25 | $27.63 | $27.71 | $6.75 | 47,879,896 |
| 2015-11-04 | $28.42 | $28.63 | $27.90 | $28.03 | $6.82 | 44,226,284 |
| 2015-11-03 | $28.53 | $28.69 | $28.18 | $28.50 | $6.94 | 37,676,920 |
| 2015-11-02 | $28.46 | $28.73 | $28.29 | $28.70 | $6.99 | 19,008,788 |
| 2015-10-30 | $27.98 | $28.57 | $27.77 | $28.37 | $6.91 | 30,115,860 |
| 2015-10-29 | $28.21 | $28.50 | $27.63 | $27.68 | $6.74 | 32,716,708 |
| 2015-10-28 | $28.62 | $28.67 | $28.20 | $28.67 | $6.98 | 21,703,408 |
| 2015-10-27 | $28.32 | $28.62 | $28.30 | $28.44 | $6.92 | 20,826,712 |
| 2015-10-26 | $28.61 | $28.68 | $28.20 | $28.46 | $6.93 | 24,743,740 |
| 2015-10-23 | $28.65 | $28.78 | $28.22 | $28.59 | $6.96 | 38,177,428 |
| 2015-10-22 | $27.73 | $28.49 | $27.69 | $28.40 | $6.91 | 30,688,364 |
| 2015-10-21 | $27.94 | $28.11 | $27.36 | $27.41 | $6.67 | 38,668,196 |
| 2015-10-20 | $27.69 | $27.90 | $27.48 | $27.77 | $6.76 | 26,482,456 |
| 2015-10-19 | $27.95 | $28.08 | $27.49 | $27.81 | $6.77 | 29,471,120 |
| 2015-10-16 | $27.52 | $28.12 | $27.45 | $27.86 | $6.78 | 44,839,588 |
| 2015-10-15 | $27.41 | $27.99 | $27.13 | $27.43 | $6.68 | 52,604,604 |
| 2015-10-14 | $26.43 | $27.79 | $26.40 | $27.36 | $6.66 | 61,219,024 |
| 2015-10-13 | $26.14 | $26.56 | $26.05 | $26.40 | $6.43 | 29,844,284 |
| 2015-10-12 | $26.10 | $26.50 | $25.91 | $26.35 | $6.41 | 22,758,908 |
| 2015-10-09 | $26.03 | $26.28 | $25.58 | $26.07 | $6.35 | 42,324,840 |
| 2015-10-08 | $25.91 | $26.24 | $25.47 | $26.17 | $6.37 | 46,006,964 |
| 2015-10-07 | $25.81 | $26.28 | $25.39 | $26.02 | $6.33 | 31,015,196 |
| 2015-10-06 | $25.15 | $25.86 | $25.05 | $25.75 | $6.27 | 45,442,104 |
| 2015-10-05 | $24.96 | $25.73 | $24.83 | $25.42 | $6.19 | 48,202,284 |
| 2015-10-02 | $24.04 | $24.80 | $23.79 | $24.80 | $6.04 | 38,614,556 |
| 2015-10-01 | $24.65 | $24.72 | $23.47 | $24.17 | $5.88 | 48,929,708 |
| 2015-09-30 | $23.93 | $24.68 | $23.79 | $24.64 | $6.00 | 54,851,932 |
| 2015-09-29 | $23.55 | $23.75 | $23.22 | $23.71 | $5.77 | 38,073,492 |
| 2015-09-28 | $23.61 | $23.76 | $23.15 | $23.30 | $5.67 | 38,792,376 |
| 2015-09-25 | $23.73 | $24.07 | $23.38 | $23.61 | $5.75 | 36,969,072 |
| 2015-09-24 | $22.86 | $23.68 | $22.50 | $23.44 | $5.71 | 38,244,124 |
| 2015-09-23 | $22.91 | $23.14 | $22.82 | $23.00 | $5.60 | 16,163,396 |
| 2015-09-22 | $23.02 | $23.18 | $22.77 | $22.89 | $5.57 | 22,835,692 |
| 2015-09-21 | $23.32 | $23.58 | $23.20 | $23.53 | $5.73 | 28,186,464 |
| 2015-09-18 | $22.99 | $23.49 | $22.85 | $23.29 | $5.67 | 32,641,020 |
| 2015-09-17 | $23.50 | $23.71 | $23.26 | $23.31 | $5.67 | 26,871,076 |
| 2015-09-16 | $22.90 | $23.23 | $22.73 | $23.10 | $5.62 | 17,350,736 |
| 2015-09-15 | $22.70 | $23.06 | $22.63 | $22.94 | $5.58 | 32,797,648 |
| 2015-09-14 | $22.76 | $22.83 | $22.57 | $22.69 | $5.52 | 19,246,544 |
| 2015-09-11 | $22.33 | $22.80 | $22.24 | $22.65 | $5.51 | 30,158,432 |
| 2015-09-10 | $22.10 | $22.86 | $22.00 | $22.58 | $5.50 | 35,707,584 |
| 2015-09-09 | $22.75 | $22.94 | $22.18 | $22.23 | $5.41 | 28,939,396 |
| 2015-09-08 | $22.28 | $22.77 | $22.19 | $22.68 | $5.52 | 23,844,872 |
NVIDIA Corp (NVDA) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
The S&P 500 and Nasdaq try for two in a row Tuesday, one day after breaking their six-session losing streaks.
cnbc.com April 23, 2024.jpg)
Less burnout for doctors, better clinical trials, among the benefits of AI in healthcare
Artificial intelligence has traditionally been used to make healthcare safer and better. Now generative AI is making efficency a priority.
cnbc.com April 23, 2024.jpg)
Recent NVIDIA Corp (NVDA) News
.jpg)
.jpg)
.jpg)
Similar Companies to NVIDIA Corp (NVDA) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |