NXP Semiconductors NV (NXPI) Exchange: NASDAQ
Data as of April 25, 2024
$235.04 ($9.43) 4.18%
NXP Semiconductors NV - Daily Information
Click for more stock information on NXP Semiconductors NV.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $235.46 |
| Previous Close | $235.04 |
| High | $237.69 |
| Low | $232.32 |
| Adjusted Open | $235.46 |
| Previous Adjusted Close | $235.04 |
| Adjusted High | $237.69 |
| Adjusted Low | $232.32 |
About NXP Semiconductors NV (NXPI)
NXP Semiconductors NV (NXPI) is a global semiconductor company, founded in 2006 and headquartered in Eindhoven, Netherlands. The company specializes in the development of high performance mixed signal and standard products. As of 2019, NXP had over 33,000 employees worldwide. The company operates 320 sites across the world and catered to 39 countries. It recorded a revenue growth of 5% in 2018, amounting to $9.667 billion and a profit growth of 8% in the same year, amounting to $920 million. It also reported a CAGR of 5.2%, 62.2% dividend payout, and a market cap of $37.16 billion.
Invest in NXP Semiconductors NV (NXPI)
Historical Stock Data for NXP Semiconductors NV (NXPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $235.46 | $237.69 | $232.32 | $235.04 | $235.04 | 3,810,687 |
| 2024-04-23 | $219.02 | $226.89 | $218.85 | $225.61 | $225.61 | 3,024,080 |
| 2024-04-22 | $218.67 | $220.20 | $214.33 | $218.66 | $218.66 | 2,214,236 |
| 2024-04-19 | $219.35 | $220.34 | $213.02 | $215.12 | $215.12 | 2,760,717 |
| 2024-04-18 | $222.00 | $223.38 | $217.35 | $219.35 | $219.35 | 3,495,081 |
| 2024-04-17 | $231.07 | $231.46 | $225.84 | $226.92 | $226.92 | 1,971,013 |
| 2024-04-16 | $231.62 | $232.55 | $227.98 | $230.68 | $230.68 | 1,652,709 |
| 2024-04-15 | $237.49 | $237.50 | $228.39 | $230.11 | $230.11 | 2,304,189 |
| 2024-04-12 | $239.62 | $240.89 | $232.76 | $233.61 | $233.61 | 2,591,743 |
| 2024-04-11 | $242.85 | $244.90 | $240.52 | $244.33 | $244.33 | 1,736,545 |
| 2024-04-10 | $246.73 | $248.51 | $240.20 | $241.08 | $241.08 | 2,028,324 |
| 2024-04-09 | $247.21 | $251.96 | $246.37 | $251.83 | $251.83 | 1,703,532 |
| 2024-04-08 | $242.15 | $246.21 | $241.92 | $244.92 | $244.92 | 1,182,084 |
| 2024-04-05 | $240.25 | $241.52 | $238.85 | $241.01 | $241.01 | 1,574,452 |
| 2024-04-04 | $247.23 | $248.09 | $237.97 | $239.17 | $239.17 | 2,209,817 |
| 2024-04-03 | $239.09 | $244.31 | $238.00 | $243.88 | $243.88 | 1,021,089 |
| 2024-04-02 | $243.82 | $243.82 | $239.60 | $240.77 | $240.77 | 1,532,374 |
| 2024-04-01 | $248.38 | $251.87 | $244.84 | $246.28 | $246.28 | 1,342,643 |
| 2024-03-28 | $245.89 | $248.31 | $245.00 | $247.77 | $247.77 | 1,731,419 |
| 2024-03-27 | $242.25 | $246.14 | $240.48 | $245.44 | $245.44 | 1,631,219 |
| 2024-03-26 | $242.19 | $243.33 | $238.79 | $239.06 | $239.06 | 1,443,134 |
| 2024-03-25 | $240.90 | $242.52 | $238.61 | $240.34 | $240.34 | 1,703,458 |
| 2024-03-22 | $244.35 | $247.18 | $243.32 | $244.33 | $244.33 | 2,236,543 |
| 2024-03-21 | $246.65 | $249.98 | $244.56 | $246.11 | $246.11 | 2,926,572 |
| 2024-03-20 | $235.58 | $241.74 | $234.55 | $241.27 | $241.27 | 2,102,466 |
| 2024-03-19 | $234.91 | $238.15 | $233.54 | $236.38 | $235.39 | 2,172,363 |
| 2024-03-18 | $240.17 | $241.99 | $236.31 | $236.62 | $235.63 | 2,236,909 |
| 2024-03-15 | $234.49 | $239.31 | $233.00 | $237.54 | $237.54 | 5,827,326 |
| 2024-03-14 | $250.35 | $251.35 | $241.32 | $243.73 | $243.73 | 3,517,528 |
| 2024-03-13 | $253.69 | $254.35 | $250.16 | $250.98 | $250.98 | 2,283,410 |
| 2024-03-12 | $256.19 | $257.99 | $251.73 | $257.46 | $257.46 | 2,102,569 |
| 2024-03-11 | $250.63 | $254.31 | $249.72 | $253.29 | $253.29 | 2,018,442 |
| 2024-03-08 | $259.92 | $262.91 | $251.79 | $252.03 | $252.03 | 2,481,950 |
| 2024-03-07 | $253.72 | $264.26 | $253.17 | $259.04 | $259.04 | 2,942,300 |
| 2024-03-06 | $252.07 | $255.36 | $250.34 | $251.25 | $251.25 | 2,527,872 |
| 2024-03-05 | $251.71 | $254.28 | $246.79 | $248.46 | $248.46 | 2,319,781 |
| 2024-03-04 | $259.49 | $259.49 | $253.73 | $254.30 | $254.30 | 2,667,655 |
| 2024-03-01 | $251.88 | $259.08 | $250.29 | $257.51 | $257.51 | 2,444,768 |
| 2024-02-29 | $247.94 | $250.30 | $245.66 | $249.73 | $249.73 | 3,374,693 |
| 2024-02-28 | $243.11 | $245.87 | $242.00 | $243.98 | $243.98 | 1,489,157 |
| 2024-02-27 | $245.88 | $252.83 | $245.00 | $245.73 | $245.73 | 2,438,279 |
| 2024-02-26 | $240.36 | $245.00 | $240.15 | $243.79 | $243.79 | 1,595,984 |
| 2024-02-23 | $240.82 | $241.33 | $237.50 | $238.85 | $238.85 | 1,817,815 |
| 2024-02-22 | $241.47 | $242.40 | $237.11 | $239.50 | $239.50 | 3,173,421 |
| 2024-02-21 | $230.02 | $235.35 | $229.67 | $235.32 | $235.32 | 1,641,086 |
| 2024-02-20 | $230.00 | $232.20 | $227.31 | $231.35 | $231.35 | 2,138,878 |
| 2024-02-16 | $234.50 | $236.69 | $231.30 | $232.16 | $232.16 | 1,476,242 |
| 2024-02-15 | $235.42 | $238.13 | $234.03 | $234.49 | $234.49 | 2,078,353 |
| 2024-02-14 | $233.96 | $235.46 | $232.43 | $233.96 | $233.96 | 1,824,982 |
| 2024-02-13 | $230.10 | $234.23 | $228.10 | $232.07 | $232.07 | 2,723,745 |
| 2024-02-12 | $234.00 | $241.26 | $233.10 | $236.68 | $236.68 | 2,787,798 |
| 2024-02-09 | $229.87 | $233.66 | $228.33 | $233.55 | $233.55 | 2,621,521 |
| 2024-02-08 | $221.44 | $228.85 | $221.44 | $227.83 | $227.83 | 2,815,415 |
| 2024-02-07 | $225.00 | $225.00 | $218.61 | $221.37 | $221.37 | 2,788,986 |
| 2024-02-06 | $220.98 | $225.42 | $218.84 | $223.00 | $223.00 | 3,949,333 |
| 2024-02-05 | $218.36 | $223.42 | $218.00 | $221.02 | $221.02 | 4,119,437 |
| 2024-02-02 | $210.16 | $215.56 | $209.86 | $214.99 | $214.99 | 2,136,288 |
| 2024-02-01 | $211.69 | $214.04 | $209.44 | $213.01 | $213.01 | 1,968,641 |
| 2024-01-31 | $212.88 | $215.32 | $209.75 | $210.57 | $210.57 | 3,150,816 |
| 2024-01-30 | $215.55 | $217.25 | $214.23 | $215.17 | $215.17 | 1,702,224 |
| 2024-01-29 | $216.93 | $217.57 | $213.29 | $217.47 | $217.47 | 1,828,064 |
| 2024-01-26 | $218.12 | $218.95 | $214.36 | $215.12 | $215.12 | 2,424,543 |
| 2024-01-25 | $222.99 | $223.89 | $217.83 | $219.41 | $219.41 | 2,552,668 |
| 2024-01-24 | $222.73 | $224.87 | $219.65 | $221.69 | $221.69 | 2,470,703 |
| 2024-01-23 | $220.35 | $224.87 | $219.45 | $223.93 | $223.93 | 2,485,113 |
| 2024-01-22 | $219.63 | $223.00 | $217.35 | $218.84 | $218.84 | 2,445,287 |
| 2024-01-19 | $213.34 | $219.45 | $212.46 | $218.36 | $218.36 | 2,750,105 |
| 2024-01-18 | $210.71 | $212.68 | $208.96 | $211.61 | $211.61 | 3,148,691 |
| 2024-01-17 | $205.93 | $206.00 | $201.58 | $205.48 | $205.48 | 2,146,697 |
| 2024-01-16 | $210.69 | $211.72 | $206.31 | $208.99 | $208.99 | 1,749,728 |
| 2024-01-12 | $211.30 | $212.21 | $207.57 | $209.11 | $209.11 | 1,247,691 |
| 2024-01-11 | $210.99 | $212.49 | $207.31 | $211.49 | $211.49 | 2,138,852 |
| 2024-01-10 | $211.86 | $212.51 | $207.18 | $211.29 | $211.29 | 1,759,449 |
| 2024-01-09 | $208.13 | $213.07 | $207.72 | $211.71 | $211.71 | 2,023,270 |
| 2024-01-08 | $207.30 | $213.03 | $207.26 | $212.17 | $212.17 | 1,923,573 |
| 2024-01-05 | $207.99 | $208.96 | $204.66 | $205.72 | $205.72 | 2,165,185 |
| 2024-01-04 | $204.31 | $210.54 | $204.12 | $207.76 | $207.76 | 3,880,677 |
| 2024-01-03 | $217.58 | $218.25 | $214.08 | $216.08 | $216.08 | 1,924,012 |
| 2024-01-02 | $227.26 | $227.26 | $218.57 | $221.18 | $221.18 | 2,668,473 |
| 2023-12-29 | $231.07 | $231.96 | $227.73 | $229.68 | $229.68 | 1,105,152 |
| 2023-12-28 | $233.17 | $233.37 | $230.64 | $231.07 | $231.07 | 946,434 |
| 2023-12-27 | $232.84 | $233.90 | $230.65 | $232.10 | $232.10 | 919,115 |
| 2023-12-26 | $230.00 | $233.28 | $229.37 | $231.95 | $231.95 | 1,159,961 |
| 2023-12-22 | $230.90 | $232.15 | $227.77 | $228.95 | $228.95 | 1,033,647 |
| 2023-12-21 | $226.97 | $229.87 | $226.52 | $229.25 | $229.25 | 1,901,406 |
| 2023-12-20 | $228.56 | $229.95 | $222.68 | $222.90 | $222.90 | 2,479,654 |
| 2023-12-19 | $230.41 | $231.28 | $228.62 | $229.38 | $229.38 | 1,722,081 |
| 2023-12-18 | $233.20 | $233.86 | $227.27 | $229.33 | $229.33 | 2,531,554 |
| 2023-12-15 | $235.17 | $238.27 | $232.80 | $232.93 | $232.93 | 3,936,705 |
| 2023-12-14 | $223.81 | $233.25 | $223.00 | $232.68 | $232.68 | 3,894,400 |
| 2023-12-13 | $219.31 | $223.06 | $217.53 | $221.33 | $221.33 | 2,001,640 |
| 2023-12-12 | $219.61 | $221.71 | $218.76 | $219.13 | $219.13 | 1,847,328 |
| 2023-12-11 | $216.43 | $221.90 | $215.96 | $220.55 | $220.55 | 2,936,978 |
| 2023-12-08 | $211.43 | $217.23 | $210.80 | $215.55 | $215.55 | 2,607,454 |
| 2023-12-07 | $207.80 | $213.15 | $206.82 | $211.70 | $211.70 | 2,487,904 |
| 2023-12-06 | $208.54 | $210.34 | $205.38 | $205.92 | $205.92 | 2,052,015 |
| 2023-12-05 | $204.57 | $206.35 | $202.68 | $205.83 | $205.83 | 1,937,141 |
| 2023-12-04 | $204.06 | $206.49 | $203.41 | $206.28 | $206.28 | 1,638,549 |
| 2023-12-01 | $204.00 | $206.54 | $202.43 | $205.68 | $205.68 | 1,351,908 |
| 2023-11-30 | $205.18 | $205.52 | $201.76 | $204.08 | $204.08 | 2,269,543 |
| 2023-11-29 | $203.74 | $207.80 | $202.25 | $204.33 | $204.33 | 2,149,190 |
| 2023-11-28 | $200.00 | $201.88 | $198.36 | $200.03 | $200.03 | 1,263,660 |
| 2023-11-27 | $199.05 | $201.03 | $198.00 | $199.66 | $199.66 | 1,023,244 |
| 2023-11-24 | $199.03 | $200.78 | $198.48 | $200.12 | $200.12 | 834,982 |
| 2023-11-22 | $201.88 | $204.98 | $199.27 | $199.58 | $199.58 | 1,501,089 |
| 2023-11-21 | $202.00 | $202.43 | $198.50 | $200.44 | $200.44 | 2,313,052 |
| 2023-11-20 | $201.00 | $204.78 | $200.79 | $203.34 | $203.34 | 2,052,862 |
| 2023-11-17 | $200.93 | $202.20 | $199.00 | $200.94 | $200.94 | 1,659,068 |
| 2023-11-16 | $200.38 | $203.07 | $199.61 | $200.80 | $200.80 | 2,333,254 |
| 2023-11-15 | $196.43 | $202.65 | $196.43 | $200.75 | $200.75 | 2,807,521 |
| 2023-11-14 | $191.02 | $195.80 | $190.17 | $194.89 | $194.89 | 2,876,854 |
| 2023-11-13 | $185.00 | $185.38 | $181.96 | $184.84 | $184.84 | 1,830,726 |
| 2023-11-10 | $183.26 | $187.84 | $180.73 | $186.67 | $186.67 | 3,055,946 |
| 2023-11-09 | $184.41 | $184.55 | $179.64 | $180.33 | $180.33 | 2,662,338 |
| 2023-11-08 | $180.50 | $184.66 | $180.11 | $183.35 | $183.35 | 2,521,926 |
| 2023-11-07 | $178.25 | $191.49 | $178.19 | $185.80 | $185.80 | 4,285,091 |
| 2023-11-06 | $182.50 | $184.42 | $180.44 | $182.80 | $182.80 | 4,400,033 |
| 2023-11-03 | $179.83 | $183.75 | $178.93 | $181.55 | $181.55 | 3,689,986 |
| 2023-11-02 | $175.00 | $178.36 | $173.31 | $177.59 | $177.59 | 2,472,725 |
| 2023-11-01 | $171.57 | $172.68 | $167.50 | $172.52 | $172.52 | 2,889,283 |
| 2023-10-31 | $170.79 | $172.86 | $167.93 | $172.43 | $172.43 | 2,588,851 |
| 2023-10-30 | $172.40 | $173.00 | $167.21 | $170.18 | $170.18 | 4,475,363 |
| 2023-10-27 | $181.01 | $181.96 | $177.55 | $179.13 | $179.13 | 1,448,062 |
| 2023-10-26 | $178.49 | $185.29 | $177.40 | $179.56 | $179.56 | 3,048,756 |
| 2023-10-25 | $180.72 | $181.40 | $175.21 | $175.94 | $175.94 | 2,923,590 |
| 2023-10-24 | $182.92 | $184.43 | $180.88 | $183.61 | $183.61 | 2,337,504 |
| 2023-10-23 | $183.91 | $186.07 | $181.17 | $182.35 | $182.35 | 1,700,656 |
| 2023-10-20 | $187.62 | $188.53 | $184.40 | $185.76 | $185.76 | 2,155,052 |
| 2023-10-19 | $193.81 | $194.05 | $187.10 | $187.93 | $187.93 | 3,027,852 |
| 2023-10-18 | $194.50 | $195.62 | $190.60 | $193.20 | $193.20 | 1,908,886 |
| 2023-10-17 | $197.32 | $200.24 | $194.46 | $197.72 | $197.72 | 1,274,914 |
| 2023-10-16 | $195.77 | $200.25 | $195.01 | $199.78 | $199.78 | 1,963,847 |
| 2023-10-13 | $202.37 | $202.51 | $193.22 | $194.50 | $194.50 | 2,439,465 |
| 2023-10-12 | $204.34 | $206.14 | $200.50 | $202.36 | $202.36 | 2,120,807 |
| 2023-10-11 | $201.84 | $204.90 | $201.60 | $203.46 | $203.46 | 1,646,196 |
| 2023-10-10 | $198.86 | $204.00 | $198.22 | $201.75 | $201.75 | 1,216,716 |
| 2023-10-09 | $196.77 | $198.90 | $194.50 | $198.12 | $198.12 | 860,095 |
| 2023-10-06 | $194.20 | $200.79 | $192.14 | $199.02 | $199.02 | 1,837,361 |
| 2023-10-05 | $198.39 | $199.10 | $192.85 | $195.45 | $195.45 | 1,415,829 |
| 2023-10-04 | $195.77 | $198.85 | $194.58 | $198.19 | $198.19 | 1,610,184 |
| 2023-10-03 | $197.90 | $201.48 | $194.09 | $195.20 | $195.20 | 2,468,256 |
| 2023-10-02 | $200.78 | $202.45 | $197.52 | $200.19 | $200.19 | 1,227,713 |
| 2023-09-29 | $202.77 | $203.40 | $198.76 | $199.92 | $199.92 | 1,170,721 |
| 2023-09-28 | $197.09 | $202.75 | $196.12 | $200.53 | $200.53 | 1,198,237 |
| 2023-09-27 | $197.03 | $198.27 | $194.13 | $196.70 | $196.70 | 1,156,145 |
| 2023-09-26 | $197.00 | $197.53 | $194.06 | $194.99 | $194.99 | 1,538,595 |
| 2023-09-25 | $195.57 | $198.27 | $194.70 | $198.12 | $198.12 | 1,045,406 |
| 2023-09-22 | $195.54 | $198.96 | $194.51 | $196.79 | $196.79 | 1,523,179 |
| 2023-09-21 | $193.54 | $196.21 | $193.04 | $194.00 | $194.00 | 1,711,903 |
| 2023-09-20 | $200.39 | $201.45 | $194.74 | $194.96 | $194.96 | 1,131,838 |
| 2023-09-19 | $198.71 | $199.58 | $196.37 | $199.14 | $199.14 | 1,307,834 |
| 2023-09-18 | $196.86 | $199.79 | $196.52 | $199.29 | $199.29 | 1,483,846 |
| 2023-09-15 | $201.83 | $202.39 | $196.34 | $197.38 | $197.38 | 4,382,017 |
| 2023-09-14 | $202.54 | $203.42 | $198.92 | $202.69 | $202.69 | 1,293,857 |
| 2023-09-13 | $199.15 | $204.27 | $199.15 | $200.40 | $200.40 | 1,897,679 |
| 2023-09-12 | $200.83 | $204.21 | $199.32 | $199.50 | $199.50 | 1,301,745 |
| 2023-09-11 | $204.86 | $205.10 | $200.74 | $203.50 | $202.47 | 1,101,818 |
| 2023-09-08 | $204.01 | $205.50 | $201.91 | $203.05 | $203.05 | 1,220,364 |
| 2023-09-07 | $203.79 | $205.27 | $202.11 | $204.01 | $204.01 | 1,847,177 |
| 2023-09-06 | $207.14 | $209.94 | $205.48 | $207.79 | $207.79 | 1,582,922 |
| 2023-09-05 | $208.87 | $210.57 | $207.33 | $207.57 | $207.57 | 1,443,607 |
| 2023-09-01 | $207.42 | $210.16 | $205.32 | $209.96 | $209.96 | 1,533,721 |
| 2023-08-31 | $205.27 | $207.80 | $203.39 | $205.72 | $205.72 | 3,460,810 |
| 2023-08-30 | $204.95 | $206.29 | $202.37 | $205.88 | $205.88 | 1,913,257 |
| 2023-08-29 | $197.25 | $205.96 | $197.25 | $205.16 | $205.16 | 1,683,639 |
| 2023-08-28 | $197.51 | $200.81 | $197.51 | $199.23 | $199.23 | 1,456,638 |
| 2023-08-25 | $194.81 | $196.89 | $193.09 | $196.20 | $196.20 | 2,358,954 |
| 2023-08-24 | $203.27 | $203.29 | $193.23 | $193.82 | $193.82 | 2,888,125 |
| 2023-08-23 | $193.50 | $202.28 | $193.50 | $201.10 | $201.10 | 2,256,825 |
| 2023-08-22 | $203.75 | $204.29 | $198.56 | $199.66 | $199.66 | 1,428,475 |
| 2023-08-21 | $196.57 | $202.55 | $196.57 | $201.62 | $201.62 | 1,946,296 |
| 2023-08-18 | $192.55 | $197.79 | $192.40 | $196.57 | $196.57 | 1,981,717 |
| 2023-08-17 | $197.81 | $198.25 | $193.61 | $194.53 | $194.53 | 1,970,158 |
| 2023-08-16 | $202.42 | $202.96 | $195.79 | $196.74 | $196.74 | 2,400,515 |
| 2023-08-15 | $205.07 | $205.48 | $200.85 | $201.74 | $201.74 | 1,944,014 |
| 2023-08-14 | $203.10 | $207.35 | $202.56 | $207.25 | $207.25 | 1,757,295 |
| 2023-08-11 | $209.22 | $209.22 | $202.91 | $204.20 | $204.20 | 2,703,852 |
| 2023-08-10 | $217.70 | $218.61 | $210.97 | $211.98 | $211.98 | 1,750,622 |
| 2023-08-09 | $217.38 | $218.68 | $214.13 | $214.37 | $214.37 | 2,069,373 |
| 2023-08-08 | $215.00 | $217.50 | $213.26 | $216.89 | $216.89 | 1,862,403 |
| 2023-08-07 | $216.00 | $218.92 | $214.01 | $218.73 | $218.73 | 1,524,237 |
| 2023-08-04 | $210.39 | $215.64 | $209.42 | $213.70 | $213.70 | 2,888,608 |
| 2023-08-03 | $213.03 | $217.74 | $211.78 | $215.95 | $215.95 | 2,491,787 |
| 2023-08-02 | $220.08 | $220.35 | $215.94 | $216.40 | $216.40 | 3,373,040 |
| 2023-08-01 | $221.41 | $224.32 | $221.00 | $223.48 | $223.48 | 1,308,968 |
| 2023-07-31 | $223.40 | $225.20 | $222.06 | $222.98 | $222.98 | 1,495,257 |
| 2023-07-28 | $225.31 | $225.44 | $220.63 | $223.31 | $223.31 | 1,994,430 |
| 2023-07-27 | $223.23 | $225.57 | $219.12 | $221.79 | $221.79 | 3,403,462 |
| 2023-07-26 | $217.98 | $220.57 | $215.70 | $218.48 | $218.48 | 2,204,171 |
| 2023-07-25 | $219.00 | $222.16 | $216.48 | $219.89 | $219.89 | 3,839,163 |
| 2023-07-24 | $212.97 | $214.56 | $210.12 | $210.88 | $210.88 | 5,006,577 |
| 2023-07-21 | $214.15 | $216.33 | $213.16 | $213.30 | $213.30 | 5,324,210 |
| 2023-07-20 | $216.78 | $218.61 | $210.40 | $211.95 | $211.95 | 3,362,010 |
| 2023-07-19 | $223.07 | $224.32 | $220.19 | $220.28 | $220.28 | 2,207,591 |
| 2023-07-18 | $218.86 | $224.40 | $218.38 | $223.66 | $223.66 | 2,130,781 |
| 2023-07-17 | $212.54 | $221.25 | $211.96 | $219.62 | $219.62 | 2,475,412 |
| 2023-07-14 | $215.70 | $216.68 | $211.36 | $212.54 | $212.54 | 1,971,232 |
| 2023-07-13 | $212.52 | $216.83 | $212.39 | $216.52 | $216.52 | 2,061,310 |
| 2023-07-12 | $214.25 | $214.80 | $210.60 | $211.86 | $211.86 | 2,568,103 |
| 2023-07-11 | $210.80 | $211.49 | $207.87 | $210.95 | $210.95 | 1,588,383 |
| 2023-07-10 | $206.15 | $211.07 | $205.86 | $210.42 | $210.42 | 3,146,361 |
| 2023-07-07 | $203.53 | $207.66 | $203.53 | $204.06 | $204.06 | 1,847,778 |
| 2023-07-06 | $200.48 | $204.64 | $200.03 | $204.37 | $204.37 | 2,721,574 |
| 2023-07-05 | $205.00 | $206.69 | $202.60 | $203.67 | $203.67 | 2,368,434 |
| 2023-07-03 | $205.54 | $208.63 | $203.60 | $207.13 | $207.13 | 1,089,060 |
| 2023-06-30 | $202.90 | $205.98 | $200.95 | $204.68 | $204.68 | 2,521,509 |
| 2023-06-29 | $197.54 | $200.49 | $195.13 | $199.76 | $199.76 | 1,613,341 |
| 2023-06-28 | $196.90 | $199.82 | $196.40 | $197.56 | $197.56 | 1,511,619 |
| 2023-06-27 | $192.00 | $200.50 | $190.76 | $200.32 | $200.32 | 2,192,475 |
| 2023-06-26 | $189.99 | $195.26 | $189.53 | $192.20 | $192.20 | 1,438,650 |
| 2023-06-23 | $190.50 | $191.93 | $188.50 | $188.69 | $188.69 | 1,886,482 |
| 2023-06-22 | $191.40 | $195.58 | $190.51 | $194.65 | $194.65 | 1,473,379 |
| 2023-06-21 | $194.24 | $195.82 | $192.74 | $193.28 | $193.28 | 2,077,165 |
| 2023-06-20 | $195.31 | $197.91 | $193.27 | $195.40 | $195.40 | 2,022,098 |
| 2023-06-16 | $198.20 | $199.18 | $195.49 | $197.85 | $197.85 | 4,520,127 |
| 2023-06-15 | $192.92 | $197.06 | $192.43 | $195.75 | $195.75 | 2,454,713 |
| 2023-06-14 | $195.94 | $199.55 | $194.10 | $195.69 | $195.69 | 3,289,576 |
| 2023-06-13 | $190.20 | $197.81 | $190.01 | $196.44 | $196.44 | 3,564,400 |
| 2023-06-12 | $187.00 | $189.72 | $185.12 | $189.35 | $188.38 | 2,831,538 |
| 2023-06-09 | $189.10 | $190.18 | $184.27 | $185.00 | $184.05 | 2,013,015 |
| 2023-06-08 | $187.24 | $188.82 | $186.23 | $187.46 | $186.50 | 1,622,027 |
| 2023-06-07 | $182.50 | $189.92 | $182.19 | $186.45 | $186.45 | 2,214,876 |
| 2023-06-06 | $175.46 | $181.87 | $174.66 | $181.26 | $181.26 | 1,688,084 |
| 2023-06-05 | $181.83 | $181.99 | $175.31 | $176.56 | $176.56 | 1,894,656 |
| 2023-06-02 | $183.24 | $183.99 | $178.67 | $181.60 | $181.60 | 1,547,493 |
| 2023-06-01 | $180.18 | $182.96 | $176.86 | $181.00 | $181.00 | 2,388,915 |
| 2023-05-31 | $180.69 | $182.07 | $177.89 | $179.10 | $179.10 | 5,286,119 |
| 2023-05-30 | $185.00 | $186.58 | $180.44 | $182.07 | $182.07 | 2,217,362 |
| 2023-05-26 | $173.96 | $182.58 | $173.36 | $181.18 | $181.18 | 3,605,823 |
| 2023-05-25 | $165.01 | $171.88 | $163.26 | $171.34 | $171.34 | 2,833,329 |
| 2023-05-24 | $171.31 | $171.67 | $165.39 | $166.52 | $166.52 | 3,235,192 |
| 2023-05-23 | $176.32 | $177.37 | $174.24 | $175.06 | $175.06 | 1,832,889 |
| 2023-05-22 | $174.20 | $178.07 | $173.54 | $177.37 | $177.37 | 1,485,441 |
| 2023-05-19 | $176.71 | $177.00 | $174.12 | $174.96 | $174.96 | 1,987,957 |
| 2023-05-18 | $172.88 | $175.87 | $172.14 | $175.64 | $175.64 | 2,910,636 |
| 2023-05-17 | $167.80 | $171.73 | $167.44 | $171.25 | $171.25 | 2,081,165 |
| 2023-05-16 | $167.21 | $168.64 | $165.78 | $165.89 | $165.89 | 1,279,079 |
| 2023-05-15 | $164.55 | $168.17 | $164.04 | $167.93 | $167.93 | 1,443,136 |
| 2023-05-12 | $164.33 | $165.25 | $162.38 | $164.55 | $164.55 | 1,020,622 |
| 2023-05-11 | $163.90 | $166.16 | $161.23 | $163.35 | $163.35 | 1,471,000 |
| 2023-05-10 | $167.55 | $168.20 | $164.73 | $165.20 | $165.20 | 1,490,329 |
| 2023-05-09 | $165.40 | $165.83 | $163.27 | $165.09 | $165.09 | 1,963,040 |
| 2023-05-08 | $166.93 | $168.35 | $165.47 | $168.05 | $168.05 | 1,306,531 |
| 2023-05-05 | $164.74 | $167.44 | $162.30 | $166.82 | $166.82 | 2,405,284 |
| 2023-05-04 | $166.98 | $167.35 | $162.75 | $163.79 | $163.79 | 2,363,647 |
| 2023-05-03 | $172.25 | $172.52 | $166.94 | $167.56 | $167.56 | 2,363,365 |
| 2023-05-02 | $173.34 | $176.88 | $168.76 | $171.51 | $171.51 | 5,403,173 |
| 2023-05-01 | $164.23 | $166.45 | $163.73 | $166.01 | $166.01 | 4,321,949 |
| 2023-04-28 | $161.00 | $163.82 | $159.53 | $163.74 | $163.74 | 2,969,641 |
| 2023-04-27 | $160.00 | $161.86 | $155.31 | $161.19 | $161.19 | 4,130,673 |
| 2023-04-26 | $165.04 | $167.04 | $163.46 | $165.35 | $165.35 | 1,923,763 |
| 2023-04-25 | $168.78 | $168.78 | $162.31 | $164.50 | $164.50 | 2,611,727 |
| 2023-04-24 | $169.82 | $170.74 | $168.46 | $169.89 | $169.89 | 1,066,492 |
| 2023-04-21 | $169.00 | $170.13 | $165.54 | $169.82 | $169.82 | 1,827,519 |
| 2023-04-20 | $166.45 | $172.41 | $163.24 | $169.62 | $169.62 | 2,490,790 |
| 2023-04-19 | $173.52 | $174.58 | $172.45 | $172.79 | $172.79 | 1,196,078 |
| 2023-04-18 | $176.42 | $177.48 | $174.55 | $175.78 | $175.78 | 1,369,327 |
| 2023-04-17 | $170.85 | $174.73 | $170.85 | $174.51 | $174.51 | 1,215,097 |
| 2023-04-14 | $172.14 | $174.77 | $170.50 | $172.35 | $172.35 | 1,492,367 |
| 2023-04-13 | $170.37 | $173.11 | $169.51 | $171.92 | $171.92 | 1,648,251 |
| 2023-04-12 | $173.31 | $174.33 | $169.78 | $170.22 | $170.22 | 1,726,789 |
| 2023-04-11 | $174.42 | $175.00 | $171.65 | $171.88 | $171.88 | 1,589,043 |
| 2023-04-10 | $168.82 | $172.52 | $168.05 | $172.41 | $172.41 | 1,746,474 |
| 2023-04-06 | $172.10 | $172.77 | $169.98 | $170.10 | $170.10 | 1,930,707 |
| 2023-04-05 | $174.41 | $174.99 | $171.33 | $173.02 | $173.02 | 2,191,085 |
| 2023-04-04 | $182.50 | $182.51 | $175.72 | $176.12 | $176.12 | 1,644,420 |
| 2023-04-03 | $185.53 | $186.00 | $180.34 | $181.98 | $181.98 | 1,600,425 |
| 2023-03-31 | $180.71 | $186.82 | $180.36 | $186.48 | $186.48 | 2,081,239 |
| 2023-03-30 | $181.40 | $184.14 | $180.59 | $181.62 | $181.62 | 2,075,885 |
| 2023-03-29 | $176.90 | $179.71 | $174.61 | $179.00 | $179.00 | 2,398,661 |
| 2023-03-28 | $173.93 | $173.93 | $169.91 | $173.21 | $173.21 | 2,318,017 |
| 2023-03-27 | $176.92 | $178.89 | $173.47 | $174.20 | $174.20 | 2,162,862 |
| 2023-03-24 | $181.45 | $181.80 | $174.70 | $176.55 | $176.55 | 2,280,246 |
| 2023-03-23 | $178.64 | $184.50 | $178.09 | $182.04 | $182.04 | 2,225,322 |
| 2023-03-22 | $180.14 | $183.26 | $176.48 | $176.62 | $176.62 | 1,858,231 |
| 2023-03-21 | $182.24 | $183.82 | $178.00 | $180.46 | $180.46 | 1,531,813 |
| 2023-03-20 | $177.56 | $181.14 | $176.57 | $180.55 | $180.55 | 1,127,833 |
| 2023-03-17 | $179.54 | $180.20 | $176.20 | $177.29 | $177.29 | 2,928,177 |
| 2023-03-16 | $173.11 | $180.16 | $172.16 | $179.49 | $179.49 | 1,886,828 |
| 2023-03-15 | $176.34 | $177.17 | $171.55 | $174.60 | $174.60 | 2,497,535 |
| 2023-03-14 | $177.28 | $179.26 | $175.59 | $178.82 | $178.82 | 2,104,757 |
| 2023-03-13 | $173.02 | $177.82 | $171.38 | $174.93 | $173.94 | 2,225,238 |
| 2023-03-10 | $181.92 | $181.97 | $174.51 | $175.05 | $174.06 | 2,263,023 |
| 2023-03-09 | $182.91 | $185.31 | $178.67 | $179.83 | $179.83 | 1,961,599 |
| 2023-03-08 | $178.38 | $182.65 | $178.38 | $182.51 | $182.51 | 2,072,401 |
| 2023-03-07 | $180.41 | $180.81 | $176.16 | $177.40 | $177.40 | 1,330,949 |
| 2023-03-06 | $184.01 | $184.67 | $178.87 | $179.94 | $179.94 | 1,088,676 |
| 2023-03-03 | $181.38 | $183.18 | $178.79 | $182.96 | $182.96 | 1,285,904 |
| 2023-03-02 | $176.18 | $181.23 | $174.17 | $180.63 | $180.63 | 1,171,488 |
| 2023-03-01 | $179.27 | $180.63 | $177.55 | $178.87 | $178.87 | 900,323 |
| 2023-02-28 | $177.56 | $180.72 | $176.55 | $178.48 | $178.48 | 1,227,698 |
| 2023-02-27 | $180.21 | $180.58 | $177.43 | $177.74 | $177.74 | 1,165,929 |
| 2023-02-24 | $177.76 | $178.06 | $175.37 | $176.86 | $176.86 | 1,791,531 |
| 2023-02-23 | $181.28 | $181.82 | $177.11 | $180.99 | $180.99 | 2,013,433 |
| 2023-02-22 | $180.90 | $181.99 | $176.73 | $177.69 | $177.69 | 2,205,976 |
| 2023-02-21 | $185.48 | $187.19 | $181.09 | $181.41 | $181.41 | 2,073,942 |
| 2023-02-17 | $190.71 | $191.72 | $186.61 | $188.46 | $188.46 | 2,206,496 |
| 2023-02-16 | $190.40 | $193.81 | $190.40 | $191.23 | $191.23 | 2,173,510 |
| 2023-02-15 | $188.17 | $193.55 | $188.17 | $193.29 | $193.29 | 1,482,392 |
| 2023-02-14 | $186.81 | $190.45 | $185.45 | $189.79 | $189.79 | 1,864,652 |
| 2023-02-13 | $186.98 | $189.25 | $185.46 | $188.38 | $188.38 | 1,677,751 |
| 2023-02-10 | $187.89 | $188.18 | $185.19 | $186.47 | $186.47 | 1,459,748 |
| 2023-02-09 | $191.19 | $194.06 | $189.02 | $189.85 | $189.85 | 2,010,608 |
| 2023-02-08 | $191.16 | $192.15 | $187.32 | $187.95 | $187.95 | 1,935,669 |
| 2023-02-07 | $188.24 | $194.55 | $188.00 | $193.24 | $193.24 | 2,270,233 |
| 2023-02-06 | $187.91 | $190.30 | $186.09 | $187.37 | $187.37 | 2,060,027 |
| 2023-02-03 | $192.19 | $195.45 | $190.76 | $190.95 | $190.95 | 2,654,712 |
| 2023-02-02 | $195.47 | $197.71 | $192.83 | $196.16 | $196.16 | 2,815,928 |
| 2023-02-01 | $184.07 | $196.30 | $183.81 | $193.94 | $193.94 | 4,468,428 |
| 2023-01-31 | $182.39 | $185.15 | $178.00 | $184.31 | $184.31 | 4,265,189 |
| 2023-01-30 | $179.34 | $182.74 | $178.84 | $179.48 | $179.48 | 3,760,023 |
| 2023-01-27 | $177.49 | $182.94 | $177.09 | $181.54 | $181.54 | 2,078,897 |
| 2023-01-26 | $176.62 | $180.20 | $174.73 | $180.02 | $180.02 | 2,996,396 |
| 2023-01-25 | $170.84 | $174.38 | $168.98 | $174.10 | $174.10 | 1,309,745 |
| 2023-01-24 | $170.95 | $174.26 | $169.49 | $173.17 | $173.17 | 1,627,040 |
| 2023-01-23 | $169.23 | $175.75 | $168.51 | $173.03 | $173.03 | 3,386,371 |
| 2023-01-20 | $166.55 | $168.68 | $164.26 | $168.50 | $168.50 | 2,322,322 |
| 2023-01-19 | $168.80 | $169.26 | $164.86 | $165.00 | $165.00 | 2,163,258 |
| 2023-01-18 | $172.42 | $175.30 | $170.54 | $170.68 | $170.68 | 1,565,766 |
| 2023-01-17 | $170.71 | $170.78 | $167.79 | $170.33 | $170.33 | 1,991,041 |
| 2023-01-13 | $168.62 | $171.95 | $168.22 | $171.82 | $171.82 | 2,006,431 |
| 2023-01-12 | $170.09 | $171.87 | $167.39 | $170.21 | $170.21 | 1,704,966 |
| 2023-01-11 | $166.66 | $168.88 | $165.23 | $168.73 | $168.73 | 2,019,224 |
| 2023-01-10 | $163.55 | $166.25 | $161.98 | $166.07 | $166.07 | 2,219,656 |
| 2023-01-09 | $162.29 | $164.45 | $160.04 | $160.97 | $160.97 | 1,834,371 |
| 2023-01-06 | $155.85 | $160.17 | $153.89 | $159.63 | $159.63 | 2,063,253 |
| 2023-01-05 | $156.10 | $157.26 | $153.10 | $153.51 | $153.51 | 1,692,408 |
| 2023-01-04 | $158.28 | $160.36 | $156.10 | $157.96 | $157.96 | 1,678,419 |
| 2023-01-03 | $159.78 | $160.45 | $153.11 | $155.05 | $155.05 | 1,900,282 |
| 2022-12-30 | $155.53 | $158.18 | $154.07 | $158.03 | $158.03 | 1,019,987 |
| 2022-12-29 | $154.84 | $159.70 | $153.49 | $158.12 | $158.12 | 2,003,852 |
| 2022-12-28 | $152.90 | $154.85 | $150.90 | $151.70 | $151.70 | 1,433,409 |
| 2022-12-27 | $155.55 | $155.56 | $153.24 | $153.78 | $153.78 | 1,374,931 |
| 2022-12-23 | $156.21 | $157.82 | $154.20 | $157.67 | $157.67 | 1,212,321 |
| 2022-12-22 | $159.86 | $161.01 | $153.96 | $157.51 | $157.51 | 2,759,052 |
| 2022-12-21 | $160.87 | $163.84 | $160.01 | $163.43 | $163.43 | 1,737,528 |
| 2022-12-20 | $157.99 | $161.22 | $157.06 | $159.51 | $159.51 | 1,101,408 |
| 2022-12-19 | $164.29 | $164.33 | $158.53 | $160.27 | $160.27 | 1,418,231 |
| 2022-12-16 | $164.35 | $165.43 | $161.66 | $163.72 | $163.72 | 3,696,450 |
| 2022-12-15 | $168.26 | $169.65 | $164.59 | $165.16 | $165.16 | 2,570,271 |
| 2022-12-14 | $173.23 | $175.36 | $169.00 | $171.57 | $171.57 | 1,968,677 |
| 2022-12-13 | $180.58 | $180.58 | $171.29 | $174.31 | $173.46 | 3,081,347 |
| 2022-12-12 | $169.89 | $173.28 | $169.10 | $173.07 | $172.22 | 2,048,360 |
| 2022-12-09 | $169.71 | $172.87 | $168.40 | $169.72 | $169.72 | 1,961,974 |
| 2022-12-08 | $164.65 | $171.87 | $163.53 | $171.47 | $171.47 | 2,520,290 |
| 2022-12-07 | $161.45 | $164.31 | $160.00 | $163.95 | $163.95 | 1,426,062 |
| 2022-12-06 | $166.66 | $167.87 | $161.14 | $163.08 | $163.08 | 1,903,991 |
| 2022-12-05 | $169.81 | $170.30 | $166.54 | $168.37 | $168.37 | 1,208,132 |
| 2022-12-02 | $169.17 | $171.20 | $167.32 | $171.06 | $171.06 | 1,619,959 |
| 2022-12-01 | $177.55 | $178.07 | $173.13 | $173.44 | $173.44 | 2,083,001 |
| 2022-11-30 | $165.07 | $176.66 | $162.61 | $175.84 | $175.84 | 3,654,139 |
| 2022-11-29 | $164.68 | $166.26 | $162.79 | $164.69 | $164.69 | 1,347,265 |
| 2022-11-28 | $169.05 | $170.86 | $163.38 | $164.10 | $164.10 | 2,758,037 |
| 2022-11-25 | $174.97 | $175.52 | $172.69 | $172.69 | $172.69 | 735,363 |
| 2022-11-23 | $174.09 | $179.03 | $173.28 | $175.20 | $175.20 | 1,586,512 |
| 2022-11-22 | $169.75 | $173.43 | $168.00 | $173.41 | $173.41 | 1,695,549 |
| 2022-11-21 | $170.44 | $171.28 | $168.12 | $168.85 | $168.85 | 1,271,227 |
| 2022-11-18 | $172.82 | $172.83 | $169.22 | $171.94 | $171.94 | 1,533,725 |
| 2022-11-17 | $162.56 | $170.40 | $162.56 | $170.09 | $170.09 | 1,460,548 |
| 2022-11-16 | $171.54 | $172.86 | $165.48 | $166.88 | $166.88 | 2,204,373 |
| 2022-11-15 | $175.22 | $176.66 | $171.89 | $174.81 | $174.81 | 2,335,636 |
| 2022-11-14 | $168.04 | $172.66 | $168.04 | $169.01 | $169.01 | 1,823,402 |
| 2022-11-11 | $166.52 | $171.00 | $163.54 | $169.94 | $169.94 | 2,515,251 |
| 2022-11-10 | $163.98 | $165.81 | $161.67 | $165.47 | $165.47 | 4,487,685 |
| 2022-11-09 | $159.94 | $161.03 | $154.63 | $154.72 | $154.72 | 2,780,129 |
| 2022-11-08 | $161.41 | $165.10 | $159.77 | $163.11 | $163.11 | 2,659,159 |
| 2022-11-07 | $152.70 | $158.22 | $151.31 | $157.90 | $157.90 | 2,451,175 |
| 2022-11-04 | $149.90 | $151.84 | $146.93 | $151.06 | $151.06 | 2,385,672 |
| 2022-11-03 | $146.39 | $146.39 | $142.76 | $144.85 | $144.85 | 2,373,323 |
| 2022-11-02 | $151.95 | $158.50 | $148.41 | $148.61 | $148.61 | 2,970,795 |
| 2022-11-01 | $150.48 | $153.85 | $147.80 | $151.85 | $151.85 | 4,209,490 |
| 2022-10-31 | $149.77 | $150.58 | $145.54 | $146.08 | $146.08 | 3,307,191 |
| 2022-10-28 | $145.96 | $152.19 | $145.00 | $151.66 | $151.66 | 2,552,031 |
| 2022-10-27 | $149.33 | $151.86 | $144.86 | $145.12 | $145.12 | 2,197,887 |
| 2022-10-26 | $146.69 | $152.64 | $144.14 | $147.28 | $147.28 | 2,023,382 |
| 2022-10-25 | $145.44 | $148.79 | $144.81 | $148.74 | $148.74 | 2,831,861 |
| 2022-10-24 | $144.01 | $145.77 | $140.45 | $144.94 | $144.94 | 1,921,732 |
| 2022-10-21 | $138.71 | $145.59 | $137.51 | $145.25 | $145.25 | 2,496,459 |
| 2022-10-20 | $142.08 | $143.74 | $138.58 | $139.04 | $139.04 | 2,895,772 |
| 2022-10-19 | $140.37 | $143.98 | $139.83 | $141.32 | $141.32 | 2,160,432 |
| 2022-10-18 | $143.44 | $146.48 | $137.73 | $140.95 | $140.95 | 2,218,572 |
| 2022-10-17 | $141.81 | $143.17 | $139.50 | $141.27 | $141.27 | 1,972,101 |
| 2022-10-14 | $144.90 | $145.54 | $137.08 | $138.09 | $138.09 | 2,893,033 |
| 2022-10-13 | $134.19 | $145.24 | $132.08 | $143.17 | $143.17 | 3,307,402 |
| 2022-10-12 | $142.55 | $143.79 | $140.13 | $140.28 | $140.28 | 2,066,889 |
| 2022-10-11 | $145.00 | $145.78 | $141.56 | $143.75 | $143.75 | 3,004,364 |
| 2022-10-10 | $151.74 | $151.96 | $146.08 | $147.50 | $147.50 | 1,812,098 |
| 2022-10-07 | $154.87 | $154.87 | $150.36 | $151.75 | $151.75 | 2,753,027 |
| 2022-10-06 | $161.26 | $163.79 | $158.87 | $158.99 | $158.99 | 1,559,992 |
| 2022-10-05 | $156.83 | $162.35 | $155.13 | $161.24 | $161.24 | 1,904,454 |
| 2022-10-04 | $156.48 | $159.96 | $155.49 | $159.89 | $159.89 | 2,392,218 |
| 2022-10-03 | $149.52 | $153.90 | $147.80 | $151.96 | $151.96 | 2,415,512 |
| 2022-09-30 | $149.75 | $152.79 | $147.43 | $147.51 | $147.51 | 2,109,806 |
| 2022-09-29 | $153.96 | $155.04 | $146.95 | $151.01 | $151.01 | 2,841,081 |
| 2022-09-28 | $152.95 | $157.10 | $152.27 | $156.44 | $156.44 | 2,103,774 |
| 2022-09-27 | $154.41 | $156.50 | $150.75 | $153.51 | $153.51 | 1,741,513 |
| 2022-09-26 | $153.05 | $154.96 | $151.24 | $151.95 | $151.95 | 2,167,962 |
| 2022-09-23 | $152.73 | $153.37 | $148.42 | $152.94 | $152.94 | 2,680,335 |
| 2022-09-22 | $158.92 | $159.90 | $154.16 | $155.13 | $155.13 | 2,088,120 |
| 2022-09-21 | $161.85 | $166.71 | $159.13 | $159.17 | $159.17 | 1,528,456 |
| 2022-09-20 | $160.35 | $162.55 | $159.51 | $160.90 | $160.90 | 1,358,006 |
| 2022-09-19 | $158.27 | $163.38 | $157.81 | $163.10 | $163.10 | 1,582,357 |
| 2022-09-16 | $158.56 | $160.68 | $156.86 | $159.94 | $159.94 | 2,506,530 |
| 2022-09-15 | $159.06 | $161.99 | $156.83 | $159.68 | $159.68 | 2,340,267 |
| 2022-09-14 | $154.62 | $160.43 | $154.15 | $159.45 | $159.45 | 2,807,116 |
| 2022-09-13 | $162.05 | $163.40 | $155.00 | $155.46 | $155.46 | 3,662,675 |
| 2022-09-12 | $169.55 | $169.90 | $167.00 | $169.07 | $169.07 | 1,280,186 |
| 2022-09-09 | $166.57 | $168.87 | $165.66 | $168.14 | $168.14 | 2,098,026 |
| 2022-09-08 | $161.97 | $166.89 | $160.70 | $165.45 | $165.45 | 1,498,603 |
| 2022-09-07 | $160.51 | $165.33 | $160.36 | $163.32 | $163.32 | 1,689,270 |
| 2022-09-06 | $161.86 | $163.16 | $159.01 | $160.75 | $160.75 | 2,031,868 |
| 2022-09-02 | $166.86 | $168.21 | $161.34 | $162.39 | $162.39 | 1,696,477 |
| 2022-09-01 | $161.85 | $164.64 | $158.91 | $164.40 | $164.40 | 2,188,639 |
| 2022-08-31 | $166.07 | $167.12 | $163.23 | $164.58 | $164.58 | 2,205,458 |
| 2022-08-30 | $167.57 | $168.68 | $163.36 | $165.72 | $165.72 | 1,967,256 |
| 2022-08-29 | $166.66 | $168.58 | $165.50 | $165.88 | $165.88 | 1,240,460 |
| 2022-08-26 | $178.04 | $178.66 | $167.82 | $168.12 | $168.12 | 2,380,674 |
| 2022-08-25 | $173.35 | $179.20 | $173.33 | $179.02 | $179.02 | 1,542,840 |
| 2022-08-24 | $174.26 | $174.26 | $170.36 | $173.01 | $173.01 | 1,237,991 |
| 2022-08-23 | $172.15 | $176.81 | $172.15 | $173.94 | $173.94 | 1,043,714 |
| 2022-08-22 | $177.07 | $178.18 | $172.10 | $172.52 | $172.52 | 2,154,992 |
| 2022-08-19 | $180.94 | $183.17 | $179.28 | $180.33 | $180.33 | 1,619,975 |
| 2022-08-18 | $180.63 | $184.98 | $179.89 | $182.76 | $182.76 | 1,610,089 |
| 2022-08-17 | $183.14 | $183.14 | $177.39 | $180.22 | $180.22 | 1,681,045 |
| 2022-08-16 | $186.77 | $187.56 | $184.76 | $185.85 | $185.85 | 1,297,556 |
| 2022-08-15 | $186.00 | $189.13 | $184.41 | $187.57 | $187.57 | 1,284,500 |
| 2022-08-12 | $181.80 | $187.57 | $181.32 | $187.47 | $187.47 | 2,086,006 |
| 2022-08-11 | $181.33 | $184.69 | $179.74 | $180.38 | $180.38 | 1,488,677 |
| 2022-08-10 | $175.41 | $180.26 | $172.44 | $179.97 | $179.97 | 2,726,208 |
| 2022-08-09 | $176.43 | $177.39 | $169.34 | $171.04 | $171.04 | 3,130,604 |
| 2022-08-08 | $180.61 | $182.67 | $177.29 | $179.96 | $179.96 | 1,660,359 |
| 2022-08-05 | $181.28 | $182.96 | $177.63 | $181.66 | $181.66 | 2,240,887 |
| 2022-08-04 | $184.83 | $185.20 | $182.49 | $184.26 | $184.26 | 1,627,754 |
| 2022-08-03 | $181.25 | $186.18 | $180.90 | $185.55 | $185.55 | 2,187,863 |
| 2022-08-02 | $183.74 | $183.80 | $179.67 | $180.47 | $180.47 | 2,645,450 |
| 2022-08-01 | $182.82 | $186.69 | $182.09 | $184.50 | $184.50 | 1,928,505 |
| 2022-07-29 | $182.86 | $185.27 | $181.15 | $183.88 | $183.88 | 2,527,679 |
| 2022-07-28 | $182.33 | $183.83 | $178.11 | $183.12 | $183.12 | 2,275,201 |
| 2022-07-27 | $177.59 | $182.64 | $177.42 | $181.42 | $181.42 | 3,222,993 |
| 2022-07-26 | $177.46 | $177.88 | $174.01 | $174.46 | $174.46 | 3,852,550 |
| 2022-07-25 | $174.79 | $175.35 | $171.87 | $174.13 | $174.13 | 3,663,107 |
| 2022-07-22 | $180.00 | $180.00 | $172.70 | $175.14 | $175.14 | 2,413,884 |
| 2022-07-21 | $177.90 | $180.14 | $175.01 | $179.95 | $179.95 | 2,215,814 |
| 2022-07-20 | $169.45 | $177.48 | $168.28 | $176.48 | $176.48 | 2,410,453 |
| 2022-07-19 | $164.12 | $170.81 | $164.12 | $170.43 | $170.43 | 2,174,482 |
| 2022-07-18 | $165.92 | $165.92 | $160.80 | $161.92 | $161.92 | 1,985,738 |
| 2022-07-15 | $161.20 | $165.09 | $160.09 | $163.98 | $163.98 | 2,681,723 |
| 2022-07-14 | $154.75 | $160.22 | $153.00 | $159.82 | $159.82 | 2,337,141 |
| 2022-07-13 | $149.62 | $155.83 | $149.25 | $155.01 | $155.01 | 2,439,797 |
| 2022-07-12 | $152.85 | $154.80 | $151.09 | $152.24 | $152.24 | 1,864,697 |
| 2022-07-11 | $152.18 | $154.54 | $150.88 | $151.96 | $151.96 | 2,093,484 |
| 2022-07-08 | $150.80 | $154.88 | $150.05 | $154.28 | $154.28 | 1,721,879 |
| 2022-07-07 | $149.04 | $152.90 | $147.97 | $152.02 | $152.02 | 2,362,028 |
| 2022-07-06 | $145.83 | $147.87 | $143.70 | $145.75 | $145.75 | 2,264,355 |
| 2022-07-05 | $141.93 | $146.00 | $140.33 | $145.91 | $145.91 | 3,164,976 |
| 2022-07-01 | $146.67 | $149.53 | $143.34 | $146.09 | $146.09 | 2,531,291 |
| 2022-06-30 | $147.27 | $149.62 | $145.31 | $148.03 | $148.03 | 4,467,513 |
| 2022-06-29 | $152.88 | $153.75 | $146.98 | $150.02 | $150.02 | 3,124,815 |
| 2022-06-28 | $160.30 | $164.42 | $153.81 | $154.22 | $154.22 | 3,229,102 |
| 2022-06-27 | $161.36 | $161.36 | $157.65 | $158.86 | $158.86 | 2,502,636 |
| 2022-06-24 | $155.99 | $160.55 | $155.48 | $159.32 | $159.32 | 14,800,220 |
| 2022-06-23 | $157.87 | $157.94 | $151.32 | $153.51 | $153.51 | 3,186,075 |
| 2022-06-22 | $156.05 | $159.71 | $155.72 | $156.95 | $156.95 | 2,604,261 |
| 2022-06-21 | $162.10 | $162.56 | $158.32 | $159.09 | $159.09 | 2,655,406 |
| 2022-06-17 | $159.37 | $160.70 | $156.55 | $157.83 | $157.83 | 4,907,509 |
| 2022-06-16 | $164.16 | $164.75 | $156.10 | $158.32 | $158.32 | 3,994,223 |
| 2022-06-15 | $170.71 | $172.16 | $165.10 | $168.94 | $168.94 | 2,355,609 |
| 2022-06-14 | $168.65 | $171.11 | $166.22 | $168.29 | $168.29 | 1,892,444 |
| 2022-06-13 | $173.52 | $176.92 | $167.77 | $168.52 | $167.68 | 3,899,423 |
| 2022-06-10 | $179.73 | $182.97 | $178.07 | $178.57 | $177.68 | 3,614,627 |
| 2022-06-09 | $176.53 | $194.71 | $176.38 | $184.22 | $183.30 | 10,137,529 |
| 2022-06-08 | $181.47 | $181.60 | $175.56 | $177.07 | $176.19 | 2,409,901 |
| 2022-06-07 | $178.31 | $182.48 | $176.10 | $181.83 | $180.92 | 2,372,787 |
| 2022-06-06 | $183.99 | $184.56 | $177.13 | $180.01 | $179.11 | 3,169,105 |
| 2022-06-03 | $184.84 | $185.14 | $181.26 | $182.37 | $181.46 | 2,310,959 |
| 2022-06-02 | $184.77 | $187.97 | $183.35 | $187.94 | $187.00 | 2,443,203 |
| 2022-06-01 | $191.08 | $191.19 | $181.92 | $184.57 | $183.65 | 2,552,850 |
| 2022-05-31 | $194.98 | $195.50 | $188.31 | $189.76 | $188.81 | 5,124,631 |
| 2022-05-27 | $194.07 | $198.28 | $194.07 | $195.93 | $194.95 | 3,266,403 |
| 2022-05-26 | $184.93 | $193.45 | $183.90 | $192.63 | $191.67 | 2,883,449 |
| 2022-05-25 | $176.88 | $185.59 | $176.63 | $184.63 | $183.71 | 2,294,109 |
| 2022-05-24 | $178.11 | $180.45 | $175.62 | $179.12 | $178.23 | 2,200,475 |
| 2022-05-23 | $180.44 | $182.06 | $176.74 | $180.69 | $179.79 | 1,891,669 |
| 2022-05-20 | $178.75 | $180.55 | $173.73 | $180.11 | $179.21 | 2,744,256 |
| 2022-05-19 | $175.07 | $179.99 | $173.50 | $175.79 | $174.91 | 1,672,858 |
| 2022-05-18 | $182.58 | $185.31 | $174.44 | $175.39 | $174.51 | 2,654,341 |
| 2022-05-17 | $182.04 | $185.87 | $181.13 | $185.64 | $184.71 | 2,909,627 |
| 2022-05-16 | $180.05 | $181.15 | $176.49 | $176.99 | $176.11 | 1,949,982 |
| 2022-05-13 | $176.90 | $183.10 | $175.61 | $181.99 | $181.08 | 2,878,007 |
| 2022-05-12 | $169.91 | $175.08 | $168.70 | $173.66 | $172.79 | 2,557,011 |
| 2022-05-11 | $175.93 | $178.61 | $170.55 | $170.87 | $170.02 | 3,660,038 |
| 2022-05-10 | $178.03 | $181.79 | $172.62 | $178.44 | $177.55 | 3,438,552 |
| 2022-05-09 | $174.93 | $176.79 | $171.85 | $172.90 | $172.04 | 3,700,082 |
| 2022-05-06 | $177.00 | $182.27 | $173.73 | $177.58 | $176.69 | 2,457,386 |
| 2022-05-05 | $180.64 | $182.42 | $175.78 | $178.37 | $177.48 | 3,974,007 |
| 2022-05-04 | $180.66 | $186.02 | $173.60 | $185.92 | $184.99 | 3,166,217 |
| 2022-05-03 | $173.76 | $179.35 | $171.98 | $178.07 | $177.18 | 3,271,720 |
| 2022-05-02 | $172.26 | $177.62 | $170.26 | $177.00 | $176.12 | 2,776,166 |
| 2022-04-29 | $174.47 | $178.11 | $170.64 | $170.90 | $170.05 | 2,892,924 |
| 2022-04-28 | $172.06 | $179.43 | $170.31 | $177.25 | $176.36 | 3,107,041 |
| 2022-04-27 | $166.65 | $172.41 | $165.67 | $170.76 | $169.91 | 3,341,974 |
| 2022-04-26 | $169.98 | $170.96 | $167.36 | $167.75 | $166.91 | 3,351,856 |
| 2022-04-25 | $169.96 | $173.50 | $169.01 | $172.84 | $171.98 | 2,781,896 |
| 2022-04-22 | $174.76 | $175.33 | $170.02 | $170.75 | $169.90 | 2,165,393 |
| 2022-04-21 | $181.26 | $183.22 | $174.36 | $174.85 | $173.98 | 2,346,331 |
| 2022-04-20 | $180.67 | $185.28 | $178.37 | $178.79 | $177.90 | 2,672,864 |
| 2022-04-19 | $170.23 | $179.28 | $170.23 | $178.65 | $177.76 | 2,979,308 |
| 2022-04-18 | $169.70 | $176.73 | $169.15 | $173.25 | $172.38 | 2,138,362 |
| 2022-04-14 | $171.26 | $172.51 | $168.79 | $170.00 | $169.15 | 2,698,294 |
| 2022-04-13 | $167.51 | $171.36 | $165.63 | $171.03 | $170.18 | 2,922,829 |
| 2022-04-12 | $169.83 | $170.47 | $165.08 | $166.23 | $165.40 | 3,138,920 |
| 2022-04-11 | $165.43 | $168.16 | $164.75 | $165.52 | $164.69 | 3,346,946 |
| 2022-04-08 | $170.52 | $170.72 | $165.26 | $167.50 | $166.66 | 5,746,516 |
| 2022-04-07 | $172.51 | $175.56 | $169.44 | $172.92 | $172.06 | 2,016,251 |
| 2022-04-06 | $170.85 | $177.25 | $169.78 | $174.02 | $173.15 | 3,754,899 |
| 2022-04-05 | $180.40 | $181.18 | $172.78 | $175.07 | $174.20 | 4,213,375 |
| 2022-04-04 | $181.72 | $184.75 | $180.68 | $182.61 | $181.70 | 1,844,316 |
| 2022-04-01 | $187.12 | $187.12 | $179.15 | $182.02 | $181.11 | 2,417,287 |
| 2022-03-31 | $188.45 | $189.28 | $184.76 | $185.08 | $184.16 | 2,627,237 |
| 2022-03-30 | $192.76 | $194.39 | $186.23 | $187.33 | $186.39 | 1,922,403 |
| 2022-03-29 | $193.38 | $196.35 | $190.72 | $194.74 | $193.77 | 2,083,094 |
| 2022-03-28 | $188.38 | $190.11 | $183.99 | $189.42 | $188.47 | 2,490,428 |
| 2022-03-25 | $191.58 | $191.84 | $186.40 | $190.46 | $189.51 | 1,768,217 |
| 2022-03-24 | $188.20 | $191.38 | $184.25 | $191.08 | $190.13 | 2,320,544 |
| 2022-03-23 | $185.05 | $188.54 | $183.44 | $183.59 | $182.67 | 1,865,360 |
| 2022-03-22 | $189.95 | $192.19 | $187.51 | $187.75 | $186.81 | 2,789,004 |
| 2022-03-21 | $190.87 | $193.23 | $186.53 | $190.51 | $189.56 | 1,885,834 |
| 2022-03-18 | $187.51 | $192.85 | $184.68 | $192.42 | $191.46 | 3,112,693 |
| 2022-03-17 | $187.03 | $190.32 | $185.14 | $189.77 | $188.82 | 1,488,967 |
| 2022-03-16 | $181.37 | $188.42 | $178.18 | $188.32 | $187.38 | 2,846,085 |
| 2022-03-15 | $172.86 | $179.03 | $172.71 | $178.44 | $177.55 | 2,183,095 |
| 2022-03-14 | $178.38 | $179.64 | $170.22 | $171.71 | $170.85 | 2,515,948 |
| 2022-03-11 | $183.98 | $185.27 | $178.16 | $178.56 | $176.80 | 2,176,907 |
| 2022-03-10 | $179.24 | $181.32 | $175.82 | $180.50 | $178.72 | 1,899,207 |
| 2022-03-09 | $183.00 | $186.27 | $182.20 | $183.35 | $181.54 | 3,108,923 |
| 2022-03-08 | $170.62 | $185.44 | $168.74 | $176.90 | $175.15 | 4,006,618 |
| 2022-03-07 | $177.79 | $179.10 | $169.55 | $169.72 | $168.05 | 2,992,458 |
| 2022-03-04 | $182.48 | $183.23 | $174.16 | $176.45 | $174.71 | 3,190,789 |
| 2022-03-03 | $189.42 | $189.92 | $184.05 | $184.70 | $182.88 | 2,591,638 |
| 2022-03-02 | $183.02 | $190.47 | $182.63 | $188.35 | $186.49 | 3,191,781 |
| 2022-03-01 | $189.61 | $189.99 | $179.23 | $181.18 | $179.39 | 2,997,848 |
| 2022-02-28 | $191.43 | $192.73 | $186.73 | $190.12 | $188.24 | 2,741,126 |
| 2022-02-25 | $190.49 | $194.32 | $185.58 | $194.20 | $192.28 | 2,058,741 |
| 2022-02-24 | $179.12 | $191.73 | $178.31 | $191.42 | $189.53 | 3,208,633 |
| 2022-02-23 | $190.48 | $194.60 | $185.03 | $185.15 | $183.32 | 2,612,345 |
| 2022-02-22 | $185.18 | $191.61 | $183.91 | $187.24 | $185.39 | 2,355,338 |
| 2022-02-18 | $188.77 | $190.14 | $185.19 | $187.09 | $185.24 | 2,691,821 |
| 2022-02-17 | $196.40 | $197.45 | $187.39 | $187.61 | $185.76 | 2,763,054 |
| 2022-02-16 | $195.45 | $200.64 | $193.00 | $199.66 | $197.69 | 1,969,413 |
| 2022-02-15 | $190.50 | $196.90 | $189.21 | $196.62 | $194.68 | 2,810,008 |
| 2022-02-14 | $187.84 | $191.67 | $183.97 | $185.88 | $184.05 | 2,040,009 |
| 2022-02-11 | $200.01 | $200.97 | $185.18 | $186.74 | $184.90 | 3,738,556 |
| 2022-02-10 | $204.36 | $209.62 | $198.13 | $199.05 | $197.09 | 2,466,782 |
| 2022-02-09 | $205.49 | $210.00 | $200.50 | $209.76 | $207.69 | 3,113,012 |
| 2022-02-08 | $197.29 | $203.32 | $196.09 | $202.53 | $200.53 | 2,306,046 |
| 2022-02-07 | $198.40 | $201.91 | $196.06 | $196.92 | $194.98 | 2,169,490 |
| 2022-02-04 | $196.97 | $200.11 | $190.79 | $198.12 | $196.16 | 3,205,417 |
| 2022-02-03 | $206.72 | $208.80 | $197.80 | $198.34 | $196.38 | 4,263,591 |
| 2022-02-02 | $209.63 | $211.83 | $205.68 | $210.35 | $208.27 | 2,863,864 |
| 2022-02-01 | $208.99 | $210.99 | $200.01 | $208.20 | $206.15 | 4,066,217 |
| 2022-01-31 | $190.39 | $205.90 | $190.00 | $205.44 | $203.41 | 5,679,858 |
| 2022-01-28 | $186.48 | $189.53 | $180.12 | $189.45 | $187.58 | 4,949,076 |
| 2022-01-27 | $200.87 | $201.02 | $186.39 | $187.96 | $186.11 | 3,786,899 |
| 2022-01-26 | $200.45 | $205.25 | $193.54 | $196.96 | $195.02 | 3,470,576 |
| 2022-01-25 | $197.20 | $199.88 | $193.39 | $194.77 | $192.85 | 3,855,581 |
| 2022-01-24 | $195.83 | $203.47 | $188.07 | $203.07 | $201.07 | 3,739,096 |
| 2022-01-21 | $197.33 | $207.73 | $196.80 | $199.95 | $197.98 | 3,812,039 |
| 2022-01-20 | $208.00 | $211.77 | $199.41 | $199.61 | $197.64 | 2,885,044 |
| 2022-01-19 | $217.94 | $220.45 | $210.78 | $210.95 | $208.87 | 1,876,696 |
| 2022-01-18 | $220.00 | $221.17 | $216.74 | $217.42 | $215.27 | 2,330,016 |
| 2022-01-14 | $218.71 | $225.39 | $218.07 | $225.29 | $223.07 | 1,722,896 |
| 2022-01-13 | $231.99 | $232.36 | $220.60 | $221.86 | $219.67 | 2,910,990 |
| 2022-01-12 | $229.06 | $231.40 | $225.86 | $229.02 | $226.76 | 1,262,999 |
| 2022-01-11 | $222.67 | $227.75 | $220.76 | $227.54 | $225.29 | 1,712,225 |
| 2022-01-10 | $220.05 | $222.14 | $214.70 | $221.83 | $219.64 | 1,926,494 |
| 2022-01-07 | $228.00 | $229.99 | $219.88 | $221.33 | $219.15 | 1,760,182 |
| 2022-01-06 | $225.50 | $228.76 | $224.11 | $226.96 | $224.72 | 1,957,799 |
| 2022-01-05 | $231.75 | $234.28 | $224.26 | $224.57 | $222.35 | 1,963,533 |
| 2022-01-04 | $232.41 | $234.90 | $225.46 | $232.87 | $230.57 | 1,964,983 |
| 2022-01-03 | $228.39 | $233.37 | $228.07 | $231.22 | $228.94 | 1,519,604 |
| 2021-12-31 | $229.15 | $231.50 | $227.35 | $227.78 | $225.53 | 986,310 |
| 2021-12-30 | $230.53 | $232.60 | $228.30 | $228.60 | $226.34 | 886,359 |
| 2021-12-29 | $230.39 | $233.37 | $229.90 | $230.52 | $228.25 | 1,116,978 |
| 2021-12-28 | $233.81 | $234.42 | $228.58 | $231.02 | $228.74 | 1,362,273 |
| 2021-12-27 | $228.65 | $232.85 | $227.60 | $232.78 | $230.48 | 1,235,993 |
| 2021-12-23 | $226.76 | $229.19 | $226.26 | $227.35 | $225.11 | 920,491 |
| 2021-12-22 | $223.05 | $226.88 | $221.71 | $226.76 | $224.52 | 1,057,962 |
| 2021-12-21 | $221.55 | $224.70 | $219.05 | $224.37 | $222.16 | 1,603,774 |
| 2021-12-20 | $215.49 | $219.69 | $214.61 | $217.65 | $215.50 | 1,336,333 |
| 2021-12-17 | $216.24 | $222.54 | $214.45 | $218.71 | $216.55 | 4,671,428 |
| 2021-12-16 | $228.84 | $229.31 | $217.65 | $217.95 | $215.80 | 3,223,834 |
| 2021-12-15 | $221.34 | $229.62 | $218.78 | $229.38 | $227.12 | 2,565,658 |
| 2021-12-14 | $218.91 | $221.63 | $216.75 | $219.99 | $217.82 | 1,687,336 |
| 2021-12-13 | $228.38 | $228.38 | $220.06 | $221.79 | $219.04 | 1,966,590 |
| 2021-12-10 | $228.56 | $228.88 | $223.03 | $226.46 | $223.65 | 1,751,518 |
| 2021-12-09 | $225.35 | $228.56 | $224.75 | $225.16 | $222.37 | 1,990,848 |
| 2021-12-08 | $229.01 | $229.80 | $221.09 | $228.09 | $225.26 | 3,880,058 |
| 2021-12-07 | $228.99 | $239.91 | $228.00 | $238.90 | $235.94 | 2,934,410 |
| 2021-12-06 | $227.80 | $228.31 | $217.43 | $224.28 | $221.50 | 2,223,768 |
| 2021-12-03 | $225.00 | $228.46 | $221.56 | $227.12 | $224.31 | 2,743,793 |
| 2021-12-02 | $220.27 | $225.90 | $218.18 | $222.73 | $219.97 | 1,934,818 |
| 2021-12-01 | $227.34 | $234.68 | $222.71 | $223.00 | $220.24 | 3,223,503 |
| 2021-11-30 | $222.70 | $227.82 | $218.30 | $223.36 | $220.59 | 5,141,720 |
| 2021-11-29 | $216.75 | $224.26 | $215.10 | $223.94 | $221.16 | 2,412,931 |
| 2021-11-26 | $213.12 | $217.56 | $210.25 | $212.45 | $209.82 | 1,776,506 |
| 2021-11-24 | $216.60 | $221.22 | $214.32 | $221.03 | $218.29 | 1,631,247 |
| 2021-11-23 | $221.41 | $224.09 | $215.57 | $219.12 | $216.40 | 2,070,018 |
| 2021-11-22 | $222.31 | $225.66 | $219.44 | $221.87 | $219.12 | 2,846,054 |
| 2021-11-19 | $220.58 | $221.81 | $219.64 | $221.26 | $218.52 | 2,124,255 |
| 2021-11-18 | $218.76 | $220.67 | $216.36 | $220.58 | $217.85 | 2,495,127 |
| 2021-11-17 | $219.26 | $219.26 | $215.67 | $217.81 | $215.11 | 1,376,544 |
| 2021-11-16 | $215.20 | $219.97 | $214.40 | $219.26 | $216.54 | 1,497,233 |
| 2021-11-15 | $221.00 | $221.00 | $215.19 | $215.68 | $213.01 | 2,003,327 |
| 2021-11-12 | $219.58 | $220.54 | $214.41 | $217.82 | $215.12 | 2,827,405 |
| 2021-11-11 | $223.26 | $223.34 | $214.15 | $219.10 | $216.38 | 4,639,660 |
| 2021-11-10 | $218.46 | $220.19 | $212.77 | $214.22 | $211.57 | 2,262,187 |
| 2021-11-09 | $223.24 | $223.38 | $218.34 | $221.05 | $218.31 | 1,621,606 |
| 2021-11-08 | $223.66 | $227.50 | $221.26 | $223.08 | $220.32 | 3,829,726 |
| 2021-11-05 | $220.00 | $224.79 | $219.95 | $224.25 | $221.47 | 2,835,945 |
| 2021-11-04 | $215.99 | $219.43 | $215.00 | $219.26 | $216.54 | 2,326,381 |
| 2021-11-03 | $207.49 | $217.13 | $206.72 | $215.78 | $213.11 | 3,378,886 |
| 2021-11-02 | $205.52 | $208.47 | $203.18 | $206.56 | $204.00 | 2,979,474 |
| 2021-11-01 | $202.62 | $206.58 | $202.01 | $205.13 | $202.59 | 3,269,917 |
| 2021-10-29 | $197.74 | $201.81 | $197.22 | $200.86 | $198.37 | 1,604,843 |
| 2021-10-28 | $194.34 | $200.13 | $194.14 | $199.90 | $197.42 | 1,931,000 |
| 2021-10-27 | $193.72 | $195.18 | $190.84 | $192.41 | $190.03 | 2,882,646 |
| 2021-10-26 | $201.08 | $201.16 | $193.77 | $196.15 | $193.72 | 2,706,811 |
| 2021-10-25 | $200.66 | $202.13 | $199.78 | $200.29 | $197.81 | 1,390,539 |
| 2021-10-22 | $201.58 | $203.43 | $199.88 | $199.93 | $197.45 | 1,829,466 |
| 2021-10-21 | $196.30 | $201.52 | $196.00 | $201.25 | $198.76 | 1,688,657 |
| 2021-10-20 | $196.56 | $199.79 | $194.79 | $197.52 | $195.07 | 2,100,397 |
| 2021-10-19 | $192.83 | $197.13 | $191.52 | $196.95 | $194.51 | 2,100,596 |
| 2021-10-18 | $188.21 | $192.32 | $187.15 | $192.26 | $189.88 | 2,028,233 |
| 2021-10-15 | $190.39 | $191.73 | $189.10 | $189.81 | $187.46 | 1,772,478 |
| 2021-10-14 | $187.00 | $189.94 | $186.76 | $189.10 | $186.76 | 2,682,375 |
| 2021-10-13 | $184.42 | $186.22 | $182.41 | $183.10 | $180.83 | 2,767,065 |
| 2021-10-12 | $187.15 | $187.75 | $182.34 | $183.19 | $180.92 | 3,021,017 |
| 2021-10-11 | $189.34 | $191.16 | $185.74 | $185.94 | $183.64 | 2,144,042 |
| 2021-10-08 | $194.51 | $194.67 | $189.99 | $190.31 | $187.95 | 1,394,358 |
| 2021-10-07 | $193.51 | $197.37 | $193.51 | $193.85 | $191.45 | 1,514,519 |
| 2021-10-06 | $188.67 | $191.94 | $188.41 | $190.90 | $188.53 | 1,847,474 |
| 2021-10-05 | $190.69 | $193.59 | $188.68 | $191.63 | $189.25 | 2,246,386 |
| 2021-10-04 | $193.71 | $193.94 | $187.91 | $188.95 | $186.61 | 2,551,739 |
| 2021-10-01 | $196.33 | $197.28 | $191.00 | $192.89 | $190.50 | 3,381,558 |
| 2021-09-30 | $200.57 | $201.49 | $195.71 | $195.87 | $193.44 | 2,344,655 |
| 2021-09-29 | $202.91 | $203.79 | $197.86 | $198.75 | $196.29 | 1,976,559 |
| 2021-09-28 | $212.65 | $214.00 | $205.95 | $206.19 | $203.63 | 2,201,949 |
| 2021-09-27 | $214.20 | $218.14 | $212.72 | $216.69 | $214.00 | 1,069,800 |
| 2021-09-24 | $215.01 | $218.02 | $214.03 | $216.67 | $213.98 | 1,096,875 |
| 2021-09-23 | $214.15 | $218.08 | $213.01 | $216.35 | $213.67 | 1,430,769 |
| 2021-09-22 | $207.81 | $213.27 | $207.11 | $213.08 | $210.44 | 1,734,668 |
| 2021-09-21 | $204.66 | $207.77 | $203.01 | $206.06 | $203.51 | 1,524,286 |
| 2021-09-20 | $204.91 | $205.00 | $198.94 | $202.78 | $200.27 | 2,959,538 |
| 2021-09-17 | $211.63 | $212.19 | $207.91 | $209.33 | $206.74 | 4,877,768 |
| 2021-09-16 | $211.03 | $213.71 | $208.79 | $213.03 | $210.39 | 1,502,921 |
| 2021-09-15 | $212.67 | $212.70 | $209.97 | $212.34 | $209.71 | 1,414,786 |
| 2021-09-14 | $216.11 | $216.32 | $211.15 | $211.48 | $208.86 | 1,405,483 |
| 2021-09-13 | $214.43 | $216.26 | $211.68 | $214.77 | $211.55 | 1,416,557 |
| 2021-09-10 | $212.94 | $216.50 | $212.00 | $212.12 | $208.94 | 1,835,643 |
| 2021-09-09 | $209.83 | $211.91 | $209.00 | $210.46 | $207.30 | 2,448,040 |
| 2021-09-08 | $211.94 | $212.74 | $207.25 | $208.12 | $205.00 | 1,740,924 |
| 2021-09-07 | $213.45 | $213.49 | $211.36 | $212.86 | $209.66 | 1,822,880 |
| 2021-09-03 | $213.09 | $215.38 | $212.30 | $212.99 | $209.79 | 1,813,864 |
| 2021-09-02 | $212.92 | $213.23 | $210.71 | $211.91 | $208.73 | 1,856,214 |
| 2021-09-01 | $215.45 | $215.86 | $211.45 | $211.50 | $208.32 | 2,551,875 |
| 2021-08-31 | $222.25 | $222.25 | $209.80 | $215.13 | $211.90 | 5,156,665 |
| 2021-08-30 | $227.34 | $228.72 | $225.55 | $227.64 | $224.22 | 1,150,568 |
| 2021-08-27 | $222.77 | $226.88 | $221.99 | $226.51 | $223.11 | 1,746,227 |
| 2021-08-26 | $217.24 | $223.38 | $215.63 | $222.24 | $218.90 | 2,331,314 |
| 2021-08-25 | $216.00 | $219.08 | $215.29 | $217.79 | $214.52 | 1,909,335 |
| 2021-08-24 | $212.28 | $215.06 | $211.83 | $214.52 | $211.30 | 1,688,089 |
| 2021-08-23 | $206.34 | $211.31 | $206.34 | $210.63 | $207.47 | 1,739,300 |
| 2021-08-20 | $202.70 | $205.23 | $202.35 | $205.00 | $201.92 | 1,325,109 |
| 2021-08-19 | $200.75 | $203.42 | $199.61 | $203.02 | $199.97 | 2,372,224 |
| 2021-08-18 | $206.50 | $208.07 | $203.60 | $203.82 | $200.76 | 1,536,738 |
| 2021-08-17 | $211.28 | $211.77 | $204.60 | $206.50 | $203.40 | 2,280,923 |
| 2021-08-16 | $212.98 | $214.60 | $211.98 | $213.18 | $209.98 | 1,543,381 |
| 2021-08-13 | $214.14 | $216.82 | $213.52 | $215.26 | $212.03 | 1,421,420 |
| 2021-08-12 | $216.45 | $217.23 | $213.38 | $214.53 | $211.31 | 2,399,837 |
| 2021-08-11 | $217.67 | $218.84 | $214.01 | $218.42 | $215.14 | 1,475,465 |
| 2021-08-10 | $216.71 | $218.03 | $214.19 | $217.26 | $214.00 | 1,564,729 |
| 2021-08-09 | $215.12 | $218.16 | $212.92 | $217.11 | $213.85 | 2,147,325 |
| 2021-08-06 | $211.69 | $214.32 | $211.69 | $213.75 | $210.54 | 1,259,830 |
| 2021-08-05 | $213.32 | $214.88 | $211.11 | $212.90 | $209.70 | 1,778,006 |
| 2021-08-04 | $211.13 | $214.34 | $209.64 | $212.43 | $209.24 | 1,818,050 |
| 2021-08-03 | $210.10 | $210.99 | $203.04 | $210.53 | $207.37 | 2,082,363 |
| 2021-08-02 | $210.20 | $215.89 | $208.56 | $208.98 | $205.84 | 3,383,940 |
| 2021-07-30 | $202.34 | $206.67 | $202.02 | $206.39 | $203.29 | 1,635,734 |
| 2021-07-29 | $201.77 | $204.83 | $201.02 | $204.27 | $201.20 | 1,666,411 |
| 2021-07-28 | $195.16 | $200.10 | $195.16 | $198.58 | $195.60 | 1,752,904 |
| 2021-07-27 | $196.53 | $197.00 | $190.65 | $194.25 | $191.33 | 2,024,750 |
| 2021-07-26 | $196.00 | $198.72 | $195.73 | $198.16 | $195.18 | 1,535,792 |
| 2021-07-23 | $195.69 | $196.94 | $193.79 | $196.35 | $193.40 | 1,933,382 |
| 2021-07-22 | $196.84 | $196.84 | $192.25 | $194.31 | $191.39 | 1,926,367 |
| 2021-07-21 | $193.00 | $198.68 | $193.00 | $198.62 | $195.64 | 1,890,946 |
| 2021-07-20 | $189.09 | $195.02 | $187.84 | $193.31 | $190.41 | 1,797,142 |
| 2021-07-19 | $187.56 | $189.37 | $184.92 | $188.62 | $185.79 | 2,592,730 |
| 2021-07-16 | $195.39 | $197.27 | $189.54 | $190.11 | $187.26 | 2,342,466 |
| 2021-07-15 | $197.25 | $199.57 | $192.81 | $194.41 | $191.49 | 3,958,025 |
| 2021-07-14 | $206.56 | $208.75 | $202.56 | $203.55 | $200.49 | 1,612,932 |
| 2021-07-13 | $203.71 | $204.83 | $202.89 | $204.00 | $200.94 | 1,708,456 |
| 2021-07-12 | $202.40 | $204.49 | $200.72 | $204.41 | $201.34 | 2,090,411 |
| 2021-07-09 | $196.10 | $201.25 | $194.81 | $200.35 | $197.34 | 1,384,639 |
| 2021-07-08 | $194.22 | $197.13 | $191.75 | $195.99 | $193.05 | 1,930,507 |
| 2021-07-07 | $203.00 | $203.47 | $197.79 | $198.35 | $195.37 | 2,079,248 |
| 2021-07-06 | $202.73 | $203.92 | $199.85 | $201.74 | $198.71 | 2,135,924 |
| 2021-07-02 | $203.19 | $203.94 | $200.94 | $202.73 | $199.69 | 1,197,251 |
| 2021-07-01 | $205.54 | $205.71 | $201.27 | $201.86 | $198.83 | 1,551,643 |
| 2021-06-30 | $207.58 | $207.67 | $203.63 | $205.72 | $202.63 | 2,168,235 |
| 2021-06-29 | $205.68 | $207.95 | $204.91 | $207.70 | $204.58 | 1,802,303 |
| 2021-06-28 | $205.85 | $206.77 | $203.46 | $206.18 | $203.08 | 1,931,315 |
| 2021-06-25 | $204.47 | $206.40 | $202.44 | $204.17 | $201.10 | 13,139,833 |
| 2021-06-24 | $200.99 | $205.11 | $200.39 | $203.83 | $200.77 | 2,570,373 |
| 2021-06-23 | $196.09 | $199.87 | $195.94 | $199.15 | $196.16 | 1,672,159 |
| 2021-06-22 | $197.71 | $198.71 | $195.72 | $197.40 | $194.44 | 1,645,993 |
| 2021-06-21 | $194.35 | $198.68 | $193.49 | $198.46 | $195.48 | 2,312,304 |
| 2021-06-18 | $195.62 | $197.02 | $192.71 | $193.10 | $190.20 | 4,796,644 |
| 2021-06-17 | $199.77 | $201.18 | $195.29 | $198.43 | $195.45 | 1,781,262 |
| 2021-06-16 | $204.00 | $204.44 | $197.41 | $200.26 | $197.25 | 2,006,368 |
| 2021-06-15 | $202.79 | $204.96 | $201.86 | $202.99 | $199.94 | 2,071,361 |
| 2021-06-14 | $201.55 | $204.47 | $199.08 | $203.57 | $200.51 | 2,099,760 |
| 2021-06-11 | $201.01 | $202.41 | $199.43 | $201.13 | $197.56 | 1,811,078 |
| 2021-06-10 | $198.00 | $202.66 | $197.70 | $201.05 | $197.49 | 2,371,541 |
| 2021-06-09 | $198.71 | $199.60 | $196.52 | $197.38 | $193.88 | 1,939,020 |
| 2021-06-08 | $203.08 | $203.08 | $197.50 | $198.25 | $194.74 | 3,322,628 |
| 2021-06-07 | $202.00 | $202.00 | $199.72 | $201.15 | $197.58 | 2,587,813 |
| 2021-06-04 | $201.35 | $203.25 | $200.67 | $202.00 | $198.42 | 3,485,632 |
| 2021-06-03 | $205.59 | $205.77 | $200.63 | $200.75 | $197.19 | 3,895,075 |
| 2021-06-02 | $207.12 | $208.56 | $205.49 | $207.85 | $204.17 | 1,764,834 |
| 2021-06-01 | $212.85 | $214.30 | $207.65 | $207.91 | $204.22 | 2,264,873 |
| 2021-05-28 | $210.50 | $213.29 | $209.70 | $211.42 | $207.67 | 2,239,041 |
| 2021-05-27 | $206.51 | $210.41 | $205.00 | $210.22 | $206.49 | 3,503,847 |
| 2021-05-26 | $204.69 | $207.86 | $204.02 | $206.14 | $202.49 | 1,983,290 |
| 2021-05-25 | $206.00 | $206.64 | $204.13 | $204.76 | $201.13 | 1,916,588 |
| 2021-05-24 | $200.74 | $205.70 | $200.74 | $204.38 | $200.76 | 2,078,638 |
| 2021-05-21 | $201.13 | $202.32 | $199.18 | $199.84 | $196.30 | 2,237,229 |
| 2021-05-20 | $195.59 | $200.62 | $195.59 | $199.67 | $196.13 | 2,641,454 |
| 2021-05-19 | $187.16 | $195.81 | $186.12 | $194.94 | $191.48 | 2,749,191 |
| 2021-05-18 | $193.07 | $195.35 | $191.18 | $191.25 | $187.86 | 2,288,571 |
| 2021-05-17 | $190.26 | $191.47 | $187.24 | $191.18 | $187.79 | 2,244,611 |
| 2021-05-14 | $188.80 | $194.95 | $188.16 | $192.27 | $188.86 | 2,953,904 |
| 2021-05-13 | $184.85 | $189.13 | $184.69 | $186.44 | $183.13 | 2,586,306 |
| 2021-05-12 | $187.79 | $189.99 | $181.72 | $182.78 | $179.54 | 3,820,518 |
| 2021-05-11 | $183.42 | $192.83 | $182.59 | $192.54 | $189.13 | 3,037,617 |
| 2021-05-10 | $195.30 | $196.41 | $188.91 | $189.03 | $185.68 | 2,850,684 |
| 2021-05-07 | $195.00 | $198.50 | $193.33 | $197.92 | $194.41 | 3,321,426 |
| 2021-05-06 | $189.42 | $192.62 | $186.26 | $192.52 | $189.11 | 2,785,646 |
| 2021-05-05 | $192.02 | $192.73 | $188.47 | $190.41 | $187.03 | 4,243,267 |
| 2021-05-04 | $188.50 | $191.75 | $185.20 | $191.09 | $187.70 | 4,444,270 |
| 2021-05-03 | $194.75 | $195.94 | $190.47 | $191.84 | $188.44 | 2,245,296 |
| 2021-04-30 | $197.27 | $198.33 | $191.05 | $192.51 | $189.10 | 3,704,579 |
| 2021-04-29 | $201.20 | $201.66 | $196.40 | $200.76 | $197.20 | 1,982,458 |
| 2021-04-28 | $203.89 | $203.89 | $198.35 | $198.65 | $195.13 | 2,191,533 |
| 2021-04-27 | $207.78 | $209.19 | $202.46 | $203.40 | $199.79 | 2,790,727 |
| 2021-04-26 | $202.40 | $206.72 | $202.10 | $205.02 | $201.39 | 3,238,934 |
| 2021-04-23 | $198.09 | $202.77 | $197.94 | $201.56 | $197.99 | 3,211,226 |
| 2021-04-22 | $201.24 | $202.07 | $195.88 | $196.25 | $192.77 | 2,380,142 |
| 2021-04-21 | $194.16 | $201.35 | $192.46 | $201.13 | $197.56 | 2,747,806 |
| 2021-04-20 | $193.86 | $196.59 | $192.36 | $193.86 | $190.42 | 3,197,858 |
| 2021-04-19 | $199.37 | $199.56 | $191.99 | $194.76 | $191.31 | 2,686,010 |
| 2021-04-16 | $201.19 | $202.08 | $199.01 | $199.38 | $195.85 | 2,187,730 |
| 2021-04-15 | $202.76 | $202.76 | $198.53 | $201.77 | $198.19 | 1,858,183 |
| 2021-04-14 | $201.20 | $203.33 | $198.59 | $199.89 | $196.35 | 2,879,118 |
| 2021-04-13 | $207.32 | $207.79 | $200.72 | $202.00 | $198.42 | 3,033,617 |
| 2021-04-12 | $207.98 | $208.22 | $204.87 | $207.94 | $204.25 | 1,686,526 |
| 2021-04-09 | $207.45 | $209.52 | $206.04 | $209.19 | $205.48 | 1,878,028 |
| 2021-04-08 | $209.00 | $210.67 | $207.09 | $209.21 | $205.50 | 3,177,343 |
| 2021-04-07 | $211.90 | $213.39 | $210.26 | $212.14 | $208.38 | 1,522,760 |
| 2021-04-06 | $212.61 | $214.70 | $208.66 | $212.91 | $209.14 | 2,177,545 |
| 2021-04-05 | $211.34 | $216.43 | $209.63 | $214.70 | $210.89 | 2,663,653 |
| 2021-04-01 | $205.27 | $208.31 | $204.14 | $208.08 | $204.39 | 2,662,814 |
| 2021-03-31 | $200.02 | $203.20 | $198.00 | $201.34 | $197.77 | 2,854,055 |
| 2021-03-30 | $192.39 | $198.81 | $192.27 | $197.77 | $194.26 | 2,324,541 |
| 2021-03-29 | $196.91 | $197.66 | $191.88 | $194.14 | $190.70 | 2,707,334 |
| 2021-03-26 | $190.79 | $199.43 | $189.07 | $199.00 | $195.47 | 3,096,230 |
| 2021-03-25 | $182.66 | $192.00 | $182.28 | $191.31 | $187.92 | 3,512,554 |
| 2021-03-24 | $193.25 | $194.51 | $187.25 | $187.28 | $183.96 | 2,892,968 |
| 2021-03-23 | $200.11 | $200.23 | $189.79 | $191.62 | $188.22 | 4,748,174 |
| 2021-03-22 | $203.11 | $206.12 | $196.65 | $200.40 | $196.85 | 5,876,913 |
| 2021-03-19 | $196.35 | $204.53 | $193.22 | $202.04 | $198.46 | 53,102,151 |
| 2021-03-18 | $204.15 | $208.25 | $197.69 | $198.59 | $195.07 | 8,299,011 |
| 2021-03-17 | $199.56 | $209.59 | $199.00 | $208.34 | $204.65 | 7,321,590 |
| 2021-03-16 | $201.10 | $206.21 | $200.64 | $202.78 | $199.19 | 6,890,131 |
| 2021-03-15 | $196.80 | $200.00 | $194.21 | $199.91 | $196.37 | 12,106,497 |
| 2021-03-12 | $184.89 | $186.66 | $181.79 | $183.47 | $180.22 | 2,077,994 |
| 2021-03-11 | $186.69 | $189.49 | $185.03 | $188.50 | $184.59 | 3,206,896 |
| 2021-03-10 | $186.04 | $187.35 | $180.23 | $180.43 | $176.69 | 2,240,150 |
| 2021-03-09 | $176.13 | $185.24 | $175.00 | $183.82 | $180.01 | 3,687,954 |
| 2021-03-08 | $178.82 | $183.58 | $170.15 | $171.00 | $167.46 | 3,168,847 |
| 2021-03-05 | $174.23 | $182.06 | $166.04 | $180.90 | $177.15 | 5,076,480 |
| 2021-03-04 | $173.59 | $176.68 | $164.19 | $167.28 | $163.81 | 3,754,462 |
| 2021-03-03 | $182.60 | $184.17 | $175.53 | $175.99 | $172.34 | 2,418,931 |
| 2021-03-02 | $189.00 | $189.76 | $182.06 | $182.27 | $178.49 | 2,770,941 |
| 2021-03-01 | $186.52 | $187.90 | $183.32 | $187.30 | $183.42 | 4,355,404 |
| 2021-02-26 | $182.04 | $184.17 | $177.12 | $182.55 | $178.77 | 2,916,083 |
| 2021-02-25 | $186.51 | $188.00 | $178.05 | $178.52 | $174.82 | 3,353,608 |
| 2021-02-24 | $178.00 | $186.82 | $176.93 | $186.21 | $182.35 | 3,161,739 |
| 2021-02-23 | $183.87 | $183.87 | $175.33 | $181.08 | $177.33 | 5,191,278 |
| 2021-02-22 | $190.80 | $192.40 | $184.97 | $185.61 | $181.76 | 2,402,581 |
| 2021-02-19 | $189.41 | $192.76 | $188.49 | $191.59 | $187.62 | 2,193,910 |
| 2021-02-18 | $187.50 | $188.95 | $183.05 | $185.88 | $182.03 | 2,774,932 |
| 2021-02-17 | $192.58 | $194.94 | $187.91 | $189.69 | $185.76 | 2,384,731 |
| 2021-02-16 | $199.46 | $200.19 | $193.69 | $195.43 | $191.38 | 2,177,964 |
| 2021-02-12 | $193.17 | $195.89 | $190.86 | $194.39 | $190.36 | 1,671,733 |
| 2021-02-11 | $188.40 | $194.76 | $188.40 | $194.00 | $189.98 | 2,611,688 |
| 2021-02-10 | $191.61 | $191.93 | $183.39 | $187.90 | $184.00 | 2,837,319 |
| 2021-02-09 | $187.35 | $188.40 | $184.47 | $188.04 | $184.14 | 1,698,894 |
| 2021-02-08 | $184.70 | $188.15 | $184.00 | $188.12 | $184.22 | 2,333,011 |
| 2021-02-05 | $182.95 | $184.13 | $181.06 | $181.99 | $178.22 | 3,031,417 |
| 2021-02-04 | $175.89 | $181.45 | $175.15 | $181.45 | $177.69 | 2,703,071 |
| 2021-02-03 | $179.99 | $181.74 | $173.11 | $174.10 | $170.49 | 3,272,585 |
| 2021-02-02 | $180.00 | $183.00 | $170.70 | $177.21 | $173.54 | 6,618,152 |
| 2021-02-01 | $166.44 | $172.44 | $166.10 | $171.53 | $167.97 | 4,953,011 |
| 2021-01-29 | $164.15 | $167.55 | $159.81 | $160.47 | $157.14 | 3,535,396 |
| 2021-01-28 | $166.53 | $166.80 | $162.38 | $164.33 | $160.92 | 2,484,770 |
| 2021-01-27 | $162.72 | $164.43 | $156.02 | $160.56 | $157.23 | 3,714,458 |
| 2021-01-26 | $174.42 | $174.46 | $168.66 | $168.75 | $165.25 | 2,231,333 |
| 2021-01-25 | $176.69 | $176.75 | $171.03 | $174.42 | $170.80 | 2,006,144 |
| 2021-01-22 | $172.57 | $175.17 | $171.92 | $172.30 | $168.73 | 1,974,237 |
| 2021-01-21 | $176.64 | $176.75 | $171.73 | $173.62 | $170.02 | 2,187,707 |
| 2021-01-20 | $178.86 | $180.31 | $173.71 | $174.49 | $170.87 | 2,590,775 |
| 2021-01-19 | $177.31 | $178.50 | $174.54 | $175.00 | $171.37 | 2,522,440 |
| 2021-01-15 | $179.64 | $179.84 | $168.45 | $172.22 | $168.65 | 3,598,873 |
| 2021-01-14 | $178.62 | $181.09 | $178.62 | $180.00 | $176.27 | 2,617,678 |
| 2021-01-13 | $177.99 | $177.99 | $176.18 | $177.42 | $173.74 | 1,750,309 |
| 2021-01-12 | $174.29 | $179.00 | $173.23 | $176.08 | $172.43 | 3,110,866 |
| 2021-01-11 | $174.39 | $176.46 | $171.93 | $173.21 | $169.62 | 3,001,045 |
| 2021-01-08 | $181.38 | $182.55 | $171.50 | $175.03 | $171.40 | 2,827,979 |
| 2021-01-07 | $172.09 | $176.50 | $171.93 | $174.99 | $171.36 | 2,485,549 |
| 2021-01-06 | $164.61 | $171.80 | $164.61 | $168.72 | $165.22 | 2,686,489 |
| 2021-01-05 | $161.53 | $165.97 | $161.12 | $165.67 | $162.24 | 1,980,562 |
| 2021-01-04 | $160.33 | $165.84 | $158.62 | $162.04 | $158.68 | 2,931,612 |
| 2020-12-31 | $159.86 | $160.23 | $158.61 | $159.01 | $155.71 | 839,304 |
| 2020-12-30 | $157.50 | $159.74 | $156.71 | $159.39 | $156.09 | 888,929 |
| 2020-12-29 | $158.80 | $159.53 | $154.75 | $155.91 | $152.68 | 1,043,352 |
| 2020-12-28 | $159.50 | $161.80 | $157.91 | $158.17 | $154.89 | 1,036,752 |
| 2020-12-24 | $157.72 | $157.93 | $156.52 | $157.33 | $154.07 | 480,480 |
| 2020-12-23 | $157.94 | $158.63 | $156.81 | $156.86 | $153.61 | 1,571,319 |
| 2020-12-22 | $157.13 | $159.60 | $155.76 | $156.38 | $153.14 | 1,489,891 |
| 2020-12-21 | $153.18 | $157.25 | $152.93 | $157.03 | $153.77 | 1,529,461 |
| 2020-12-18 | $158.07 | $158.92 | $154.68 | $155.51 | $152.29 | 4,232,008 |
| 2020-12-17 | $158.48 | $158.80 | $156.36 | $158.06 | $154.78 | 1,686,710 |
| 2020-12-16 | $161.14 | $161.20 | $156.61 | $157.28 | $154.02 | 2,195,242 |
| 2020-12-15 | $157.26 | $160.69 | $156.05 | $160.06 | $156.74 | 2,499,500 |
| 2020-12-14 | $159.67 | $159.74 | $155.52 | $158.46 | $155.18 | 2,075,264 |
| 2020-12-11 | $157.50 | $158.70 | $154.57 | $157.10 | $153.48 | 1,442,657 |
| 2020-12-10 | $156.50 | $160.36 | $156.50 | $158.27 | $154.62 | 3,002,427 |
| 2020-12-09 | $163.96 | $164.91 | $155.89 | $157.32 | $153.70 | 3,678,858 |
| 2020-12-08 | $164.92 | $167.11 | $163.81 | $166.37 | $162.54 | 1,329,330 |
| 2020-12-07 | $165.61 | $167.27 | $164.30 | $165.09 | $161.29 | 2,213,450 |
| 2020-12-04 | $159.62 | $164.17 | $159.09 | $163.99 | $160.21 | 2,248,990 |
| 2020-12-03 | $161.11 | $162.15 | $158.75 | $158.79 | $155.13 | 1,576,760 |
| 2020-12-02 | $159.09 | $160.83 | $157.47 | $160.54 | $156.84 | 1,144,955 |
| 2020-12-01 | $160.40 | $161.77 | $158.65 | $159.08 | $155.41 | 1,932,789 |
| 2020-11-30 | $159.00 | $160.92 | $156.85 | $158.42 | $154.77 | 2,267,996 |
| 2020-11-27 | $158.45 | $161.84 | $158.17 | $158.94 | $155.28 | 1,038,581 |
| 2020-11-25 | $159.00 | $159.28 | $156.66 | $157.67 | $154.04 | 1,700,284 |
| 2020-11-24 | $158.37 | $158.62 | $154.74 | $158.47 | $154.82 | 2,311,156 |
| 2020-11-23 | $152.52 | $156.35 | $151.28 | $155.91 | $152.32 | 2,137,117 |
| 2020-11-20 | $151.93 | $153.03 | $150.55 | $150.57 | $147.10 | 1,533,167 |
| 2020-11-19 | $148.00 | $151.83 | $147.07 | $151.35 | $147.86 | 1,765,687 |
| 2020-11-18 | $149.49 | $150.61 | $147.82 | $148.15 | $144.74 | 1,218,392 |
| 2020-11-17 | $150.75 | $151.55 | $147.92 | $149.39 | $145.95 | 1,798,108 |
| 2020-11-16 | $149.39 | $151.22 | $148.30 | $149.99 | $146.53 | 1,888,311 |
| 2020-11-13 | $146.01 | $147.58 | $145.66 | $146.49 | $143.11 | 1,084,984 |
| 2020-11-12 | $146.00 | $146.59 | $143.63 | $144.30 | $140.98 | 1,431,866 |
| 2020-11-11 | $143.31 | $145.94 | $142.70 | $145.07 | $141.73 | 1,659,792 |
| 2020-11-10 | $142.78 | $144.49 | $139.94 | $140.24 | $137.01 | 2,172,299 |
| 2020-11-09 | $149.74 | $152.48 | $144.55 | $144.86 | $141.52 | 3,523,968 |
| 2020-11-06 | $144.28 | $147.47 | $143.62 | $146.72 | $143.34 | 2,748,176 |
| 2020-11-05 | $142.00 | $145.24 | $141.08 | $144.38 | $141.05 | 2,242,444 |
| 2020-11-04 | $141.05 | $141.49 | $136.70 | $139.38 | $136.17 | 2,354,748 |
| 2020-11-03 | $137.65 | $141.49 | $137.00 | $138.88 | $135.68 | 1,747,443 |
| 2020-11-02 | $137.09 | $138.34 | $136.02 | $137.31 | $134.15 | 1,903,499 |
| 2020-10-30 | $133.52 | $135.79 | $132.98 | $135.12 | $132.01 | 2,286,285 |
| 2020-10-29 | $128.79 | $137.51 | $128.79 | $136.17 | $133.03 | 2,721,746 |
| 2020-10-28 | $130.07 | $130.91 | $126.80 | $129.77 | $126.78 | 3,015,698 |
| 2020-10-27 | $136.38 | $136.57 | $131.65 | $133.23 | $130.16 | 2,530,490 |
| 2020-10-26 | $135.19 | $136.10 | $132.71 | $134.89 | $131.78 | 2,856,133 |
| 2020-10-23 | $135.51 | $137.75 | $134.36 | $137.18 | $134.02 | 1,439,669 |
| 2020-10-22 | $136.06 | $136.43 | $133.32 | $134.89 | $131.78 | 1,514,326 |
| 2020-10-21 | $137.93 | $138.12 | $135.27 | $135.86 | $132.73 | 1,681,879 |
| 2020-10-20 | $137.67 | $137.80 | $134.89 | $135.21 | $132.09 | 1,353,879 |
| 2020-10-19 | $137.63 | $138.85 | $135.53 | $136.33 | $133.19 | 1,606,896 |
| 2020-10-16 | $139.33 | $139.67 | $136.96 | $137.23 | $134.07 | 1,300,903 |
| 2020-10-15 | $134.59 | $137.59 | $133.69 | $136.87 | $133.72 | 1,556,938 |
| 2020-10-14 | $136.80 | $138.10 | $135.84 | $137.11 | $133.95 | 2,318,114 |
| 2020-10-13 | $141.00 | $141.99 | $136.58 | $136.84 | $133.69 | 2,605,447 |
| 2020-10-12 | $143.00 | $143.25 | $140.41 | $142.08 | $138.81 | 2,861,315 |
| 2020-10-09 | $142.48 | $145.15 | $138.80 | $141.53 | $138.27 | 5,037,614 |
| 2020-10-08 | $135.07 | $135.92 | $134.13 | $134.83 | $131.72 | 2,208,206 |
| 2020-10-07 | $133.33 | $134.91 | $133.01 | $133.60 | $130.52 | 1,838,974 |
| 2020-10-06 | $131.70 | $135.01 | $130.39 | $130.90 | $127.88 | 2,187,538 |
| 2020-10-05 | $129.48 | $132.07 | $129.00 | $132.00 | $128.96 | 2,269,271 |
| 2020-10-02 | $127.17 | $130.48 | $126.64 | $127.39 | $124.45 | 2,130,571 |
| 2020-10-01 | $129.63 | $132.18 | $128.00 | $130.99 | $127.97 | 3,429,335 |
| 2020-09-30 | $123.87 | $126.77 | $123.22 | $124.81 | $121.93 | 2,005,227 |
| 2020-09-29 | $126.10 | $126.14 | $123.16 | $123.29 | $120.45 | 1,626,650 |
| 2020-09-28 | $122.46 | $124.17 | $121.91 | $124.00 | $121.14 | 2,143,414 |
| 2020-09-25 | $118.56 | $120.17 | $117.25 | $119.83 | $117.07 | 2,039,641 |
| 2020-09-24 | $118.64 | $121.22 | $118.15 | $119.16 | $116.41 | 1,810,500 |
| 2020-09-23 | $123.17 | $124.00 | $119.43 | $119.94 | $117.18 | 1,595,706 |
| 2020-09-22 | $122.79 | $123.48 | $120.69 | $122.63 | $119.80 | 1,606,958 |
| 2020-09-21 | $122.95 | $123.51 | $119.28 | $121.35 | $118.55 | 2,024,521 |
| 2020-09-18 | $128.68 | $128.99 | $123.39 | $126.09 | $123.18 | 4,200,604 |
| 2020-09-17 | $123.62 | $128.14 | $122.86 | $127.76 | $124.82 | 2,066,306 |
| 2020-09-16 | $129.00 | $131.31 | $128.36 | $128.59 | $125.63 | 2,053,261 |
| 2020-09-15 | $127.39 | $128.80 | $126.82 | $127.41 | $124.47 | 1,601,386 |
| 2020-09-14 | $126.17 | $127.62 | $124.48 | $125.70 | $122.80 | 1,538,829 |
| 2020-09-11 | $124.47 | $126.65 | $123.16 | $124.75 | $121.51 | 1,397,478 |
| 2020-09-10 | $125.20 | $127.77 | $122.55 | $123.10 | $119.91 | 1,487,822 |
| 2020-09-09 | $122.17 | $125.63 | $121.40 | $124.24 | $121.02 | 2,269,290 |
| 2020-09-08 | $121.02 | $122.65 | $119.21 | $119.72 | $116.61 | 2,541,781 |
| 2020-09-04 | $126.37 | $127.08 | $122.32 | $126.33 | $123.05 | 1,607,662 |
| 2020-09-03 | $130.99 | $130.99 | $125.05 | $126.10 | $122.83 | 2,010,064 |
| 2020-09-02 | $129.68 | $132.95 | $128.70 | $132.10 | $128.67 | 1,541,448 |
| 2020-09-01 | $126.00 | $129.02 | $125.95 | $128.20 | $124.87 | 2,090,576 |
| 2020-08-31 | $126.96 | $127.71 | $124.85 | $125.76 | $122.50 | 2,257,594 |
| 2020-08-28 | $125.93 | $127.45 | $125.26 | $127.23 | $123.93 | 1,736,638 |
| 2020-08-27 | $128.14 | $128.35 | $125.44 | $126.05 | $122.78 | 1,376,391 |
| 2020-08-26 | $127.20 | $128.42 | $126.11 | $127.53 | $124.22 | 1,422,861 |
| 2020-08-25 | $125.92 | $127.80 | $124.92 | $127.31 | $124.01 | 2,054,998 |
| 2020-08-24 | $122.70 | $123.85 | $122.16 | $123.78 | $120.57 | 1,042,481 |
| 2020-08-21 | $120.93 | $121.50 | $119.80 | $121.50 | $118.35 | 1,375,995 |
| 2020-08-20 | $122.07 | $122.76 | $120.61 | $121.45 | $118.30 | 1,112,967 |
| 2020-08-19 | $125.10 | $125.56 | $123.12 | $123.75 | $120.54 | 1,560,994 |
| 2020-08-18 | $125.94 | $126.20 | $122.89 | $124.38 | $121.15 | 2,000,757 |
| 2020-08-17 | $124.44 | $125.02 | $123.73 | $124.80 | $121.56 | 1,142,612 |
| 2020-08-14 | $122.36 | $123.66 | $122.18 | $123.04 | $119.85 | 739,346 |
| 2020-08-13 | $124.30 | $124.56 | $122.52 | $122.74 | $119.56 | 1,096,809 |
| 2020-08-12 | $122.14 | $125.41 | $121.86 | $124.91 | $121.67 | 1,735,528 |
| 2020-08-11 | $122.18 | $124.48 | $121.15 | $121.33 | $118.18 | 1,764,294 |
| 2020-08-10 | $120.52 | $121.84 | $119.69 | $121.39 | $118.24 | 1,224,424 |
| 2020-08-07 | $121.89 | $122.67 | $119.40 | $120.71 | $117.58 | 1,842,737 |
| 2020-08-06 | $119.57 | $122.58 | $119.05 | $122.45 | $119.27 | 2,338,055 |
| 2020-08-05 | $118.18 | $120.05 | $117.25 | $119.86 | $116.75 | 2,182,880 |
| 2020-08-04 | $119.47 | $121.56 | $119.29 | $120.91 | $117.77 | 2,327,790 |
| 2020-08-03 | $118.41 | $119.75 | $117.89 | $119.15 | $116.06 | 1,606,232 |
| 2020-07-31 | $118.36 | $118.63 | $114.77 | $117.53 | $114.48 | 3,344,893 |
| 2020-07-30 | $116.89 | $117.87 | $115.66 | $117.22 | $114.18 | 3,058,038 |
| 2020-07-29 | $115.75 | $119.75 | $115.75 | $119.09 | $116.00 | 2,861,593 |
| 2020-07-28 | $116.57 | $119.00 | $115.00 | $115.24 | $112.25 | 6,709,086 |
| 2020-07-27 | $117.05 | $120.38 | $116.29 | $120.24 | $117.12 | 2,978,551 |
| 2020-07-24 | $116.86 | $118.04 | $114.38 | $115.75 | $112.75 | 3,147,650 |
| 2020-07-23 | $121.58 | $121.67 | $117.31 | $119.18 | $116.09 | 2,605,380 |
| 2020-07-22 | $122.97 | $124.19 | $120.89 | $121.36 | $118.21 | 2,333,631 |
| 2020-07-21 | $125.00 | $126.12 | $122.95 | $123.49 | $120.29 | 2,286,285 |
| 2020-07-20 | $121.89 | $124.01 | $120.41 | $123.56 | $120.35 | 1,725,620 |
| 2020-07-17 | $122.67 | $122.82 | $120.66 | $122.71 | $119.53 | 2,173,176 |
| 2020-07-16 | $119.23 | $121.70 | $118.53 | $121.13 | $117.99 | 1,534,740 |
| 2020-07-15 | $121.96 | $122.97 | $120.25 | $121.83 | $118.67 | 2,038,144 |
| 2020-07-14 | $116.40 | $120.80 | $115.49 | $120.45 | $117.32 | 2,583,212 |
| 2020-07-13 | $120.71 | $122.71 | $116.87 | $117.04 | $114.00 | 3,100,804 |
| 2020-07-10 | $118.49 | $119.50 | $116.07 | $117.10 | $114.06 | 1,621,905 |
| 2020-07-09 | $116.57 | $119.00 | $113.25 | $117.90 | $114.84 | 2,320,787 |
| 2020-07-08 | $116.17 | $116.73 | $114.53 | $116.43 | $113.41 | 1,499,255 |
| 2020-07-07 | $116.25 | $117.46 | $115.22 | $115.43 | $112.43 | 1,327,206 |
| 2020-07-06 | $115.68 | $116.86 | $115.02 | $116.53 | $113.51 | 2,001,997 |
| 2020-07-02 | $114.22 | $115.67 | $112.58 | $112.72 | $109.80 | 2,030,592 |
| 2020-07-01 | $114.05 | $114.60 | $111.68 | $111.91 | $109.01 | 1,824,384 |
| 2020-06-30 | $113.35 | $114.79 | $111.35 | $114.04 | $111.08 | 2,681,520 |
| 2020-06-29 | $109.61 | $112.60 | $107.00 | $111.58 | $108.68 | 2,510,300 |
| 2020-06-26 | $112.35 | $113.15 | $106.75 | $108.15 | $105.34 | 4,922,244 |
| 2020-06-25 | $113.21 | $113.96 | $110.98 | $113.37 | $110.43 | 3,482,142 |
| 2020-06-24 | $117.64 | $118.89 | $112.60 | $113.06 | $110.13 | 4,056,411 |
| 2020-06-23 | $118.50 | $120.34 | $117.81 | $119.92 | $116.81 | 2,487,216 |
| 2020-06-22 | $117.71 | $118.09 | $114.61 | $117.04 | $114.00 | 3,762,261 |
| 2020-06-19 | $118.95 | $121.68 | $117.00 | $117.27 | $114.23 | 22,349,928 |
| 2020-06-18 | $115.34 | $119.27 | $115.34 | $117.19 | $114.15 | 5,303,439 |
| 2020-06-17 | $114.63 | $117.74 | $114.40 | $116.75 | $113.72 | 4,844,349 |
| 2020-06-16 | $114.15 | $116.26 | $110.54 | $113.26 | $110.32 | 5,840,021 |
| 2020-06-15 | $104.89 | $110.45 | $103.20 | $109.46 | $106.62 | 4,031,520 |
| 2020-06-12 | $106.64 | $107.30 | $103.20 | $106.17 | $103.42 | 3,346,793 |
| 2020-06-11 | $105.56 | $107.47 | $102.36 | $102.47 | $99.46 | 2,980,744 |
| 2020-06-10 | $112.09 | $112.41 | $109.88 | $110.29 | $107.05 | 2,926,008 |
| 2020-06-09 | $111.55 | $113.86 | $110.16 | $111.51 | $108.23 | 3,161,739 |
| 2020-06-08 | $117.48 | $117.89 | $113.29 | $114.10 | $110.75 | 4,465,111 |
| 2020-06-05 | $115.93 | $118.85 | $113.30 | $113.82 | $110.48 | 7,954,062 |
| 2020-06-04 | $107.75 | $111.14 | $106.80 | $109.55 | $106.33 | 6,754,160 |
| 2020-06-03 | $106.00 | $110.18 | $105.78 | $108.55 | $105.36 | 7,679,642 |
| 2020-06-02 | $100.20 | $103.10 | $99.27 | $101.45 | $98.47 | 5,259,661 |
| 2020-06-01 | $97.70 | $100.38 | $96.59 | $99.19 | $96.28 | 6,321,762 |
| 2020-05-29 | $99.21 | $100.70 | $96.10 | $96.10 | $93.28 | 42,777,109 |
| 2020-05-28 | $103.78 | $103.81 | $99.12 | $99.26 | $96.34 | 3,774,868 |
| 2020-05-27 | $102.28 | $104.74 | $101.36 | $104.39 | $101.32 | 5,118,108 |
| 2020-05-26 | $103.17 | $105.26 | $101.61 | $102.01 | $99.01 | 4,900,704 |
| 2020-05-22 | $98.86 | $99.43 | $96.85 | $98.33 | $95.44 | 2,694,801 |
| 2020-05-21 | $102.85 | $103.59 | $97.62 | $98.89 | $95.98 | 3,386,469 |
| 2020-05-20 | $101.74 | $105.16 | $101.68 | $103.60 | $100.56 | 4,409,521 |
| 2020-05-19 | $100.84 | $102.10 | $98.38 | $99.04 | $96.13 | 3,498,741 |
| 2020-05-18 | $94.14 | $102.41 | $93.42 | $102.07 | $99.07 | 5,700,616 |
| 2020-05-15 | $89.91 | $92.38 | $89.33 | $90.45 | $87.79 | 4,376,441 |
| 2020-05-14 | $91.75 | $94.79 | $89.10 | $93.59 | $90.84 | 3,380,085 |
| 2020-05-13 | $95.02 | $96.80 | $91.70 | $93.03 | $90.30 | 5,532,632 |
| 2020-05-12 | $102.82 | $103.48 | $98.13 | $98.33 | $95.44 | 2,000,210 |
| 2020-05-11 | $103.77 | $103.85 | $102.02 | $102.56 | $99.55 | 1,839,585 |
| 2020-05-08 | $102.69 | $105.36 | $101.69 | $104.84 | $101.76 | 2,694,108 |
| 2020-05-07 | $102.20 | $103.12 | $100.13 | $102.66 | $99.64 | 2,341,125 |
| 2020-05-06 | $99.71 | $102.52 | $98.82 | $100.38 | $97.43 | 2,703,273 |
| 2020-05-05 | $98.66 | $100.73 | $98.23 | $99.20 | $96.29 | 2,913,325 |
| 2020-05-04 | $94.23 | $96.70 | $92.60 | $96.56 | $93.72 | 3,739,163 |
| 2020-05-01 | $97.48 | $99.00 | $95.01 | $95.50 | $92.69 | 2,799,904 |
| 2020-04-30 | $105.90 | $106.22 | $98.54 | $99.57 | $96.64 | 4,967,866 |
| 2020-04-29 | $101.00 | $107.83 | $101.00 | $106.77 | $103.63 | 6,470,986 |
| 2020-04-28 | $105.02 | $105.48 | $98.28 | $98.34 | $95.45 | 5,908,840 |
| 2020-04-27 | $95.20 | $97.67 | $94.93 | $97.13 | $94.28 | 4,775,903 |
| 2020-04-24 | $87.84 | $95.13 | $87.84 | $94.43 | $91.66 | 4,025,674 |
| 2020-04-23 | $88.56 | $91.16 | $87.57 | $88.08 | $85.49 | 2,398,665 |
| 2020-04-22 | $85.45 | $89.45 | $84.80 | $89.06 | $86.44 | 3,599,235 |
| 2020-04-21 | $84.10 | $85.47 | $80.46 | $81.06 | $78.68 | 5,091,836 |
| 2020-04-20 | $89.54 | $89.73 | $86.47 | $86.70 | $84.15 | 2,798,675 |
| 2020-04-17 | $91.85 | $93.35 | $88.71 | $90.17 | $87.52 | 3,477,282 |
| 2020-04-16 | $87.40 | $89.20 | $85.99 | $89.01 | $86.40 | 2,985,575 |
| 2020-04-15 | $90.36 | $90.49 | $86.06 | $87.14 | $84.58 | 3,902,217 |
| 2020-04-14 | $90.97 | $92.71 | $89.05 | $92.28 | $89.57 | 2,561,445 |
| 2020-04-13 | $88.59 | $89.49 | $87.28 | $89.11 | $86.49 | 1,718,058 |
| 2020-04-09 | $92.76 | $96.97 | $89.41 | $89.97 | $87.33 | 4,008,285 |
| 2020-04-08 | $86.00 | $93.82 | $85.44 | $91.58 | $88.89 | 4,222,075 |
| 2020-04-07 | $91.87 | $91.87 | $83.73 | $84.28 | $81.80 | 3,938,535 |
| 2020-04-06 | $80.07 | $87.19 | $79.90 | $86.94 | $84.39 | 3,657,851 |
| 2020-04-03 | $77.26 | $79.11 | $72.86 | $75.75 | $73.52 | 2,330,855 |
| 2020-04-02 | $74.15 | $79.27 | $73.51 | $77.78 | $75.50 | 2,455,262 |
| 2020-04-01 | $79.48 | $79.99 | $73.81 | $74.73 | $72.53 | 3,433,995 |
| 2020-03-31 | $84.83 | $87.65 | $82.09 | $82.93 | $80.49 | 2,697,277 |
| 2020-03-30 | $81.65 | $85.15 | $79.11 | $84.93 | $82.44 | 2,963,070 |
| 2020-03-27 | $86.13 | $87.87 | $80.87 | $81.30 | $78.91 | 2,923,319 |
| 2020-03-26 | $86.46 | $89.86 | $83.76 | $89.72 | $87.08 | 4,068,535 |
| 2020-03-25 | $87.16 | $89.99 | $82.51 | $84.86 | $82.37 | 3,174,057 |
| 2020-03-24 | $83.03 | $88.30 | $81.30 | $85.73 | $83.21 | 3,691,037 |
| 2020-03-23 | $74.21 | $78.61 | $69.16 | $77.27 | $75.00 | 3,664,800 |
| 2020-03-20 | $78.84 | $83.99 | $72.70 | $73.58 | $71.42 | 5,722,140 |
| 2020-03-19 | $64.83 | $77.24 | $63.05 | $76.12 | $73.88 | 6,107,945 |
| 2020-03-18 | $73.35 | $76.78 | $58.41 | $64.56 | $62.66 | 10,743,237 |
| 2020-03-17 | $81.65 | $81.98 | $75.60 | $80.08 | $77.73 | 9,133,944 |
| 2020-03-16 | $84.54 | $86.82 | $78.26 | $80.32 | $77.96 | 7,781,186 |
| 2020-03-13 | $96.00 | $99.70 | $87.55 | $95.54 | $92.73 | 7,099,132 |
| 2020-03-12 | $86.40 | $97.23 | $86.00 | $91.97 | $88.92 | 7,271,865 |
| 2020-03-11 | $103.63 | $105.33 | $98.87 | $100.52 | $97.19 | 4,958,102 |
| 2020-03-10 | $104.43 | $107.40 | $101.63 | $106.85 | $103.31 | 4,622,472 |
| 2020-03-09 | $104.70 | $108.00 | $101.46 | $101.97 | $98.59 | 5,696,661 |
| 2020-03-06 | $110.74 | $114.07 | $109.13 | $111.69 | $107.99 | 3,544,483 |
| 2020-03-05 | $116.55 | $118.92 | $114.03 | $115.27 | $111.45 | 3,161,542 |
| 2020-03-04 | $118.22 | $121.34 | $117.51 | $121.27 | $117.25 | 2,755,954 |
| 2020-03-03 | $119.41 | $122.78 | $116.34 | $116.56 | $112.69 | 3,969,722 |
| 2020-03-02 | $117.59 | $120.34 | $114.43 | $120.08 | $116.10 | 4,306,264 |
| 2020-02-28 | $110.02 | $115.60 | $110.00 | $113.69 | $109.92 | 5,507,119 |
| 2020-02-27 | $115.34 | $117.84 | $113.90 | $114.64 | $110.84 | 4,950,815 |
| 2020-02-26 | $121.54 | $122.87 | $118.23 | $119.47 | $115.51 | 4,415,467 |
| 2020-02-25 | $125.59 | $125.90 | $119.00 | $120.82 | $116.81 | 4,628,537 |
| 2020-02-24 | $124.55 | $125.58 | $123.22 | $124.04 | $119.93 | 5,135,477 |
| 2020-02-21 | $134.59 | $137.12 | $129.54 | $130.50 | $126.17 | 3,522,122 |
| 2020-02-20 | $134.33 | $135.14 | $131.62 | $134.80 | $130.33 | 2,294,986 |
| 2020-02-19 | $134.91 | $137.32 | $134.31 | $134.95 | $130.47 | 2,028,182 |
| 2020-02-18 | $134.41 | $135.49 | $132.61 | $133.87 | $129.43 | 1,919,928 |
| 2020-02-14 | $138.88 | $139.59 | $134.69 | $137.08 | $132.53 | 1,846,684 |
| 2020-02-13 | $136.87 | $139.26 | $135.98 | $138.69 | $134.09 | 1,426,190 |
| 2020-02-12 | $136.58 | $138.43 | $136.15 | $137.83 | $133.26 | 2,592,920 |
| 2020-02-11 | $134.13 | $137.16 | $133.79 | $135.52 | $131.02 | 2,406,950 |
| 2020-02-10 | $130.75 | $133.31 | $130.46 | $133.19 | $128.77 | 1,769,690 |
| 2020-02-07 | $134.49 | $134.86 | $132.00 | $132.26 | $127.87 | 2,522,440 |
| 2020-02-06 | $135.37 | $135.75 | $133.05 | $135.34 | $130.85 | 2,082,783 |
| 2020-02-05 | $133.40 | $136.84 | $132.43 | $134.23 | $129.78 | 4,386,733 |
| 2020-02-04 | $133.00 | $134.50 | $127.75 | $130.51 | $126.18 | 5,559,965 |
| 2020-02-03 | $127.69 | $129.03 | $125.01 | $125.70 | $121.53 | 4,207,394 |
| 2020-01-31 | $130.02 | $130.97 | $126.05 | $126.86 | $122.65 | 4,448,584 |
| 2020-01-30 | $130.81 | $132.01 | $128.85 | $131.62 | $127.25 | 2,039,836 |
| 2020-01-29 | $133.05 | $134.77 | $131.74 | $132.66 | $128.26 | 2,273,470 |
| 2020-01-28 | $132.50 | $133.65 | $131.24 | $132.68 | $128.28 | 2,207,844 |
| 2020-01-27 | $131.56 | $131.73 | $128.06 | $130.45 | $126.12 | 3,781,242 |
| 2020-01-24 | $137.49 | $137.92 | $134.55 | $135.28 | $130.79 | 2,887,925 |
| 2020-01-23 | $134.89 | $137.22 | $134.85 | $136.41 | $131.89 | 2,534,130 |
| 2020-01-22 | $134.52 | $136.30 | $133.48 | $134.64 | $130.17 | 2,422,027 |
| 2020-01-21 | $133.40 | $134.45 | $132.69 | $133.96 | $129.52 | 2,015,321 |
| 2020-01-17 | $134.99 | $135.48 | $132.47 | $133.84 | $129.40 | 2,268,291 |
| 2020-01-16 | $133.98 | $134.96 | $132.80 | $134.18 | $129.73 | 2,495,050 |
| 2020-01-15 | $132.45 | $132.91 | $131.56 | $132.50 | $128.10 | 2,206,154 |
| 2020-01-14 | $131.40 | $133.68 | $131.29 | $132.71 | $128.31 | 2,499,353 |
| 2020-01-13 | $131.00 | $132.51 | $130.15 | $131.98 | $127.60 | 2,304,574 |
| 2020-01-10 | $130.11 | $130.83 | $129.18 | $129.64 | $125.34 | 2,293,956 |
| 2020-01-09 | $129.80 | $130.95 | $128.69 | $129.18 | $124.89 | 2,429,658 |
| 2020-01-08 | $128.21 | $129.11 | $127.13 | $128.36 | $124.10 | 1,589,050 |
| 2020-01-07 | $127.50 | $129.78 | $127.00 | $128.04 | $123.79 | 2,595,859 |
| 2020-01-06 | $125.40 | $126.99 | $124.68 | $126.40 | $122.21 | 2,157,907 |
| 2020-01-03 | $126.23 | $128.28 | $126.12 | $127.30 | $123.08 | 1,546,142 |
| 2020-01-02 | $128.61 | $129.50 | $127.19 | $128.54 | $124.28 | 2,247,936 |
| 2019-12-31 | $127.43 | $127.90 | $126.80 | $127.26 | $123.04 | 957,832 |
| 2019-12-30 | $128.27 | $128.35 | $126.35 | $127.55 | $123.32 | 935,309 |
| 2019-12-27 | $129.04 | $129.26 | $127.80 | $128.19 | $123.94 | 1,011,497 |
| 2019-12-26 | $129.50 | $129.50 | $127.53 | $128.68 | $124.41 | 972,474 |
| 2019-12-24 | $128.43 | $129.36 | $127.51 | $129.20 | $124.91 | 958,525 |
| 2019-12-23 | $128.31 | $129.47 | $127.17 | $128.03 | $123.78 | 2,897,532 |
| 2019-12-20 | $126.08 | $127.84 | $125.96 | $127.69 | $123.45 | 3,772,695 |
| 2019-12-19 | $125.66 | $126.15 | $124.42 | $125.95 | $121.77 | 2,033,098 |
| 2019-12-18 | $125.55 | $126.45 | $124.77 | $125.79 | $121.62 | 2,528,323 |
| 2019-12-17 | $124.36 | $126.97 | $123.03 | $125.93 | $121.75 | 3,725,512 |
| 2019-12-16 | $125.00 | $125.22 | $123.98 | $124.30 | $120.18 | 2,723,020 |
| 2019-12-13 | $123.32 | $125.24 | $122.12 | $123.88 | $119.77 | 2,894,821 |
| 2019-12-12 | $121.20 | $126.06 | $120.50 | $123.98 | $119.51 | 4,634,538 |
| 2019-12-11 | $118.94 | $122.28 | $118.80 | $121.40 | $117.02 | 3,290,044 |
| 2019-12-10 | $118.26 | $120.60 | $118.22 | $119.10 | $114.80 | 2,526,339 |
| 2019-12-09 | $118.25 | $119.13 | $117.32 | $117.85 | $113.60 | 1,155,253 |
| 2019-12-06 | $118.80 | $119.98 | $118.33 | $118.67 | $114.39 | 2,253,529 |
| 2019-12-05 | $116.31 | $118.14 | $115.61 | $117.11 | $112.88 | 1,492,400 |
| 2019-12-04 | $115.94 | $117.69 | $115.58 | $116.28 | $112.08 | 2,832,364 |
| 2019-12-03 | $113.00 | $114.85 | $111.57 | $114.61 | $110.47 | 2,444,247 |
| 2019-12-02 | $115.75 | $116.01 | $113.50 | $114.76 | $110.62 | 2,321,501 |
| 2019-11-29 | $116.47 | $116.94 | $115.02 | $115.58 | $111.41 | 1,102,665 |
| 2019-11-27 | $116.88 | $117.91 | $116.20 | $117.41 | $113.17 | 1,220,476 |
| 2019-11-26 | $116.87 | $117.48 | $115.00 | $116.63 | $112.42 | 3,628,164 |
| 2019-11-25 | $116.46 | $119.23 | $115.99 | $117.08 | $112.85 | 3,176,849 |
| 2019-11-22 | $114.39 | $115.96 | $114.00 | $115.22 | $111.06 | 2,336,324 |
| 2019-11-21 | $114.31 | $114.99 | $112.43 | $114.26 | $110.14 | 3,008,627 |
| 2019-11-20 | $114.50 | $116.12 | $113.07 | $114.74 | $110.60 | 3,714,893 |
| 2019-11-19 | $116.93 | $117.47 | $113.83 | $114.01 | $109.90 | 3,840,541 |
| 2019-11-18 | $116.54 | $117.53 | $115.66 | $115.92 | $111.74 | 2,169,899 |
| 2019-11-15 | $119.08 | $119.49 | $116.82 | $117.48 | $113.24 | 2,067,214 |
| 2019-11-14 | $118.27 | $119.00 | $116.45 | $117.99 | $113.73 | 2,497,174 |
| 2019-11-13 | $117.72 | $120.25 | $117.23 | $118.77 | $114.48 | 2,312,375 |
| 2019-11-12 | $118.95 | $120.84 | $118.44 | $118.94 | $114.65 | 4,317,340 |
| 2019-11-11 | $116.89 | $118.47 | $116.27 | $118.26 | $113.99 | 2,902,555 |
| 2019-11-08 | $116.22 | $117.71 | $115.55 | $117.62 | $113.38 | 2,067,122 |
| 2019-11-07 | $118.19 | $119.01 | $116.66 | $117.40 | $113.16 | 3,119,523 |
| 2019-11-06 | $118.17 | $118.50 | $115.53 | $116.47 | $112.27 | 3,394,529 |
| 2019-11-05 | $118.63 | $120.03 | $117.51 | $118.66 | $114.38 | 5,598,765 |
| 2019-11-04 | $118.53 | $119.89 | $116.46 | $117.88 | $113.63 | 3,739,758 |
| 2019-11-01 | $115.47 | $118.55 | $114.83 | $118.00 | $113.74 | 4,965,563 |
| 2019-10-31 | $113.91 | $114.73 | $113.10 | $113.68 | $109.58 | 3,482,461 |
| 2019-10-30 | $114.55 | $116.10 | $113.90 | $114.81 | $110.67 | 4,095,357 |
| 2019-10-29 | $114.50 | $118.50 | $113.95 | $114.41 | $110.28 | 9,320,231 |
| 2019-10-28 | $106.25 | $110.25 | $106.25 | $108.65 | $104.73 | 5,326,407 |
| 2019-10-25 | $105.68 | $106.31 | $103.97 | $105.86 | $102.04 | 3,594,836 |
| 2019-10-24 | $104.25 | $106.29 | $103.69 | $106.07 | $102.24 | 3,159,088 |
| 2019-10-23 | $105.06 | $105.49 | $101.89 | $103.21 | $99.49 | 5,872,244 |
| 2019-10-22 | $110.19 | $110.45 | $107.67 | $107.78 | $103.89 | 2,186,221 |
| 2019-10-21 | $109.77 | $110.34 | $108.67 | $109.98 | $106.01 | 1,750,767 |
| 2019-10-18 | $109.70 | $110.42 | $108.48 | $109.01 | $105.08 | 1,925,378 |
| 2019-10-17 | $110.01 | $110.51 | $108.56 | $109.81 | $105.85 | 2,131,399 |
| 2019-10-16 | $111.37 | $112.42 | $108.52 | $108.61 | $104.69 | 3,013,768 |
| 2019-10-15 | $111.17 | $112.47 | $110.60 | $111.97 | $107.93 | 1,897,483 |
| 2019-10-14 | $109.86 | $111.55 | $109.44 | $111.24 | $107.23 | 2,175,614 |
| 2019-10-11 | $108.81 | $112.24 | $108.81 | $110.76 | $106.76 | 4,078,324 |
| 2019-10-10 | $106.37 | $108.29 | $105.85 | $107.25 | $103.38 | 2,453,966 |
| 2019-10-09 | $106.21 | $106.62 | $104.75 | $105.96 | $102.14 | 2,103,096 |
| 2019-10-08 | $106.67 | $107.42 | $103.63 | $103.75 | $100.01 | 3,636,300 |
| 2019-10-07 | $109.38 | $110.34 | $107.81 | $107.99 | $104.09 | 1,689,230 |
| 2019-10-04 | $107.56 | $109.98 | $107.16 | $109.88 | $105.91 | 1,717,659 |
| 2019-10-03 | $107.08 | $107.41 | $104.64 | $107.32 | $103.45 | 3,062,957 |
| 2019-10-02 | $108.40 | $109.23 | $106.39 | $106.70 | $102.85 | 2,967,989 |
| 2019-10-01 | $111.64 | $113.50 | $108.27 | $108.97 | $105.04 | 4,624,601 |
| 2019-09-30 | $107.59 | $109.38 | $106.61 | $109.12 | $105.18 | 2,595,092 |
| 2019-09-27 | $108.17 | $108.73 | $105.42 | $106.53 | $102.69 | 2,808,975 |
| 2019-09-26 | $108.37 | $109.82 | $107.84 | $108.41 | $104.50 | 3,253,948 |
| 2019-09-25 | $104.14 | $108.38 | $102.83 | $108.22 | $104.31 | 3,073,760 |
| 2019-09-24 | $106.31 | $107.20 | $103.66 | $103.90 | $100.15 | 2,005,718 |
| 2019-09-23 | $104.80 | $107.01 | $104.31 | $106.05 | $102.22 | 1,746,196 |
| 2019-09-20 | $108.46 | $108.94 | $104.49 | $104.80 | $101.02 | 3,345,042 |
| 2019-09-19 | $108.14 | $109.08 | $107.92 | $108.36 | $104.45 | 1,434,811 |
| 2019-09-18 | $107.25 | $108.93 | $106.40 | $107.82 | $103.93 | 1,261,409 |
| 2019-09-17 | $106.73 | $107.98 | $106.31 | $107.76 | $103.87 | 1,490,709 |
| 2019-09-16 | $109.24 | $109.93 | $107.38 | $107.57 | $103.69 | 1,980,555 |
| 2019-09-13 | $109.62 | $111.42 | $108.83 | $110.73 | $106.73 | 1,751,096 |
| 2019-09-12 | $110.40 | $112.06 | $109.77 | $110.03 | $105.70 | 3,031,026 |
| 2019-09-11 | $107.63 | $110.53 | $107.60 | $110.00 | $105.67 | 3,418,522 |
| 2019-09-10 | $106.56 | $108.96 | $105.91 | $107.86 | $103.62 | 3,374,171 |
| 2019-09-09 | $106.50 | $108.49 | $104.80 | $107.39 | $103.17 | 2,929,331 |
| 2019-09-06 | $105.64 | $105.99 | $104.54 | $105.81 | $101.65 | 1,422,475 |
| 2019-09-05 | $102.66 | $106.79 | $102.65 | $106.00 | $101.83 | 3,276,939 |
| 2019-09-04 | $100.28 | $102.10 | $100.18 | $101.85 | $97.84 | 1,936,772 |
| 2019-09-03 | $100.59 | $101.32 | $99.00 | $99.17 | $95.27 | 1,902,656 |
| 2019-08-30 | $102.23 | $103.21 | $101.55 | $102.14 | $98.12 | 1,639,538 |
| 2019-08-29 | $101.98 | $102.97 | $101.25 | $101.56 | $97.56 | 1,726,209 |
| 2019-08-28 | $98.34 | $100.50 | $97.73 | $100.28 | $96.33 | 1,689,642 |
| 2019-08-27 | $99.96 | $101.08 | $98.32 | $98.72 | $94.84 | 2,475,763 |
| 2019-08-26 | $99.64 | $99.94 | $98.17 | $98.71 | $94.83 | 2,519,100 |
| 2019-08-23 | $101.66 | $102.13 | $97.16 | $97.99 | $94.13 | 5,242,702 |
| 2019-08-22 | $103.56 | $104.19 | $102.32 | $103.29 | $99.23 | 1,265,375 |
| 2019-08-21 | $103.06 | $104.67 | $102.61 | $103.36 | $99.29 | 1,398,177 |
| 2019-08-20 | $103.85 | $103.85 | $102.54 | $102.87 | $98.82 | 1,800,575 |
| 2019-08-19 | $105.40 | $106.55 | $103.33 | $103.46 | $99.39 | 2,987,733 |
| 2019-08-16 | $100.99 | $103.86 | $100.23 | $103.56 | $99.49 | 3,260,049 |
| 2019-08-15 | $100.27 | $100.99 | $99.00 | $99.77 | $95.84 | 2,392,902 |
| 2019-08-14 | $99.26 | $101.30 | $99.17 | $99.99 | $96.06 | 3,573,740 |
| 2019-08-13 | $98.10 | $102.86 | $97.33 | $102.17 | $98.15 | 3,534,247 |
| 2019-08-12 | $99.41 | $100.07 | $97.94 | $98.25 | $94.38 | 2,106,093 |
| 2019-08-09 | $100.44 | $100.68 | $99.06 | $99.88 | $95.95 | 2,389,190 |
| 2019-08-08 | $102.61 | $102.61 | $100.50 | $101.48 | $97.49 | 2,916,482 |
| 2019-08-07 | $98.75 | $102.84 | $98.41 | $102.37 | $98.34 | 3,998,454 |
| 2019-08-06 | $98.12 | $100.38 | $97.86 | $100.27 | $96.33 | 3,871,430 |
| 2019-08-05 | $97.70 | $98.33 | $96.00 | $96.90 | $93.09 | 4,565,344 |
| 2019-08-02 | $99.56 | $100.82 | $97.89 | $100.46 | $96.51 | 3,231,300 |
| 2019-08-01 | $103.34 | $106.32 | $99.44 | $100.00 | $96.07 | 6,704,989 |
| 2019-07-31 | $104.13 | $104.50 | $101.65 | $103.39 | $99.32 | 5,025,703 |
| 2019-07-30 | $103.50 | $106.26 | $101.12 | $105.79 | $101.63 | 5,185,787 |
| 2019-07-29 | $103.66 | $104.80 | $102.18 | $104.23 | $100.13 | 4,042,779 |
| 2019-07-26 | $102.50 | $102.98 | $101.25 | $102.36 | $98.33 | 2,941,119 |
| 2019-07-25 | $104.53 | $104.90 | $101.52 | $101.77 | $97.77 | 4,053,520 |
| 2019-07-24 | $102.75 | $106.25 | $102.71 | $105.50 | $101.35 | 6,759,474 |
| 2019-07-23 | $99.89 | $100.94 | $99.16 | $100.94 | $96.97 | 3,086,398 |
| 2019-07-22 | $98.71 | $99.64 | $98.46 | $98.74 | $94.86 | 2,173,932 |
| 2019-07-19 | $97.54 | $98.63 | $96.48 | $97.96 | $94.11 | 3,547,577 |
| 2019-07-18 | $96.49 | $97.52 | $96.05 | $97.12 | $93.30 | 2,974,608 |
| 2019-07-17 | $97.00 | $97.55 | $96.11 | $96.40 | $92.61 | 1,982,187 |
| 2019-07-16 | $97.75 | $97.76 | $96.09 | $97.01 | $93.19 | 2,925,064 |
| 2019-07-15 | $97.23 | $99.36 | $97.12 | $99.16 | $95.26 | 3,266,349 |
| 2019-07-12 | $94.66 | $97.05 | $94.11 | $96.99 | $93.17 | 2,621,238 |
| 2019-07-11 | $96.30 | $96.50 | $93.95 | $94.12 | $90.42 | 2,893,633 |
| 2019-07-10 | $96.84 | $97.94 | $95.99 | $96.13 | $92.35 | 2,803,514 |
| 2019-07-09 | $95.05 | $96.26 | $94.76 | $95.92 | $92.15 | 3,327,582 |
| 2019-07-08 | $95.69 | $96.79 | $95.19 | $95.55 | $91.79 | 2,904,959 |
| 2019-07-05 | $96.39 | $97.27 | $95.90 | $96.53 | $92.73 | 2,688,129 |
| 2019-07-03 | $97.17 | $97.98 | $96.83 | $97.68 | $93.84 | 1,597,489 |
| 2019-07-02 | $99.41 | $99.89 | $97.68 | $98.08 | $94.22 | 2,834,843 |
| 2019-07-01 | $101.91 | $103.33 | $99.51 | $99.92 | $95.99 | 6,155,650 |
| 2019-06-28 | $101.37 | $101.37 | $97.47 | $97.61 | $93.77 | 23,376,319 |
| 2019-06-27 | $98.29 | $100.59 | $97.96 | $99.23 | $95.33 | 4,482,924 |
| 2019-06-26 | $97.13 | $98.50 | $96.08 | $97.14 | $93.32 | 2,976,272 |
| 2019-06-25 | $97.80 | $98.50 | $94.89 | $95.11 | $91.37 | 2,882,269 |
| 2019-06-24 | $98.58 | $99.59 | $97.56 | $97.65 | $93.81 | 3,141,676 |
| 2019-06-21 | $98.13 | $98.76 | $96.42 | $98.06 | $94.20 | 3,567,297 |
| 2019-06-20 | $98.50 | $98.97 | $96.94 | $98.01 | $94.15 | 3,523,472 |
| 2019-06-19 | $95.15 | $97.20 | $94.76 | $96.22 | $92.43 | 2,695,218 |
| 2019-06-18 | $91.26 | $94.98 | $90.66 | $94.78 | $91.05 | 3,697,295 |
| 2019-06-17 | $91.00 | $91.60 | $89.53 | $89.70 | $86.17 | 2,695,644 |
| 2019-06-14 | $91.89 | $92.99 | $90.88 | $90.89 | $87.31 | 3,758,684 |
| 2019-06-13 | $94.32 | $94.59 | $93.10 | $94.44 | $90.72 | 2,048,132 |
| 2019-06-12 | $97.50 | $97.50 | $93.68 | $93.76 | $89.83 | 3,891,915 |
| 2019-06-11 | $97.90 | $98.29 | $95.12 | $95.46 | $91.46 | 2,311,589 |
| 2019-06-10 | $93.92 | $97.37 | $93.61 | $95.39 | $91.40 | 3,008,601 |
| 2019-06-07 | $92.81 | $92.93 | $91.90 | $92.64 | $88.76 | 1,877,778 |
| 2019-06-06 | $93.26 | $93.95 | $91.78 | $92.29 | $88.43 | 3,751,823 |
| 2019-06-05 | $95.13 | $95.46 | $91.67 | $93.45 | $89.54 | 2,224,626 |
| 2019-06-04 | $91.76 | $94.81 | $91.29 | $94.63 | $90.67 | 4,331,234 |
| 2019-06-03 | $91.17 | $91.17 | $89.00 | $89.63 | $85.88 | 3,423,969 |
| 2019-05-31 | $89.26 | $91.37 | $88.09 | $88.16 | $84.47 | 4,020,450 |
| 2019-05-30 | $89.21 | $91.10 | $89.13 | $90.88 | $87.07 | 2,737,588 |
| 2019-05-29 | $88.49 | $89.80 | $87.26 | $89.12 | $85.39 | 4,207,329 |
| 2019-05-28 | $92.57 | $92.57 | $89.08 | $89.61 | $85.86 | 11,811,943 |
| 2019-05-24 | $92.70 | $93.46 | $91.75 | $91.81 | $87.97 | 3,230,856 |
| 2019-05-23 | $91.68 | $92.49 | $89.80 | $91.91 | $88.06 | 5,022,905 |
| 2019-05-22 | $95.48 | $96.64 | $93.57 | $93.64 | $89.72 | 3,760,424 |
| 2019-05-21 | $94.32 | $96.91 | $93.61 | $96.68 | $92.63 | 5,394,431 |
| 2019-05-20 | $92.80 | $93.00 | $91.06 | $92.60 | $88.72 | 4,759,024 |
| 2019-05-17 | $96.48 | $98.79 | $94.97 | $95.13 | $91.15 | 3,348,259 |
| 2019-05-16 | $98.38 | $99.63 | $97.18 | $97.65 | $93.56 | 3,410,755 |
| 2019-05-15 | $97.49 | $101.11 | $97.01 | $100.17 | $95.97 | 4,147,994 |
| 2019-05-14 | $94.88 | $98.35 | $94.60 | $98.17 | $94.06 | 4,875,926 |
| 2019-05-13 | $96.43 | $97.36 | $92.81 | $93.12 | $89.22 | 5,061,338 |
| 2019-05-10 | $99.88 | $100.98 | $97.56 | $100.17 | $95.97 | 2,746,204 |
| 2019-05-09 | $100.12 | $100.78 | $96.89 | $100.33 | $96.13 | 4,142,809 |
| 2019-05-08 | $101.19 | $103.65 | $99.62 | $101.50 | $97.25 | 4,099,538 |
| 2019-05-07 | $104.49 | $104.74 | $100.68 | $102.46 | $98.17 | 4,390,773 |
| 2019-05-06 | $104.72 | $106.16 | $103.72 | $106.02 | $101.58 | 2,967,838 |
| 2019-05-03 | $107.08 | $108.51 | $106.88 | $108.08 | $103.55 | 3,445,596 |
| 2019-05-02 | $104.93 | $107.47 | $104.34 | $106.60 | $102.14 | 3,989,109 |
| 2019-05-01 | $106.60 | $108.33 | $104.92 | $104.99 | $100.59 | 4,463,488 |
| 2019-04-30 | $105.22 | $107.70 | $102.86 | $105.62 | $101.20 | 10,559,368 |
| 2019-04-29 | $98.45 | $99.40 | $97.29 | $97.90 | $93.80 | 4,439,986 |
| 2019-04-26 | $96.60 | $99.10 | $95.70 | $99.00 | $94.85 | 2,755,898 |
| 2019-04-25 | $99.42 | $99.72 | $96.40 | $97.68 | $93.59 | 2,899,296 |
| 2019-04-24 | $98.85 | $101.33 | $98.50 | $100.13 | $95.94 | 3,802,934 |
| 2019-04-23 | $98.51 | $99.54 | $98.28 | $99.03 | $94.88 | 4,126,500 |
| 2019-04-22 | $100.23 | $100.23 | $98.43 | $98.47 | $94.35 | 2,083,315 |
| 2019-04-18 | $102.18 | $102.19 | $99.72 | $100.59 | $96.38 | 2,832,025 |
| 2019-04-17 | $102.10 | $103.05 | $100.42 | $101.17 | $96.93 | 3,210,071 |
| 2019-04-16 | $100.59 | $101.27 | $100.15 | $100.66 | $96.44 | 2,682,480 |
| 2019-04-15 | $100.40 | $100.69 | $98.98 | $99.23 | $95.07 | 2,563,899 |
| 2019-04-12 | $99.18 | $100.42 | $98.51 | $100.34 | $96.14 | 3,327,317 |
| 2019-04-11 | $98.20 | $99.21 | $97.30 | $97.65 | $93.56 | 2,076,667 |
| 2019-04-10 | $97.45 | $98.72 | $96.30 | $98.13 | $94.02 | 2,297,182 |
| 2019-04-09 | $98.50 | $98.69 | $97.37 | $97.59 | $93.50 | 2,684,991 |
| 2019-04-08 | $97.75 | $98.78 | $96.90 | $98.61 | $94.48 | 2,297,344 |
| 2019-04-05 | $97.73 | $98.28 | $96.58 | $98.15 | $94.04 | 2,818,862 |
| 2019-04-04 | $95.69 | $97.90 | $95.69 | $96.57 | $92.53 | 2,867,168 |
| 2019-04-03 | $94.69 | $96.79 | $94.25 | $96.18 | $92.15 | 4,330,989 |
| 2019-04-02 | $94.34 | $94.50 | $92.60 | $92.79 | $88.90 | 2,712,982 |
| 2019-04-01 | $90.00 | $94.57 | $90.00 | $94.39 | $90.44 | 4,016,437 |
| 2019-03-29 | $87.07 | $89.00 | $87.01 | $88.39 | $84.69 | 3,212,814 |
| 2019-03-28 | $87.40 | $87.80 | $85.38 | $85.92 | $82.32 | 3,056,092 |
| 2019-03-27 | $89.08 | $89.70 | $85.72 | $87.35 | $83.69 | 3,900,946 |
| 2019-03-26 | $89.44 | $89.85 | $88.56 | $89.29 | $85.55 | 1,820,953 |
| 2019-03-25 | $90.03 | $90.37 | $88.23 | $88.93 | $85.21 | 2,364,011 |
| 2019-03-22 | $93.77 | $93.77 | $90.56 | $90.66 | $86.86 | 1,988,107 |
| 2019-03-21 | $91.46 | $94.90 | $91.04 | $94.29 | $90.34 | 2,413,939 |
| 2019-03-20 | $92.65 | $93.08 | $90.56 | $91.03 | $87.22 | 1,699,057 |
| 2019-03-19 | $92.81 | $93.65 | $92.61 | $92.82 | $88.93 | 1,938,415 |
| 2019-03-18 | $93.45 | $93.74 | $91.35 | $92.27 | $88.41 | 1,867,141 |
| 2019-03-15 | $93.41 | $95.85 | $92.86 | $93.38 | $89.47 | 4,101,267 |
| 2019-03-14 | $93.13 | $94.02 | $92.60 | $92.85 | $88.72 | 2,099,892 |
| 2019-03-13 | $94.45 | $94.79 | $93.32 | $93.40 | $89.25 | 1,525,672 |
| 2019-03-12 | $94.79 | $94.79 | $93.54 | $93.99 | $89.81 | 2,006,764 |
| 2019-03-11 | $93.60 | $94.99 | $93.40 | $94.28 | $90.09 | 3,117,343 |
| 2019-03-08 | $92.28 | $93.43 | $91.44 | $93.18 | $89.04 | 3,961,560 |
| 2019-03-07 | $93.00 | $94.32 | $91.88 | $94.08 | $89.90 | 6,070,120 |
| 2019-03-06 | $92.99 | $93.49 | $91.86 | $91.88 | $87.80 | 2,962,705 |
| 2019-03-05 | $93.39 | $93.77 | $91.93 | $93.30 | $89.15 | 2,272,942 |
| 2019-03-04 | $94.75 | $95.11 | $92.59 | $93.48 | $89.33 | 2,250,964 |
| 2019-03-01 | $92.18 | $94.74 | $91.97 | $94.25 | $90.06 | 4,001,126 |
| 2019-02-28 | $91.40 | $91.89 | $90.92 | $91.32 | $87.26 | 2,358,117 |
| 2019-02-27 | $93.67 | $93.67 | $91.27 | $91.83 | $87.75 | 4,966,211 |
| 2019-02-26 | $96.43 | $96.78 | $93.83 | $94.10 | $89.92 | 4,286,785 |
| 2019-02-25 | $95.93 | $98.20 | $95.32 | $97.14 | $92.82 | 5,013,403 |
| 2019-02-22 | $95.00 | $95.32 | $93.97 | $94.51 | $90.31 | 3,496,590 |
| 2019-02-21 | $93.82 | $94.41 | $92.93 | $94.35 | $90.16 | 4,865,795 |
| 2019-02-20 | $92.99 | $94.31 | $92.60 | $94.25 | $90.06 | 4,072,436 |
| 2019-02-19 | $93.00 | $93.07 | $91.96 | $92.50 | $88.39 | 2,695,117 |
| 2019-02-15 | $92.58 | $93.30 | $92.02 | $93.04 | $88.91 | 3,500,722 |
| 2019-02-14 | $91.50 | $92.84 | $91.50 | $91.75 | $87.67 | 3,347,376 |
| 2019-02-13 | $93.50 | $93.58 | $91.60 | $91.88 | $87.80 | 4,025,306 |
| 2019-02-12 | $90.25 | $93.66 | $89.84 | $93.23 | $89.09 | 6,275,869 |
| 2019-02-11 | $87.55 | $89.46 | $87.45 | $89.25 | $85.28 | 4,085,288 |
| 2019-02-08 | $88.64 | $89.64 | $86.78 | $87.51 | $83.62 | 5,589,462 |
| 2019-02-07 | $87.43 | $91.63 | $87.15 | $90.73 | $86.70 | 8,803,920 |
| 2019-02-06 | $92.49 | $94.64 | $91.82 | $92.45 | $88.34 | 9,862,949 |
| 2019-02-05 | $88.57 | $90.69 | $88.50 | $90.24 | $86.23 | 5,821,448 |
| 2019-02-04 | $88.04 | $88.70 | $87.22 | $88.70 | $84.76 | 3,253,511 |
| 2019-02-01 | $87.14 | $89.70 | $87.10 | $88.40 | $84.47 | 4,916,335 |
| 2019-01-31 | $87.25 | $87.83 | $86.53 | $87.03 | $83.16 | 3,046,855 |
| 2019-01-30 | $86.65 | $88.00 | $85.64 | $87.72 | $83.82 | 5,051,587 |
| 2019-01-29 | $85.42 | $86.12 | $84.81 | $85.74 | $81.93 | 3,496,251 |
| 2019-01-28 | $83.63 | $85.75 | $82.61 | $85.66 | $81.85 | 3,655,821 |
| 2019-01-25 | $85.60 | $86.62 | $85.06 | $85.24 | $81.45 | 5,673,691 |
| 2019-01-24 | $81.51 | $85.19 | $81.18 | $84.25 | $80.51 | 8,390,743 |
| 2019-01-23 | $80.01 | $80.50 | $78.29 | $78.90 | $75.39 | 3,480,757 |
| 2019-01-22 | $80.18 | $80.25 | $78.53 | $79.09 | $75.58 | 5,039,886 |
| 2019-01-18 | $80.05 | $81.94 | $79.62 | $80.79 | $77.20 | 8,818,895 |
| 2019-01-17 | $78.90 | $79.45 | $77.59 | $79.14 | $75.62 | 5,297,031 |
| 2019-01-16 | $78.50 | $79.96 | $78.30 | $78.34 | $74.86 | 5,619,717 |
| 2019-01-15 | $78.84 | $79.30 | $77.47 | $78.07 | $74.60 | 5,438,979 |
| 2019-01-14 | $78.30 | $79.41 | $77.81 | $78.61 | $75.12 | 3,336,323 |
| 2019-01-11 | $79.26 | $80.95 | $78.96 | $79.48 | $75.95 | 3,447,939 |
| 2019-01-10 | $79.10 | $80.14 | $78.25 | $80.03 | $76.47 | 3,116,093 |
| 2019-01-09 | $77.45 | $79.99 | $77.18 | $79.94 | $76.39 | 6,325,780 |
| 2019-01-08 | $76.46 | $77.04 | $75.56 | $76.44 | $73.04 | 4,009,040 |
| 2019-01-07 | $75.61 | $77.01 | $74.89 | $76.01 | $72.63 | 3,515,747 |
| 2019-01-04 | $73.36 | $75.79 | $73.00 | $75.45 | $72.10 | 4,866,724 |
| 2019-01-03 | $73.31 | $74.20 | $71.73 | $71.97 | $68.77 | 5,356,869 |
| 2019-01-02 | $71.91 | $75.29 | $71.56 | $75.03 | $71.70 | 4,721,287 |
| 2018-12-31 | $72.59 | $73.28 | $71.77 | $73.28 | $70.02 | 3,739,129 |
| 2018-12-28 | $72.78 | $73.72 | $71.71 | $72.13 | $68.92 | 4,133,559 |
| 2018-12-27 | $70.71 | $73.01 | $69.93 | $73.01 | $69.77 | 3,472,598 |
| 2018-12-26 | $68.50 | $72.30 | $67.62 | $71.77 | $68.58 | 5,229,367 |
| 2018-12-24 | $70.34 | $70.50 | $67.68 | $67.71 | $64.70 | 2,267,873 |
| 2018-12-21 | $72.27 | $73.02 | $70.08 | $70.34 | $67.21 | 5,976,567 |
| 2018-12-20 | $71.44 | $73.31 | $71.04 | $71.95 | $68.75 | 5,987,707 |
| 2018-12-19 | $76.50 | $77.31 | $71.27 | $71.31 | $68.14 | 6,093,171 |
| 2018-12-18 | $76.21 | $78.54 | $75.99 | $77.01 | $73.59 | 5,195,407 |
| 2018-12-17 | $77.10 | $78.11 | $74.63 | $75.27 | $71.93 | 3,467,240 |
| 2018-12-14 | $77.45 | $79.45 | $77.28 | $77.57 | $74.12 | 3,194,475 |
| 2018-12-13 | $80.43 | $80.43 | $78.07 | $78.83 | $75.33 | 5,182,882 |
| 2018-12-12 | $80.06 | $81.36 | $79.41 | $79.74 | $75.96 | 6,120,762 |
| 2018-12-11 | $78.39 | $80.66 | $77.87 | $78.88 | $75.14 | 4,347,115 |
| 2018-12-10 | $76.41 | $77.60 | $74.16 | $76.00 | $72.39 | 5,060,925 |
| 2018-12-07 | $81.12 | $82.00 | $76.40 | $76.50 | $72.87 | 4,157,253 |
| 2018-12-06 | $79.83 | $82.08 | $79.33 | $82.05 | $78.16 | 3,821,170 |
| 2018-12-04 | $85.11 | $86.32 | $81.75 | $81.82 | $77.94 | 6,129,445 |
| 2018-12-03 | $86.96 | $87.40 | $85.27 | $85.67 | $81.60 | 6,123,466 |
| 2018-11-30 | $82.91 | $83.42 | $80.60 | $83.37 | $79.41 | 4,447,581 |
| 2018-11-29 | $82.42 | $84.06 | $82.42 | $82.91 | $78.98 | 2,429,812 |
| 2018-11-28 | $81.52 | $83.07 | $80.35 | $83.02 | $79.08 | 3,618,275 |
| 2018-11-27 | $81.53 | $82.42 | $80.89 | $80.89 | $77.05 | 3,151,651 |
| 2018-11-26 | $84.19 | $84.34 | $81.77 | $81.94 | $78.05 | 3,353,673 |
| 2018-11-23 | $82.47 | $83.82 | $82.14 | $82.61 | $78.69 | 729,673 |
| 2018-11-21 | $82.84 | $84.15 | $82.04 | $83.14 | $79.19 | 3,638,926 |
| 2018-11-20 | $80.66 | $82.80 | $79.53 | $81.41 | $77.55 | 8,756,524 |
| 2018-11-19 | $84.58 | $85.37 | $81.27 | $81.36 | $77.50 | 3,510,095 |
| 2018-11-16 | $83.13 | $85.15 | $82.73 | $84.97 | $80.94 | 3,970,848 |
| 2018-11-15 | $81.68 | $85.41 | $81.34 | $84.62 | $80.60 | 5,076,749 |
| 2018-11-14 | $82.78 | $83.90 | $81.28 | $82.08 | $78.18 | 2,373,237 |
| 2018-11-13 | $80.00 | $83.13 | $79.50 | $81.75 | $77.87 | 3,269,614 |
| 2018-11-12 | $82.16 | $82.50 | $79.21 | $79.28 | $75.52 | 4,321,859 |
| 2018-11-09 | $83.81 | $84.07 | $81.83 | $83.69 | $79.72 | 3,508,048 |
| 2018-11-08 | $84.62 | $86.32 | $84.40 | $84.62 | $80.60 | 4,054,526 |
| 2018-11-07 | $85.14 | $85.62 | $83.75 | $85.45 | $81.39 | 3,734,947 |
| 2018-11-06 | $82.80 | $84.59 | $82.66 | $84.54 | $80.53 | 3,643,706 |
| 2018-11-05 | $83.73 | $83.86 | $81.43 | $82.86 | $78.93 | 4,253,484 |
| 2018-11-02 | $84.50 | $85.20 | $82.69 | $84.08 | $80.09 | 12,556,164 |
| 2018-11-01 | $80.92 | $85.92 | $79.97 | $84.09 | $80.10 | 19,551,300 |
| 2018-10-31 | $76.32 | $76.61 | $74.06 | $74.99 | $71.43 | 6,109,107 |
| 2018-10-30 | $70.30 | $75.70 | $70.16 | $75.49 | $71.91 | 6,276,115 |
| 2018-10-29 | $73.15 | $74.30 | $69.72 | $70.72 | $67.36 | 6,699,771 |
| 2018-10-26 | $72.78 | $73.04 | $70.25 | $70.95 | $67.58 | 6,515,336 |
| 2018-10-25 | $72.10 | $74.20 | $71.41 | $73.75 | $70.25 | 7,014,995 |
| 2018-10-24 | $75.23 | $75.56 | $71.03 | $71.23 | $67.85 | 9,901,291 |
| 2018-10-23 | $75.00 | $78.68 | $74.02 | $77.72 | $74.03 | 6,462,651 |
| 2018-10-22 | $78.52 | $79.00 | $76.37 | $76.48 | $72.85 | 4,222,956 |
| 2018-10-19 | $78.67 | $79.39 | $76.26 | $77.70 | $74.01 | 5,204,805 |
| 2018-10-18 | $79.60 | $79.98 | $77.46 | $77.70 | $74.01 | 4,919,016 |
| 2018-10-17 | $81.86 | $81.98 | $79.64 | $79.87 | $76.08 | 4,110,553 |
| 2018-10-16 | $78.87 | $81.26 | $78.50 | $81.19 | $77.34 | 5,462,842 |
| 2018-10-15 | $78.44 | $78.90 | $77.84 | $77.89 | $74.19 | 2,977,601 |
| 2018-10-12 | $80.01 | $80.50 | $77.35 | $78.56 | $74.83 | 5,817,332 |
| 2018-10-11 | $78.72 | $80.17 | $76.64 | $77.29 | $73.62 | 7,109,555 |
| 2018-10-10 | $80.00 | $80.00 | $77.70 | $78.16 | $74.45 | 7,068,318 |
| 2018-10-09 | $81.81 | $82.50 | $80.70 | $80.98 | $77.14 | 3,237,564 |
| 2018-10-08 | $82.56 | $82.96 | $81.54 | $82.15 | $78.25 | 3,324,824 |
| 2018-10-05 | $83.00 | $83.49 | $80.71 | $83.21 | $79.26 | 6,544,197 |
| 2018-10-04 | $85.60 | $85.67 | $82.18 | $82.95 | $79.01 | 7,525,678 |
| 2018-10-03 | $85.62 | $86.37 | $84.47 | $86.12 | $82.03 | 4,423,119 |
| 2018-10-02 | $84.73 | $86.20 | $84.45 | $85.08 | $81.04 | 4,058,678 |
| 2018-10-01 | $86.43 | $86.99 | $84.93 | $85.03 | $80.99 | 6,007,518 |
| 2018-09-28 | $85.14 | $85.96 | $84.52 | $85.50 | $81.44 | 4,910,310 |
| 2018-09-27 | $85.90 | $86.69 | $85.00 | $85.52 | $81.46 | 5,012,180 |
| 2018-09-26 | $86.37 | $86.86 | $84.35 | $85.29 | $81.24 | 9,662,370 |
| 2018-09-25 | $90.12 | $90.39 | $86.31 | $86.51 | $82.40 | 12,705,227 |
| 2018-09-24 | $92.79 | $93.16 | $90.80 | $91.09 | $86.77 | 4,525,798 |
| 2018-09-21 | $94.00 | $94.18 | $92.62 | $93.73 | $89.04 | 9,068,350 |
| 2018-09-20 | $92.92 | $94.00 | $92.55 | $93.89 | $89.19 | 5,995,920 |
| 2018-09-19 | $91.27 | $92.28 | $91.27 | $92.18 | $87.56 | 3,977,171 |
| 2018-09-18 | $90.15 | $91.94 | $89.90 | $91.68 | $87.09 | 4,465,257 |
| 2018-09-17 | $93.62 | $93.75 | $90.00 | $90.15 | $85.64 | 4,110,439 |
| 2018-09-14 | $92.25 | $93.42 | $91.45 | $92.76 | $88.12 | 7,293,831 |
| 2018-09-13 | $90.00 | $92.25 | $89.59 | $91.91 | $87.31 | 9,852,463 |
| 2018-09-12 | $88.41 | $88.84 | $84.59 | $88.80 | $84.35 | 15,937,101 |
| 2018-09-11 | $93.00 | $93.00 | $88.26 | $89.57 | $85.09 | 15,011,100 |
| 2018-09-10 | $94.10 | $95.14 | $93.56 | $93.68 | $88.99 | 8,539,949 |
| 2018-09-07 | $94.50 | $95.06 | $93.16 | $94.02 | $89.31 | 10,214,053 |
| 2018-09-06 | $93.88 | $94.39 | $93.29 | $93.99 | $89.28 | 9,140,951 |
| 2018-09-05 | $94.60 | $94.71 | $92.92 | $93.88 | $89.18 | 7,533,604 |
| 2018-09-04 | $93.30 | $94.90 | $93.15 | $94.66 | $89.92 | 7,915,382 |
| 2018-08-31 | $92.08 | $93.34 | $92.00 | $93.14 | $88.48 | 4,057,585 |
| 2018-08-30 | $93.20 | $93.48 | $91.78 | $92.19 | $87.57 | 5,222,678 |
| 2018-08-29 | $93.20 | $94.11 | $92.69 | $93.82 | $89.12 | 5,507,801 |
| 2018-08-28 | $92.64 | $93.46 | $92.42 | $93.19 | $88.52 | 7,418,505 |
| 2018-08-27 | $92.32 | $92.58 | $91.70 | $92.31 | $87.69 | 5,963,952 |
| 2018-08-24 | $90.82 | $92.27 | $90.69 | $91.98 | $87.38 | 7,316,326 |
| 2018-08-23 | $91.77 | $91.77 | $90.10 | $90.68 | $86.14 | 5,518,941 |
| 2018-08-22 | $91.35 | $91.90 | $90.55 | $91.22 | $86.65 | 5,669,767 |
| 2018-08-21 | $90.54 | $92.54 | $90.07 | $91.96 | $87.36 | 7,318,121 |
| 2018-08-20 | $89.93 | $90.73 | $88.40 | $90.13 | $85.62 | 6,460,467 |
| 2018-08-17 | $89.37 | $90.17 | $88.60 | $89.77 | $85.28 | 5,833,435 |
| 2018-08-16 | $90.06 | $90.25 | $89.26 | $89.64 | $85.15 | 4,169,240 |
| 2018-08-15 | $89.71 | $89.95 | $86.67 | $89.76 | $85.27 | 15,241,249 |
| 2018-08-14 | $93.09 | $93.24 | $90.30 | $91.19 | $86.62 | 10,669,867 |
| 2018-08-13 | $94.69 | $94.69 | $92.38 | $93.16 | $88.50 | 8,900,421 |
| 2018-08-10 | $93.96 | $94.70 | $93.70 | $94.56 | $89.83 | 9,384,153 |
| 2018-08-09 | $95.36 | $95.76 | $94.97 | $95.68 | $90.89 | 4,801,198 |
| 2018-08-08 | $96.09 | $96.15 | $95.36 | $95.80 | $91.00 | 4,126,940 |
| 2018-08-07 | $96.57 | $96.57 | $95.82 | $95.97 | $91.17 | 4,264,899 |
| 2018-08-06 | $95.97 | $96.53 | $95.40 | $96.29 | $91.47 | 6,821,371 |
| 2018-08-03 | $95.68 | $96.09 | $94.83 | $95.92 | $91.12 | 7,016,237 |
| 2018-08-02 | $95.00 | $95.73 | $94.62 | $95.60 | $90.81 | 7,547,944 |
| 2018-08-01 | $96.00 | $96.08 | $95.15 | $95.40 | $90.62 | 8,527,416 |
| 2018-07-31 | $95.50 | $95.99 | $94.78 | $95.34 | $90.57 | 11,682,125 |
| 2018-07-30 | $95.16 | $95.75 | $94.23 | $94.83 | $90.08 | 14,652,943 |
| 2018-07-27 | $94.00 | $96.57 | $93.67 | $94.97 | $90.22 | 21,620,409 |
| 2018-07-26 | $91.84 | $94.08 | $90.25 | $92.81 | $88.16 | 49,298,074 |
| 2018-07-25 | $97.96 | $100.91 | $94.91 | $98.37 | $93.45 | 19,852,175 |
| 2018-07-24 | $105.19 | $105.95 | $100.21 | $100.66 | $95.62 | 9,091,035 |
| 2018-07-23 | $102.08 | $105.98 | $99.80 | $105.09 | $99.83 | 12,777,360 |
| 2018-07-20 | $103.00 | $106.00 | $102.00 | $103.35 | $98.18 | 9,295,534 |
| 2018-07-19 | $103.15 | $104.01 | $102.11 | $103.54 | $98.36 | 7,100,450 |
| 2018-07-18 | $103.71 | $108.02 | $103.53 | $106.49 | $101.16 | 4,799,063 |
| 2018-07-17 | $103.50 | $104.90 | $100.99 | $103.67 | $98.48 | 9,014,551 |
| 2018-07-16 | $107.00 | $107.00 | $103.65 | $104.05 | $98.84 | 5,967,254 |
| 2018-07-13 | $108.20 | $109.80 | $106.60 | $107.52 | $102.14 | 4,272,063 |
| 2018-07-12 | $108.81 | $108.81 | $105.50 | $108.39 | $102.96 | 4,158,171 |
| 2018-07-11 | $105.50 | $109.10 | $105.21 | $107.60 | $102.21 | 5,709,199 |
| 2018-07-10 | $107.50 | $111.49 | $106.81 | $110.36 | $104.83 | 4,193,616 |
| 2018-07-09 | $107.99 | $108.00 | $106.00 | $107.37 | $101.99 | 2,822,850 |
| 2018-07-06 | $106.87 | $107.86 | $106.25 | $107.47 | $102.09 | 2,870,453 |
| 2018-07-05 | $107.00 | $107.65 | $105.58 | $106.68 | $101.34 | 3,712,626 |
| 2018-07-03 | $108.95 | $108.95 | $106.25 | $106.87 | $101.52 | 2,212,506 |
| 2018-07-02 | $108.60 | $108.96 | $106.70 | $108.80 | $103.35 | 3,916,322 |
| 2018-06-29 | $110.50 | $110.99 | $109.19 | $109.27 | $103.80 | 4,574,497 |
| 2018-06-28 | $109.76 | $110.50 | $109.00 | $110.25 | $104.73 | 3,259,279 |
| 2018-06-27 | $111.00 | $112.00 | $108.60 | $109.36 | $103.88 | 4,133,820 |
| 2018-06-26 | $110.69 | $111.27 | $108.30 | $109.78 | $104.28 | 4,405,080 |
| 2018-06-25 | $113.20 | $113.26 | $108.87 | $110.14 | $104.63 | 5,144,413 |
| 2018-06-22 | $113.35 | $115.11 | $112.14 | $115.07 | $109.31 | 7,211,101 |
| 2018-06-21 | $113.18 | $113.99 | $112.25 | $112.84 | $107.19 | 3,304,648 |
| 2018-06-20 | $108.80 | $114.99 | $108.80 | $112.92 | $107.27 | 7,062,423 |
| 2018-06-19 | $108.47 | $109.96 | $108.10 | $108.99 | $103.53 | 6,860,632 |
| 2018-06-18 | $112.30 | $112.35 | $110.24 | $111.45 | $105.87 | 6,443,502 |
| 2018-06-15 | $115.75 | $117.62 | $112.51 | $113.16 | $107.49 | 11,933,664 |
| 2018-06-14 | $111.47 | $113.30 | $110.23 | $113.01 | $107.35 | 9,244,947 |
| 2018-06-13 | $113.38 | $114.18 | $111.28 | $111.45 | $105.87 | 10,868,539 |
| 2018-06-12 | $117.05 | $117.25 | $114.83 | $115.25 | $109.48 | 6,723,415 |
| 2018-06-11 | $119.00 | $119.15 | $117.51 | $118.29 | $112.37 | 4,626,575 |
| 2018-06-08 | $119.45 | $120.43 | $118.50 | $120.17 | $114.15 | 6,819,799 |
| 2018-06-07 | $121.75 | $122.24 | $119.90 | $120.07 | $114.06 | 23,139,093 |
| 2018-06-06 | $115.87 | $116.00 | $113.37 | $114.52 | $108.79 | 4,700,282 |
| 2018-06-05 | $110.77 | $118.00 | $110.24 | $116.36 | $110.53 | 5,543,964 |
| 2018-06-04 | $110.35 | $111.29 | $109.32 | $110.70 | $105.16 | 5,488,590 |
| 2018-06-01 | $113.31 | $114.75 | $113.12 | $114.00 | $108.29 | 6,789,328 |
| 2018-05-31 | $115.02 | $115.40 | $112.51 | $114.00 | $108.29 | 8,042,720 |
| 2018-05-30 | $114.73 | $116.02 | $113.36 | $115.58 | $109.79 | 9,240,109 |
| 2018-05-29 | $119.00 | $119.11 | $115.18 | $116.28 | $110.46 | 10,126,029 |
| 2018-05-25 | $111.48 | $117.03 | $111.36 | $116.79 | $110.94 | 9,197,454 |
| 2018-05-24 | $113.00 | $113.24 | $109.77 | $111.51 | $105.93 | 4,273,400 |
| 2018-05-23 | $114.00 | $114.19 | $111.89 | $112.55 | $106.92 | 5,107,716 |
| 2018-05-22 | $117.69 | $117.71 | $114.76 | $115.46 | $109.68 | 13,172,850 |
| 2018-05-21 | $114.20 | $114.97 | $113.07 | $114.65 | $108.91 | 9,542,117 |
| 2018-05-18 | $106.40 | $113.00 | $106.30 | $111.02 | $105.46 | 12,282,741 |
| 2018-05-17 | $109.75 | $110.37 | $103.07 | $106.71 | $101.37 | 8,530,907 |
| 2018-05-16 | $108.50 | $109.80 | $106.81 | $108.84 | $103.39 | 9,651,206 |
| 2018-05-15 | $112.08 | $112.88 | $109.58 | $110.05 | $104.54 | 9,077,171 |
| 2018-05-14 | $109.75 | $114.66 | $108.05 | $110.74 | $105.20 | 23,167,958 |
| 2018-05-11 | $99.08 | $99.33 | $98.30 | $99.01 | $94.05 | 2,280,521 |
| 2018-05-10 | $98.75 | $99.29 | $98.61 | $99.29 | $94.32 | 2,832,219 |
| 2018-05-09 | $99.00 | $99.13 | $98.24 | $98.64 | $93.70 | 2,425,442 |
| 2018-05-08 | $98.31 | $98.99 | $96.80 | $98.79 | $93.84 | 3,644,519 |
| 2018-05-07 | $100.00 | $100.24 | $98.10 | $98.46 | $93.53 | 3,710,525 |
| 2018-05-04 | $93.35 | $100.29 | $93.21 | $100.28 | $95.26 | 15,638,998 |
| 2018-05-03 | $94.22 | $95.00 | $90.83 | $92.36 | $87.74 | 31,708,974 |
| 2018-05-02 | $104.47 | $104.55 | $102.04 | $102.72 | $97.58 | 5,151,790 |
| 2018-05-01 | $104.91 | $105.12 | $103.36 | $103.99 | $98.78 | 5,134,087 |
| 2018-04-30 | $105.76 | $106.37 | $104.75 | $104.90 | $99.65 | 4,016,285 |
| 2018-04-27 | $103.90 | $105.82 | $102.97 | $105.40 | $100.12 | 10,043,304 |
| 2018-04-26 | $102.00 | $104.76 | $101.97 | $102.49 | $97.36 | 9,264,050 |
| 2018-04-25 | $102.30 | $102.70 | $100.36 | $101.19 | $96.12 | 8,249,435 |
| 2018-04-24 | $103.16 | $103.40 | $100.23 | $101.71 | $96.62 | 12,601,891 |
| 2018-04-23 | $105.60 | $106.31 | $102.82 | $103.17 | $98.00 | 9,049,384 |
| 2018-04-20 | $107.89 | $108.08 | $103.19 | $105.15 | $99.89 | 16,428,033 |
| 2018-04-19 | $110.08 | $110.15 | $106.75 | $107.17 | $101.80 | 12,747,580 |
| 2018-04-18 | $113.01 | $113.59 | $112.59 | $112.99 | $107.33 | 1,512,101 |
| 2018-04-17 | $112.99 | $113.94 | $112.83 | $113.16 | $107.49 | 2,497,656 |
| 2018-04-16 | $113.47 | $113.64 | $112.65 | $112.83 | $107.18 | 2,488,715 |
| 2018-04-13 | $114.09 | $115.65 | $112.67 | $113.44 | $107.76 | 6,605,551 |
| 2018-04-12 | $115.88 | $115.88 | $112.25 | $114.17 | $108.45 | 10,004,086 |
| 2018-04-11 | $116.71 | $116.94 | $115.10 | $115.88 | $110.08 | 4,931,754 |
| 2018-04-10 | $115.52 | $117.36 | $115.40 | $116.61 | $110.77 | 6,659,313 |
| 2018-04-09 | $114.32 | $114.75 | $113.65 | $114.34 | $108.62 | 3,190,830 |
| 2018-04-06 | $114.24 | $114.80 | $113.38 | $113.73 | $108.04 | 3,927,468 |
| 2018-04-05 | $115.29 | $116.15 | $114.22 | $114.78 | $109.03 | 4,686,676 |
| 2018-04-04 | $115.20 | $115.94 | $113.77 | $115.43 | $109.65 | 4,889,336 |
| 2018-04-03 | $115.53 | $116.49 | $115.23 | $116.41 | $110.58 | 3,379,907 |
| 2018-04-02 | $117.00 | $117.07 | $114.57 | $115.22 | $109.45 | 4,566,125 |
| 2018-03-29 | $117.25 | $117.66 | $115.45 | $117.00 | $111.14 | 4,969,351 |
| 2018-03-28 | $121.53 | $121.76 | $116.02 | $116.26 | $110.44 | 11,204,976 |
| 2018-03-27 | $122.16 | $122.48 | $121.32 | $121.52 | $115.44 | 3,367,904 |
| 2018-03-26 | $121.38 | $121.95 | $121.00 | $121.61 | $115.52 | 3,413,129 |
| 2018-03-23 | $121.80 | $121.80 | $119.50 | $120.19 | $114.17 | 2,174,726 |
| 2018-03-22 | $121.56 | $121.68 | $120.50 | $120.92 | $114.87 | 3,138,307 |
| 2018-03-21 | $121.90 | $122.44 | $121.69 | $121.96 | $115.85 | 3,147,323 |
| 2018-03-20 | $122.72 | $123.24 | $122.71 | $123.10 | $116.94 | 1,353,479 |
| 2018-03-19 | $122.10 | $123.50 | $121.76 | $122.63 | $116.49 | 1,529,718 |
| 2018-03-16 | $121.90 | $122.58 | $121.15 | $122.25 | $116.13 | 3,386,179 |
| 2018-03-15 | $122.29 | $123.09 | $121.86 | $121.88 | $115.78 | 2,211,198 |
| 2018-03-14 | $122.75 | $123.21 | $120.99 | $122.30 | $116.18 | 6,210,728 |
| 2018-03-13 | $123.98 | $124.00 | $122.05 | $122.63 | $116.49 | 6,211,355 |
| 2018-03-12 | $123.45 | $123.94 | $123.28 | $123.62 | $117.43 | 1,984,136 |
| 2018-03-09 | $123.96 | $124.00 | $123.31 | $123.68 | $117.49 | 2,533,701 |
| 2018-03-08 | $124.00 | $124.17 | $123.65 | $123.70 | $117.51 | 1,715,210 |
| 2018-03-07 | $124.03 | $124.13 | $123.60 | $123.78 | $117.58 | 3,054,918 |
| 2018-03-06 | $124.96 | $125.09 | $124.01 | $124.40 | $118.17 | 4,066,737 |
| 2018-03-05 | $125.45 | $125.53 | $124.70 | $124.78 | $118.53 | 5,036,942 |
| 2018-03-02 | $123.76 | $124.30 | $123.50 | $124.09 | $117.88 | 2,903,278 |
| 2018-03-01 | $124.37 | $124.70 | $123.50 | $123.77 | $117.57 | 4,976,988 |
| 2018-02-28 | $124.70 | $124.78 | $124.64 | $124.66 | $118.42 | 2,745,359 |
| 2018-02-27 | $124.42 | $124.89 | $124.40 | $124.65 | $118.41 | 3,645,530 |
| 2018-02-26 | $125.35 | $125.45 | $124.18 | $124.46 | $118.23 | 8,208,264 |
| 2018-02-23 | $125.68 | $125.73 | $125.33 | $125.44 | $119.16 | 5,231,211 |
| 2018-02-22 | $125.75 | $125.82 | $125.65 | $125.71 | $119.42 | 7,547,841 |
| 2018-02-21 | $125.78 | $125.92 | $125.59 | $125.60 | $119.31 | 11,299,491 |
| 2018-02-20 | $125.80 | $125.93 | $125.50 | $125.56 | $119.27 | 30,986,842 |
| 2018-02-16 | $116.50 | $119.03 | $116.50 | $118.50 | $112.57 | 5,097,227 |
| 2018-02-15 | $115.39 | $117.05 | $115.21 | $116.92 | $111.07 | 2,289,328 |
| 2018-02-14 | $115.88 | $116.25 | $114.55 | $114.88 | $109.13 | 4,370,322 |
| 2018-02-13 | $116.21 | $117.08 | $115.99 | $116.20 | $110.38 | 1,903,505 |
| 2018-02-12 | $116.30 | $116.90 | $115.98 | $116.54 | $110.71 | 1,876,544 |
| 2018-02-09 | $116.29 | $116.55 | $114.77 | $115.78 | $109.98 | 4,053,366 |
| 2018-02-08 | $118.25 | $118.75 | $115.76 | $115.94 | $110.14 | 5,688,021 |
| 2018-02-07 | $118.15 | $118.30 | $116.24 | $116.41 | $110.58 | 3,993,831 |
| 2018-02-06 | $117.10 | $118.77 | $117.00 | $118.15 | $112.23 | 4,432,273 |
| 2018-02-05 | $119.54 | $120.32 | $117.86 | $118.19 | $112.27 | 5,072,536 |
| 2018-02-02 | $121.12 | $121.29 | $120.50 | $120.62 | $114.58 | 2,626,774 |
| 2018-02-01 | $120.85 | $121.50 | $120.63 | $121.30 | $115.23 | 3,660,635 |
| 2018-01-31 | $120.55 | $120.70 | $119.89 | $120.32 | $114.30 | 2,942,128 |
| 2018-01-30 | $120.01 | $120.41 | $119.90 | $120.21 | $114.19 | 2,079,902 |
| 2018-01-29 | $120.07 | $120.65 | $119.51 | $120.55 | $114.51 | 1,377,289 |
| 2018-01-26 | $120.50 | $120.99 | $120.21 | $120.34 | $114.32 | 2,357,049 |
| 2018-01-25 | $121.24 | $121.24 | $120.20 | $120.20 | $114.18 | 1,526,690 |
| 2018-01-24 | $120.75 | $121.12 | $120.25 | $120.46 | $114.43 | 1,470,549 |
| 2018-01-23 | $121.37 | $121.46 | $120.85 | $120.85 | $114.80 | 2,000,448 |
| 2018-01-22 | $120.70 | $121.25 | $120.55 | $121.08 | $115.02 | 2,026,468 |
| 2018-01-19 | $120.11 | $120.67 | $120.00 | $120.45 | $114.42 | 4,838,016 |
| 2018-01-18 | $119.40 | $120.20 | $119.40 | $120.00 | $113.99 | 3,981,607 |
| 2018-01-17 | $119.34 | $119.47 | $118.80 | $119.34 | $113.37 | 4,178,113 |
| 2018-01-16 | $119.52 | $119.90 | $119.40 | $119.40 | $113.42 | 2,517,420 |
| 2018-01-12 | $119.29 | $119.70 | $118.99 | $119.58 | $113.59 | 2,027,268 |
| 2018-01-11 | $119.15 | $119.48 | $118.75 | $119.25 | $113.28 | 2,576,823 |
| 2018-01-10 | $118.37 | $119.27 | $118.07 | $119.15 | $113.18 | 1,868,472 |
| 2018-01-09 | $118.30 | $118.83 | $118.26 | $118.45 | $112.52 | 1,408,576 |
| 2018-01-08 | $118.65 | $118.65 | $117.95 | $118.28 | $112.36 | 1,258,049 |
| 2018-01-05 | $118.09 | $118.31 | $117.91 | $118.05 | $112.14 | 1,631,750 |
| 2018-01-04 | $118.09 | $118.33 | $117.66 | $117.87 | $111.97 | 2,153,538 |
| 2018-01-03 | $118.35 | $118.53 | $117.68 | $118.08 | $112.17 | 2,873,244 |
| 2018-01-02 | $117.00 | $117.98 | $116.80 | $117.95 | $112.04 | 1,784,326 |
| 2017-12-29 | $116.93 | $117.40 | $116.91 | $117.09 | $111.23 | 1,578,114 |
| 2017-12-28 | $116.63 | $117.12 | $116.55 | $116.98 | $111.12 | 812,434 |
| 2017-12-27 | $116.70 | $116.87 | $116.47 | $116.69 | $110.85 | 9,765,545 |
| 2017-12-26 | $116.61 | $116.84 | $116.49 | $116.57 | $110.73 | 736,564 |
| 2017-12-22 | $116.72 | $117.38 | $116.61 | $116.70 | $110.86 | 1,442,464 |
| 2017-12-21 | $116.73 | $116.91 | $116.60 | $116.70 | $110.86 | 1,012,332 |
| 2017-12-20 | $116.56 | $116.89 | $116.40 | $116.74 | $110.90 | 1,450,447 |
| 2017-12-19 | $116.63 | $117.00 | $116.30 | $116.45 | $110.62 | 1,348,017 |
| 2017-12-18 | $116.22 | $116.92 | $116.07 | $116.79 | $110.94 | 1,332,441 |
| 2017-12-15 | $115.85 | $116.35 | $115.47 | $116.35 | $110.52 | 1,989,853 |
| 2017-12-14 | $115.96 | $116.10 | $115.63 | $115.88 | $110.08 | 4,909,959 |
| 2017-12-13 | $115.65 | $116.10 | $115.61 | $116.06 | $110.25 | 1,560,704 |
| 2017-12-12 | $116.11 | $116.32 | $115.50 | $115.64 | $109.85 | 1,345,847 |
| 2017-12-11 | $116.40 | $116.60 | $115.63 | $115.84 | $110.04 | 2,542,626 |
| 2017-12-08 | $115.15 | $115.85 | $115.13 | $115.29 | $109.52 | 2,112,288 |
| 2017-12-07 | $114.50 | $115.28 | $114.25 | $115.13 | $109.37 | 2,100,722 |
| 2017-12-06 | $114.14 | $115.00 | $113.40 | $114.33 | $108.61 | 2,388,263 |
| 2017-12-05 | $113.70 | $114.29 | $113.53 | $113.75 | $108.06 | 3,482,856 |
| 2017-12-04 | $115.00 | $115.05 | $113.75 | $113.87 | $108.17 | 2,772,561 |
| 2017-12-01 | $114.01 | $115.00 | $113.93 | $114.78 | $109.03 | 4,934,907 |
| 2017-11-30 | $113.11 | $114.18 | $112.95 | $113.39 | $107.71 | 3,727,226 |
| 2017-11-29 | $113.85 | $114.17 | $112.50 | $113.00 | $107.34 | 6,117,112 |
| 2017-11-28 | $114.65 | $114.85 | $113.78 | $113.79 | $108.09 | 3,237,271 |
| 2017-11-27 | $114.50 | $115.08 | $114.44 | $114.53 | $108.80 | 2,369,347 |
| 2017-11-24 | $114.81 | $115.20 | $114.54 | $114.65 | $108.91 | 1,942,509 |
| 2017-11-22 | $115.32 | $115.86 | $115.07 | $115.15 | $109.39 | 1,434,527 |
| 2017-11-21 | $115.22 | $115.61 | $115.15 | $115.32 | $109.55 | 1,881,085 |
| 2017-11-20 | $115.51 | $115.91 | $115.14 | $115.18 | $109.41 | 1,414,785 |
| 2017-11-17 | $115.38 | $115.70 | $115.20 | $115.50 | $109.72 | 2,030,576 |
| 2017-11-16 | $115.20 | $115.88 | $115.05 | $115.19 | $109.42 | 3,501,076 |
| 2017-11-15 | $115.42 | $115.43 | $114.72 | $115.00 | $109.24 | 2,949,748 |
| 2017-11-14 | $115.60 | $115.95 | $115.02 | $115.50 | $109.72 | 3,542,490 |
| 2017-11-13 | $116.12 | $116.20 | $115.53 | $115.65 | $109.86 | 2,473,204 |
| 2017-11-10 | $115.26 | $116.25 | $115.04 | $116.05 | $110.24 | 2,392,787 |
| 2017-11-09 | $116.12 | $116.60 | $114.99 | $115.31 | $109.54 | 3,342,909 |
| 2017-11-08 | $116.70 | $117.56 | $116.25 | $116.34 | $110.52 | 5,520,034 |
| 2017-11-07 | $116.32 | $116.98 | $116.00 | $116.66 | $110.82 | 3,361,573 |
| 2017-11-06 | $115.02 | $116.88 | $115.02 | $116.72 | $110.88 | 8,836,894 |
| 2017-11-03 | $117.45 | $118.20 | $111.37 | $115.02 | $109.26 | 25,791,196 |
| 2017-11-02 | $117.03 | $117.73 | $116.57 | $117.46 | $111.58 | 3,186,211 |
| 2017-11-01 | $117.05 | $117.73 | $116.89 | $117.30 | $111.43 | 2,902,891 |
| 2017-10-31 | $116.70 | $117.07 | $116.50 | $117.05 | $111.19 | 2,188,138 |
| 2017-10-30 | $116.43 | $116.97 | $116.28 | $116.73 | $110.89 | 2,878,185 |
| 2017-10-27 | $116.87 | $117.30 | $116.82 | $116.93 | $111.08 | 3,129,297 |
| 2017-10-26 | $117.66 | $118.00 | $116.61 | $116.62 | $110.78 | 4,339,209 |
| 2017-10-25 | $116.59 | $116.79 | $116.24 | $116.49 | $110.66 | 1,903,043 |
| 2017-10-24 | $116.50 | $117.00 | $116.40 | $116.79 | $110.94 | 1,674,015 |
| 2017-10-23 | $115.71 | $116.44 | $115.71 | $116.40 | $110.57 | 1,818,667 |
| 2017-10-20 | $115.70 | $115.94 | $115.40 | $115.88 | $110.08 | 3,369,031 |
| 2017-10-19 | $115.15 | $115.49 | $115.01 | $115.49 | $109.71 | 1,196,506 |
| 2017-10-18 | $115.03 | $115.51 | $115.03 | $115.36 | $109.58 | 2,151,549 |
| 2017-10-17 | $114.97 | $115.20 | $114.92 | $115.15 | $109.39 | 1,402,530 |
| 2017-10-16 | $115.51 | $115.52 | $114.76 | $114.94 | $109.19 | 1,369,506 |
| 2017-10-13 | $115.68 | $115.68 | $115.04 | $115.17 | $109.40 | 1,311,283 |
| 2017-10-12 | $115.15 | $115.35 | $114.80 | $115.18 | $109.41 | 1,273,664 |
| 2017-10-11 | $114.94 | $115.61 | $114.83 | $115.46 | $109.68 | 2,268,671 |
| 2017-10-10 | $114.65 | $115.17 | $114.46 | $115.00 | $109.24 | 2,833,288 |
| 2017-10-09 | $114.10 | $114.67 | $113.99 | $114.52 | $108.79 | 1,834,619 |
| 2017-10-06 | $114.00 | $114.42 | $113.90 | $113.95 | $108.25 | 2,859,228 |
| 2017-10-05 | $113.75 | $113.83 | $113.56 | $113.68 | $107.99 | 913,561 |
| 2017-10-04 | $113.30 | $113.80 | $113.10 | $113.71 | $108.02 | 1,681,891 |
| 2017-10-03 | $113.22 | $113.43 | $113.01 | $113.36 | $107.68 | 1,214,510 |
| 2017-10-02 | $113.15 | $113.39 | $112.85 | $113.12 | $107.46 | 2,505,592 |
| 2017-09-29 | $112.96 | $113.40 | $112.83 | $113.09 | $107.43 | 1,806,253 |
| 2017-09-28 | $112.70 | $113.07 | $112.61 | $112.87 | $107.22 | 1,592,194 |
| 2017-09-27 | $112.40 | $112.89 | $112.40 | $112.73 | $107.09 | 1,190,002 |
| 2017-09-26 | $112.40 | $112.60 | $112.31 | $112.37 | $106.74 | 1,232,452 |
| 2017-09-25 | $112.55 | $112.63 | $112.36 | $112.42 | $106.79 | 2,387,530 |
| 2017-09-22 | $112.55 | $112.77 | $112.49 | $112.64 | $107.00 | 733,878 |
| 2017-09-21 | $112.49 | $112.85 | $112.34 | $112.72 | $107.08 | 1,369,549 |
| 2017-09-20 | $112.85 | $112.95 | $112.50 | $112.55 | $106.92 | 1,244,072 |
| 2017-09-19 | $112.91 | $113.05 | $112.83 | $112.92 | $107.27 | 935,464 |
| 2017-09-18 | $112.86 | $113.23 | $112.80 | $112.99 | $107.33 | 1,648,062 |
| 2017-09-15 | $112.50 | $112.84 | $112.43 | $112.84 | $107.19 | 1,734,614 |
| 2017-09-14 | $112.46 | $112.75 | $112.32 | $112.40 | $106.77 | 1,773,984 |
| 2017-09-13 | $112.71 | $112.81 | $112.60 | $112.63 | $106.99 | 1,102,974 |
| 2017-09-12 | $112.66 | $112.81 | $112.64 | $112.78 | $107.13 | 1,041,063 |
| 2017-09-11 | $112.50 | $112.70 | $112.26 | $112.55 | $106.92 | 630,930 |
| 2017-09-08 | $112.40 | $112.48 | $112.16 | $112.30 | $106.68 | 639,999 |
| 2017-09-07 | $112.23 | $112.75 | $112.14 | $112.66 | $107.02 | 933,768 |
| 2017-09-06 | $112.57 | $112.57 | $111.75 | $112.16 | $106.54 | 2,330,529 |
| 2017-09-05 | $112.56 | $112.85 | $112.29 | $112.42 | $106.79 | 1,526,978 |
| 2017-09-01 | $112.80 | $113.19 | $112.80 | $112.90 | $107.25 | 1,229,832 |
| 2017-08-31 | $112.43 | $113.06 | $112.37 | $112.96 | $107.30 | 2,329,303 |
| 2017-08-30 | $112.31 | $112.58 | $112.29 | $112.40 | $106.77 | 981,061 |
| 2017-08-29 | $112.25 | $112.60 | $112.22 | $112.31 | $106.69 | 1,193,917 |
| 2017-08-28 | $112.16 | $112.74 | $112.00 | $112.57 | $106.93 | 1,287,694 |
| 2017-08-25 | $112.10 | $112.35 | $111.90 | $112.23 | $106.61 | 1,086,110 |
| 2017-08-24 | $112.38 | $112.48 | $111.94 | $112.01 | $106.40 | 1,174,441 |
| 2017-08-23 | $112.51 | $112.51 | $112.30 | $112.30 | $106.68 | 892,547 |
| 2017-08-22 | $112.45 | $112.74 | $112.34 | $112.35 | $106.73 | 514,816 |
| 2017-08-21 | $112.59 | $112.68 | $112.18 | $112.35 | $106.73 | 888,542 |
| 2017-08-18 | $112.70 | $112.70 | $112.39 | $112.45 | $106.82 | 705,023 |
| 2017-08-17 | $112.79 | $112.85 | $112.34 | $112.47 | $106.84 | 1,318,242 |
| 2017-08-16 | $112.81 | $112.85 | $112.55 | $112.79 | $107.14 | 498,470 |
| 2017-08-15 | $112.65 | $112.83 | $112.51 | $112.83 | $107.18 | 838,225 |
| 2017-08-14 | $112.50 | $112.80 | $112.33 | $112.52 | $106.89 | 1,024,608 |
| 2017-08-11 | $111.57 | $112.28 | $111.57 | $112.20 | $106.58 | 2,038,036 |
| 2017-08-10 | $112.85 | $112.85 | $112.08 | $112.12 | $106.51 | 2,215,223 |
| 2017-08-09 | $112.60 | $113.10 | $112.57 | $113.09 | $107.43 | 1,113,577 |
| 2017-08-08 | $113.02 | $113.39 | $112.82 | $112.98 | $107.32 | 1,576,975 |
| 2017-08-07 | $112.65 | $113.20 | $112.42 | $112.96 | $107.30 | 2,353,318 |
| 2017-08-04 | $112.02 | $112.79 | $111.75 | $112.42 | $106.79 | 5,618,270 |
| 2017-08-03 | $110.52 | $111.06 | $110.43 | $110.66 | $105.12 | 1,908,358 |
| 2017-08-02 | $111.08 | $111.22 | $110.85 | $110.88 | $105.33 | 3,407,388 |
| 2017-08-01 | $110.30 | $111.20 | $110.20 | $111.10 | $105.54 | 3,760,728 |
| 2017-07-31 | $110.25 | $110.39 | $110.08 | $110.33 | $104.81 | 2,535,134 |
| 2017-07-28 | $110.12 | $110.40 | $110.05 | $110.22 | $104.70 | 2,041,734 |
| 2017-07-27 | $109.85 | $110.43 | $109.84 | $110.34 | $104.82 | 2,846,855 |
| 2017-07-26 | $109.75 | $109.95 | $109.75 | $109.93 | $104.43 | 2,711,531 |
| 2017-07-25 | $109.56 | $109.93 | $109.55 | $109.71 | $104.22 | 2,426,004 |
| 2017-07-24 | $109.83 | $109.84 | $109.55 | $109.55 | $104.07 | 1,583,803 |
| 2017-07-21 | $109.60 | $109.89 | $109.55 | $109.86 | $104.36 | 1,321,205 |
| 2017-07-20 | $109.50 | $109.81 | $109.41 | $109.71 | $104.22 | 1,497,754 |
| 2017-07-19 | $109.45 | $109.65 | $109.41 | $109.60 | $104.11 | 1,302,266 |
| 2017-07-18 | $109.45 | $109.64 | $109.37 | $109.46 | $103.98 | 1,521,680 |
| 2017-07-17 | $109.40 | $109.62 | $109.37 | $109.45 | $103.97 | 2,083,208 |
| 2017-07-14 | $109.20 | $109.48 | $109.16 | $109.40 | $103.92 | 1,781,973 |
| 2017-07-13 | $109.15 | $109.50 | $109.08 | $109.21 | $103.74 | 2,247,254 |
| 2017-07-12 | $109.20 | $109.37 | $109.06 | $109.17 | $103.70 | 2,861,416 |
| 2017-07-11 | $109.25 | $109.25 | $109.00 | $109.25 | $103.78 | 1,803,828 |
| 2017-07-10 | $109.05 | $109.46 | $109.05 | $109.32 | $103.85 | 1,429,255 |
| 2017-07-07 | $109.27 | $109.38 | $109.00 | $109.11 | $103.65 | 3,532,524 |
| 2017-07-06 | $109.11 | $109.30 | $109.05 | $109.26 | $103.79 | 1,708,567 |
| 2017-07-05 | $109.27 | $109.37 | $109.04 | $109.20 | $103.73 | 2,315,608 |
| 2017-07-03 | $109.50 | $109.50 | $109.10 | $109.27 | $103.80 | 1,170,829 |
| 2017-06-30 | $109.33 | $109.51 | $109.14 | $109.45 | $103.97 | 2,853,904 |
| 2017-06-29 | $109.77 | $109.80 | $109.03 | $109.40 | $103.92 | 4,944,942 |
| 2017-06-28 | $109.88 | $109.95 | $109.57 | $109.90 | $104.40 | 2,211,409 |
| 2017-06-27 | $109.67 | $109.79 | $109.42 | $109.52 | $104.04 | 4,010,401 |
| 2017-06-26 | $109.75 | $109.92 | $109.45 | $109.73 | $104.24 | 2,438,030 |
| 2017-06-23 | $109.50 | $109.98 | $109.47 | $109.98 | $104.47 | 23,837,010 |
| 2017-06-22 | $109.15 | $109.50 | $108.99 | $109.50 | $104.02 | 3,156,790 |
| 2017-06-21 | $109.02 | $109.22 | $108.88 | $109.17 | $103.70 | 2,796,616 |
| 2017-06-20 | $109.05 | $109.86 | $108.97 | $109.00 | $103.54 | 3,010,801 |
| 2017-06-19 | $109.00 | $109.29 | $108.90 | $109.15 | $103.69 | 1,809,030 |
| 2017-06-16 | $109.00 | $109.40 | $108.85 | $109.09 | $103.63 | 2,075,727 |
| 2017-06-15 | $108.78 | $109.11 | $108.75 | $109.00 | $103.54 | 1,315,681 |
| 2017-06-14 | $108.96 | $109.42 | $108.65 | $109.27 | $103.80 | 2,478,030 |
| 2017-06-13 | $108.45 | $109.11 | $108.32 | $109.11 | $103.65 | 1,959,082 |
| 2017-06-12 | $108.91 | $108.91 | $108.00 | $108.22 | $102.80 | 2,889,858 |
| 2017-06-09 | $109.23 | $109.50 | $108.17 | $108.58 | $103.14 | 4,308,663 |
| 2017-06-08 | $109.07 | $109.40 | $108.92 | $109.23 | $103.76 | 2,064,827 |
| 2017-06-07 | $108.85 | $109.32 | $108.81 | $109.21 | $103.74 | 2,903,193 |
| 2017-06-06 | $109.22 | $109.35 | $108.85 | $108.85 | $103.40 | 2,724,684 |
| 2017-06-05 | $109.00 | $109.32 | $109.00 | $109.22 | $103.75 | 2,537,372 |
| 2017-06-02 | $109.20 | $109.35 | $108.86 | $109.15 | $103.69 | 3,789,013 |
| 2017-06-01 | $109.65 | $109.71 | $109.00 | $109.32 | $103.85 | 7,466,143 |
| 2017-05-31 | $109.05 | $109.90 | $108.98 | $109.90 | $104.40 | 12,507,064 |
| 2017-05-30 | $107.91 | $108.21 | $107.91 | $108.14 | $102.73 | 2,111,928 |
| 2017-05-26 | $107.89 | $108.24 | $107.89 | $108.00 | $102.59 | 2,620,593 |
| 2017-05-25 | $108.00 | $108.15 | $107.80 | $107.95 | $102.55 | 3,058,752 |
| 2017-05-24 | $108.11 | $108.29 | $107.85 | $108.00 | $102.59 | 3,686,014 |
| 2017-05-23 | $107.96 | $108.20 | $107.96 | $108.09 | $102.68 | 2,996,502 |
| 2017-05-22 | $107.87 | $108.24 | $107.75 | $108.17 | $102.75 | 3,259,410 |
| 2017-05-19 | $107.45 | $107.83 | $107.45 | $107.75 | $102.36 | 2,773,353 |
| 2017-05-18 | $107.28 | $107.50 | $107.14 | $107.27 | $101.90 | 3,252,767 |
| 2017-05-17 | $107.26 | $107.83 | $107.25 | $107.39 | $102.01 | 5,324,608 |
| 2017-05-16 | $106.97 | $107.76 | $106.93 | $107.70 | $102.31 | 6,256,903 |
| 2017-05-15 | $106.78 | $107.20 | $106.67 | $107.04 | $101.68 | 1,854,824 |
| 2017-05-12 | $106.77 | $106.91 | $106.50 | $106.87 | $101.52 | 4,860,589 |
| 2017-05-11 | $106.55 | $106.94 | $106.40 | $106.86 | $101.51 | 2,924,493 |
| 2017-05-10 | $106.72 | $106.89 | $106.58 | $106.68 | $101.34 | 3,242,967 |
| 2017-05-09 | $106.66 | $107.02 | $106.65 | $106.77 | $101.42 | 2,152,035 |
| 2017-05-08 | $106.53 | $106.97 | $106.45 | $106.90 | $101.55 | 2,710,936 |
| 2017-05-05 | $106.57 | $106.96 | $106.38 | $106.58 | $101.24 | 2,512,702 |
| 2017-05-04 | $105.76 | $106.97 | $105.73 | $106.78 | $101.43 | 4,468,089 |
| 2017-05-03 | $106.00 | $106.10 | $105.60 | $105.79 | $100.49 | 1,199,183 |
| 2017-05-02 | $106.00 | $106.19 | $105.67 | $105.76 | $100.47 | 2,297,848 |
| 2017-05-01 | $105.90 | $106.16 | $105.60 | $105.96 | $100.66 | 1,946,758 |
| 2017-04-28 | $105.40 | $105.80 | $105.30 | $105.75 | $100.46 | 2,050,052 |
| 2017-04-27 | $105.50 | $105.58 | $105.30 | $105.45 | $100.17 | 1,981,043 |
| 2017-04-26 | $105.11 | $105.60 | $105.11 | $105.47 | $100.19 | 2,824,838 |
| 2017-04-25 | $104.86 | $105.28 | $104.80 | $105.21 | $99.94 | 2,253,253 |
| 2017-04-24 | $104.50 | $104.91 | $104.41 | $104.77 | $99.52 | 1,644,757 |
| 2017-04-21 | $104.45 | $104.45 | $104.11 | $104.36 | $99.14 | 1,813,228 |
| 2017-04-20 | $104.45 | $104.51 | $103.90 | $104.43 | $99.20 | 2,904,526 |
| 2017-04-19 | $103.50 | $104.42 | $103.39 | $104.23 | $99.01 | 3,463,244 |
| 2017-04-18 | $103.20 | $103.59 | $103.16 | $103.31 | $98.14 | 1,495,281 |
| 2017-04-17 | $103.50 | $103.69 | $103.17 | $103.17 | $98.00 | 1,998,950 |
| 2017-04-13 | $103.70 | $103.90 | $103.19 | $103.23 | $98.06 | 2,698,248 |
| 2017-04-12 | $103.92 | $103.99 | $103.66 | $103.69 | $98.50 | 3,112,463 |
| 2017-04-11 | $104.05 | $104.44 | $103.87 | $103.97 | $98.76 | 2,272,051 |
| 2017-04-10 | $104.50 | $104.68 | $104.17 | $104.17 | $98.95 | 2,051,221 |
| 2017-04-07 | $104.50 | $104.80 | $104.45 | $104.55 | $99.32 | 4,128,575 |
| 2017-04-06 | $104.95 | $105.00 | $104.34 | $104.40 | $99.17 | 3,719,165 |
| 2017-04-05 | $105.48 | $105.48 | $104.61 | $104.80 | $99.55 | 3,961,319 |
| 2017-04-04 | $104.75 | $105.26 | $104.35 | $105.05 | $99.79 | 7,817,404 |
| 2017-04-03 | $103.68 | $104.42 | $103.50 | $104.27 | $99.05 | 2,955,064 |
| 2017-03-31 | $103.94 | $104.00 | $103.38 | $103.50 | $98.32 | 3,326,854 |
| 2017-03-30 | $103.33 | $104.29 | $103.14 | $103.75 | $98.56 | 1,697,023 |
| 2017-03-29 | $103.16 | $103.67 | $103.15 | $103.62 | $98.43 | 1,622,946 |
| 2017-03-28 | $103.07 | $103.53 | $102.97 | $103.18 | $98.01 | 1,246,296 |
| 2017-03-27 | $102.92 | $103.36 | $102.70 | $103.22 | $98.05 | 1,182,206 |
| 2017-03-24 | $102.81 | $103.16 | $102.60 | $102.99 | $97.83 | 2,153,518 |
| 2017-03-23 | $102.74 | $102.98 | $102.62 | $102.70 | $97.56 | 1,720,618 |
| 2017-03-22 | $102.83 | $102.99 | $102.60 | $102.73 | $97.59 | 2,040,718 |
| 2017-03-21 | $103.20 | $103.51 | $102.65 | $102.94 | $97.79 | 3,273,643 |
| 2017-03-20 | $103.25 | $103.50 | $103.16 | $103.33 | $98.16 | 1,158,180 |
| 2017-03-17 | $103.20 | $103.38 | $102.91 | $103.27 | $98.10 | 3,096,574 |
| 2017-03-16 | $103.88 | $103.97 | $103.28 | $103.40 | $98.22 | 3,891,490 |
| 2017-03-15 | $103.80 | $103.97 | $103.72 | $103.75 | $98.56 | 2,702,330 |
| 2017-03-14 | $103.90 | $103.98 | $103.71 | $103.80 | $98.60 | 1,669,486 |
| 2017-03-13 | $104.10 | $104.45 | $103.80 | $103.99 | $98.78 | 3,592,655 |
| 2017-03-10 | $104.10 | $104.23 | $103.90 | $104.22 | $99.00 | 3,012,899 |
| 2017-03-09 | $103.76 | $104.02 | $103.75 | $103.92 | $98.72 | 3,101,443 |
| 2017-03-08 | $103.68 | $104.03 | $103.65 | $103.87 | $98.67 | 5,757,303 |
| 2017-03-07 | $103.86 | $104.11 | $103.56 | $103.77 | $98.57 | 2,881,801 |
| 2017-03-06 | $103.55 | $104.10 | $103.30 | $103.89 | $98.69 | 1,535,542 |
| 2017-03-03 | $103.72 | $103.94 | $103.44 | $103.86 | $98.66 | 1,484,471 |
| 2017-03-02 | $103.12 | $103.79 | $103.05 | $103.61 | $98.42 | 4,282,410 |
| 2017-03-01 | $103.20 | $103.44 | $102.96 | $103.20 | $98.03 | 1,797,903 |
| 2017-02-28 | $102.65 | $103.18 | $102.30 | $102.81 | $97.66 | 1,650,151 |
| 2017-02-27 | $102.58 | $102.89 | $102.57 | $102.81 | $97.66 | 881,055 |
| 2017-02-24 | $102.20 | $102.86 | $102.19 | $102.83 | $97.68 | 2,153,608 |
| 2017-02-23 | $102.65 | $102.89 | $102.46 | $102.59 | $97.45 | 1,368,286 |
| 2017-02-22 | $102.60 | $102.89 | $102.40 | $102.65 | $97.51 | 1,576,878 |
| 2017-02-21 | $102.21 | $102.75 | $102.21 | $102.60 | $97.46 | 1,530,121 |
| 2017-02-17 | $102.31 | $102.78 | $102.18 | $102.40 | $97.27 | 1,335,362 |
| 2017-02-16 | $102.65 | $102.74 | $102.41 | $102.49 | $97.36 | 1,069,978 |
| 2017-02-15 | $102.25 | $102.74 | $102.25 | $102.58 | $97.44 | 1,725,068 |
| 2017-02-14 | $102.00 | $102.49 | $101.91 | $102.28 | $97.16 | 2,149,155 |
| 2017-02-13 | $102.10 | $102.49 | $101.85 | $102.26 | $97.14 | 1,460,372 |
| 2017-02-10 | $101.76 | $102.31 | $101.75 | $101.99 | $96.88 | 2,131,363 |
| 2017-02-09 | $102.00 | $102.17 | $101.55 | $101.60 | $96.51 | 1,995,669 |
| 2017-02-08 | $101.47 | $102.16 | $101.04 | $102.08 | $96.97 | 3,419,412 |
| 2017-02-07 | $100.65 | $101.28 | $100.44 | $101.27 | $96.20 | 2,716,584 |
| 2017-02-06 | $99.85 | $101.25 | $99.76 | $100.05 | $95.04 | 12,649,562 |
| 2017-02-03 | $99.00 | $99.50 | $98.90 | $99.46 | $94.48 | 1,840,348 |
| 2017-02-02 | $98.10 | $99.34 | $98.10 | $99.01 | $94.05 | 3,450,411 |
| 2017-02-01 | $98.39 | $98.58 | $97.75 | $97.75 | $92.86 | 4,620,993 |
| 2017-01-31 | $97.75 | $98.17 | $97.46 | $97.85 | $92.95 | 2,699,390 |
| 2017-01-30 | $98.05 | $98.20 | $97.25 | $98.02 | $93.11 | 2,971,901 |
| 2017-01-27 | $97.40 | $97.99 | $97.30 | $97.88 | $92.98 | 2,484,538 |
| 2017-01-26 | $97.43 | $97.62 | $97.11 | $97.26 | $92.39 | 3,113,378 |
| 2017-01-25 | $96.83 | $97.81 | $96.83 | $97.50 | $92.62 | 3,860,287 |
| 2017-01-24 | $96.23 | $97.32 | $96.06 | $96.70 | $91.86 | 4,201,211 |
| 2017-01-23 | $97.50 | $97.70 | $96.00 | $96.00 | $91.19 | 9,077,842 |
| 2017-01-20 | $98.20 | $98.31 | $97.68 | $97.80 | $92.90 | 2,744,224 |
| 2017-01-19 | $98.14 | $98.26 | $97.81 | $98.06 | $93.15 | 2,464,636 |
| 2017-01-18 | $98.09 | $98.34 | $97.86 | $98.01 | $93.10 | 1,936,800 |
| 2017-01-17 | $98.50 | $98.62 | $97.61 | $97.62 | $92.73 | 5,503,282 |
| 2017-01-13 | $98.21 | $98.62 | $97.97 | $98.38 | $93.45 | 2,074,849 |
| 2017-01-12 | $98.49 | $98.58 | $98.26 | $98.30 | $93.38 | 1,574,853 |
| 2017-01-11 | $98.49 | $98.61 | $98.28 | $98.48 | $93.55 | 1,727,308 |
| 2017-01-10 | $98.54 | $98.79 | $98.26 | $98.63 | $93.69 | 2,767,909 |
| 2017-01-09 | $98.25 | $98.47 | $97.97 | $98.11 | $93.20 | 2,189,584 |
| 2017-01-06 | $98.70 | $98.72 | $97.99 | $98.21 | $93.29 | 2,849,128 |
| 2017-01-05 | $98.48 | $98.79 | $98.18 | $98.40 | $93.47 | 2,181,845 |
| 2017-01-04 | $97.67 | $98.36 | $97.65 | $98.30 | $93.38 | 3,949,710 |
| 2017-01-03 | $98.25 | $98.25 | $97.55 | $97.66 | $92.77 | 2,392,843 |
| 2016-12-30 | $98.16 | $98.44 | $97.68 | $98.01 | $93.10 | 2,235,882 |
| 2016-12-29 | $98.40 | $98.64 | $98.01 | $98.10 | $93.19 | 1,823,494 |
| 2016-12-28 | $99.11 | $99.18 | $98.36 | $98.39 | $93.46 | 2,359,266 |
| 2016-12-27 | $98.40 | $99.21 | $98.39 | $99.00 | $94.04 | 1,507,046 |
| 2016-12-23 | $97.90 | $98.50 | $97.80 | $98.20 | $93.28 | 1,053,124 |
| 2016-12-22 | $97.60 | $97.91 | $97.39 | $97.88 | $92.98 | 1,803,053 |
| 2016-12-21 | $97.00 | $97.75 | $96.95 | $97.70 | $92.81 | 1,788,720 |
| 2016-12-20 | $97.31 | $97.77 | $96.85 | $97.10 | $92.24 | 2,765,858 |
| 2016-12-19 | $97.29 | $97.52 | $97.04 | $97.13 | $92.27 | 2,347,105 |
| 2016-12-16 | $97.82 | $97.90 | $97.01 | $97.19 | $92.32 | 4,929,700 |
| 2016-12-15 | $97.75 | $98.29 | $97.70 | $97.78 | $92.88 | 4,155,412 |
| 2016-12-14 | $98.20 | $98.39 | $97.80 | $97.83 | $92.93 | 3,679,751 |
| 2016-12-13 | $98.35 | $98.62 | $98.08 | $98.20 | $93.28 | 3,244,221 |
| 2016-12-12 | $98.14 | $98.50 | $98.06 | $98.14 | $93.23 | 1,954,880 |
| 2016-12-09 | $98.45 | $98.58 | $98.00 | $98.33 | $93.41 | 1,962,214 |
| 2016-12-08 | $98.65 | $98.99 | $98.12 | $98.15 | $93.24 | 2,020,002 |
| 2016-12-07 | $98.00 | $98.45 | $97.57 | $98.39 | $93.46 | 2,364,185 |
| 2016-12-06 | $97.56 | $98.20 | $97.52 | $97.81 | $92.91 | 2,247,047 |
| 2016-12-05 | $98.24 | $98.34 | $97.65 | $97.80 | $92.90 | 2,825,620 |
| 2016-12-02 | $98.00 | $98.55 | $97.75 | $97.97 | $93.07 | 3,091,479 |
| 2016-12-01 | $99.02 | $99.40 | $97.75 | $97.75 | $92.86 | 5,486,571 |
| 2016-11-30 | $99.21 | $99.35 | $98.83 | $99.15 | $94.19 | 4,324,201 |
| 2016-11-29 | $99.00 | $99.45 | $98.57 | $98.85 | $93.90 | 2,853,743 |
| 2016-11-28 | $99.97 | $100.00 | $98.96 | $99.06 | $94.10 | 4,654,674 |
| 2016-11-25 | $99.40 | $99.59 | $99.14 | $99.51 | $94.53 | 1,465,556 |
| 2016-11-23 | $98.60 | $99.52 | $98.50 | $99.33 | $94.36 | 2,021,802 |
| 2016-11-22 | $98.95 | $99.25 | $98.34 | $98.84 | $93.89 | 1,986,907 |
| 2016-11-21 | $99.28 | $99.43 | $98.31 | $98.59 | $93.65 | 2,814,052 |
| 2016-11-18 | $98.51 | $99.05 | $98.35 | $98.88 | $93.93 | 2,341,874 |
| 2016-11-17 | $98.00 | $98.57 | $97.65 | $98.06 | $93.15 | 2,281,715 |
| 2016-11-16 | $97.82 | $98.69 | $97.68 | $97.83 | $92.93 | 2,307,498 |
| 2016-11-15 | $96.63 | $98.04 | $96.33 | $97.80 | $92.90 | 3,477,547 |
| 2016-11-14 | $98.00 | $98.00 | $96.61 | $96.74 | $91.90 | 4,583,263 |
| 2016-11-11 | $96.50 | $98.05 | $96.50 | $97.73 | $92.84 | 3,810,246 |
| 2016-11-10 | $97.41 | $97.56 | $95.88 | $96.59 | $91.75 | 8,361,871 |
| 2016-11-09 | $98.50 | $98.76 | $97.01 | $97.28 | $92.41 | 7,985,396 |
| 2016-11-08 | $98.80 | $99.43 | $98.55 | $99.01 | $94.05 | 4,715,339 |
| 2016-11-07 | $99.11 | $99.34 | $98.65 | $98.72 | $93.78 | 5,906,774 |
| 2016-11-04 | $98.72 | $99.25 | $98.32 | $98.70 | $93.76 | 3,284,592 |
| 2016-11-03 | $99.25 | $99.60 | $98.69 | $98.74 | $93.80 | 4,918,541 |
| 2016-11-02 | $99.51 | $99.67 | $99.00 | $99.03 | $94.07 | 5,181,916 |
| 2016-11-01 | $100.00 | $100.05 | $99.33 | $99.55 | $94.57 | 6,967,013 |
| 2016-10-31 | $99.81 | $100.30 | $99.72 | $100.00 | $94.99 | 7,926,712 |
| 2016-10-28 | $99.75 | $100.26 | $99.20 | $99.78 | $94.78 | 13,881,228 |
| 2016-10-27 | $100.36 | $100.70 | $98.74 | $99.08 | $94.12 | 36,614,100 |
| 2016-10-26 | $100.41 | $101.15 | $97.87 | $98.66 | $93.72 | 6,457,962 |
| 2016-10-25 | $101.65 | $101.65 | $100.50 | $100.64 | $95.60 | 3,970,996 |
| 2016-10-24 | $101.62 | $102.00 | $100.51 | $101.84 | $96.74 | 3,358,525 |
| 2016-10-21 | $105.39 | $105.56 | $100.80 | $101.71 | $96.62 | 14,438,873 |
| 2016-10-20 | $100.48 | $107.54 | $99.39 | $104.49 | $99.26 | 7,829,065 |
| 2016-10-19 | $101.20 | $101.65 | $100.88 | $101.03 | $95.97 | 1,939,071 |
| 2016-10-18 | $101.65 | $102.23 | $101.25 | $101.65 | $96.56 | 1,280,511 |
| 2016-10-17 | $100.87 | $101.94 | $100.60 | $100.88 | $95.83 | 1,857,732 |
| 2016-10-14 | $102.36 | $103.09 | $101.13 | $101.40 | $96.32 | 2,078,321 |
| 2016-10-13 | $101.87 | $102.00 | $100.30 | $101.84 | $96.74 | 3,388,236 |
| 2016-10-12 | $101.52 | $103.20 | $100.75 | $102.74 | $97.60 | 2,853,418 |
| 2016-10-11 | $102.77 | $102.77 | $100.69 | $101.93 | $96.83 | 4,392,760 |
| 2016-10-10 | $102.36 | $103.71 | $102.05 | $102.83 | $97.68 | 3,123,458 |
| 2016-10-07 | $103.82 | $103.92 | $102.09 | $102.99 | $97.83 | 4,721,426 |
| 2016-10-06 | $102.50 | $105.29 | $100.82 | $103.49 | $98.31 | 10,835,146 |
| 2016-10-05 | $103.19 | $104.31 | $102.36 | $102.50 | $97.37 | 4,683,721 |
| 2016-10-04 | $102.76 | $104.95 | $102.50 | $103.23 | $98.06 | 5,738,113 |
| 2016-10-03 | $102.98 | $105.00 | $101.98 | $102.76 | $97.62 | 6,897,084 |
| 2016-09-30 | $99.70 | $104.64 | $99.70 | $102.01 | $96.90 | 23,753,422 |
| 2016-09-29 | $82.11 | $98.09 | $81.50 | $96.12 | $91.31 | 24,577,569 |
| 2016-09-28 | $82.54 | $83.40 | $81.81 | $82.24 | $78.12 | 2,563,018 |
| 2016-09-27 | $82.23 | $83.20 | $81.74 | $82.43 | $78.30 | 3,477,016 |
| 2016-09-26 | $83.05 | $83.74 | $82.40 | $82.53 | $78.40 | 2,711,457 |
| 2016-09-23 | $84.03 | $85.00 | $83.53 | $83.90 | $79.70 | 2,730,478 |
| 2016-09-22 | $84.30 | $84.53 | $83.71 | $84.39 | $80.17 | 1,845,305 |
| 2016-09-21 | $83.17 | $83.67 | $82.64 | $83.38 | $79.21 | 1,896,214 |
| 2016-09-20 | $83.77 | $83.90 | $82.48 | $82.79 | $78.65 | 2,345,446 |
| 2016-09-19 | $84.35 | $84.54 | $82.35 | $82.99 | $78.84 | 3,383,476 |
| 2016-09-16 | $85.87 | $86.23 | $83.45 | $83.75 | $79.56 | 3,917,919 |
| 2016-09-15 | $83.48 | $85.85 | $83.28 | $85.54 | $81.26 | 2,854,831 |
| 2016-09-14 | $81.91 | $83.55 | $81.91 | $83.55 | $79.37 | 2,854,391 |
| 2016-09-13 | $83.15 | $83.31 | $81.56 | $82.50 | $78.37 | 3,462,862 |
| 2016-09-12 | $80.99 | $83.20 | $80.13 | $82.91 | $78.76 | 4,312,444 |
| 2016-09-09 | $84.80 | $84.93 | $81.23 | $81.40 | $77.32 | 5,737,457 |
| 2016-09-08 | $86.51 | $86.84 | $85.36 | $85.89 | $81.59 | 3,393,906 |
| 2016-09-07 | $87.63 | $87.78 | $86.59 | $86.61 | $82.27 | 2,929,640 |
| 2016-09-06 | $87.89 | $87.98 | $86.52 | $87.83 | $83.43 | 3,001,192 |
| 2016-09-02 | $88.25 | $88.25 | $87.46 | $88.15 | $83.74 | 2,126,094 |
| 2016-09-01 | $88.38 | $88.99 | $87.39 | $87.95 | $83.55 | 3,157,180 |
| 2016-08-31 | $88.13 | $88.40 | $87.51 | $88.02 | $83.61 | 2,155,662 |
| 2016-08-30 | $89.20 | $89.61 | $88.05 | $88.50 | $84.07 | 1,894,644 |
| 2016-08-29 | $88.69 | $89.55 | $88.68 | $88.94 | $84.49 | 1,589,990 |
| 2016-08-26 | $87.58 | $89.29 | $87.35 | $88.49 | $84.06 | 2,399,772 |
| 2016-08-25 | $87.42 | $88.49 | $87.41 | $87.61 | $83.22 | 2,454,357 |
| 2016-08-24 | $88.63 | $89.86 | $86.88 | $87.35 | $82.98 | 2,978,451 |
| 2016-08-23 | $88.88 | $89.17 | $87.73 | $88.86 | $84.41 | 2,017,646 |
| 2016-08-22 | $88.13 | $88.61 | $87.79 | $88.13 | $83.72 | 1,797,403 |
| 2016-08-19 | $87.58 | $89.04 | $87.57 | $88.38 | $83.96 | 2,533,677 |
| 2016-08-18 | $88.46 | $88.74 | $87.40 | $87.60 | $83.21 | 1,955,021 |
| 2016-08-17 | $87.51 | $88.30 | $87.07 | $88.26 | $83.84 | 1,880,454 |
| 2016-08-16 | $88.50 | $88.53 | $87.33 | $87.41 | $83.03 | 2,660,449 |
| 2016-08-15 | $86.65 | $88.80 | $86.32 | $88.52 | $84.09 | 3,134,981 |
| 2016-08-12 | $85.49 | $86.40 | $85.45 | $86.03 | $81.72 | 1,398,885 |
| 2016-08-11 | $86.38 | $86.74 | $85.69 | $86.18 | $81.87 | 1,812,775 |
| 2016-08-10 | $86.56 | $86.59 | $85.27 | $85.72 | $81.43 | 1,850,651 |
| 2016-08-09 | $86.25 | $86.97 | $86.10 | $86.37 | $82.05 | 1,750,300 |
| 2016-08-08 | $86.00 | $87.09 | $85.31 | $85.92 | $81.62 | 2,420,119 |
| 2016-08-05 | $84.48 | $86.31 | $84.38 | $85.74 | $81.45 | 2,337,853 |
| 2016-08-04 | $83.46 | $84.40 | $82.79 | $84.25 | $80.03 | 2,553,883 |
| 2016-08-03 | $81.76 | $83.22 | $81.72 | $83.15 | $78.99 | 2,269,071 |
| 2016-08-02 | $84.51 | $84.61 | $81.67 | $81.85 | $77.75 | 5,219,704 |
| 2016-08-01 | $84.43 | $84.50 | $83.65 | $84.23 | $80.01 | 3,791,534 |
| 2016-07-29 | $84.43 | $85.83 | $83.25 | $84.09 | $79.88 | 4,311,032 |
| 2016-07-28 | $84.68 | $87.80 | $83.06 | $84.35 | $80.13 | 8,976,056 |
| 2016-07-27 | $88.82 | $89.10 | $87.03 | $87.44 | $83.06 | 6,739,714 |
| 2016-07-26 | $85.16 | $87.94 | $85.16 | $87.90 | $83.50 | 9,906,480 |
| 2016-07-25 | $84.18 | $84.96 | $83.64 | $83.95 | $79.75 | 3,737,932 |
| 2016-07-22 | $82.85 | $84.63 | $82.21 | $84.40 | $80.17 | 4,128,350 |
| 2016-07-21 | $84.21 | $84.65 | $83.13 | $83.29 | $79.12 | 6,805,224 |
| 2016-07-20 | $82.16 | $84.86 | $81.81 | $84.17 | $79.96 | 6,433,204 |
| 2016-07-19 | $81.93 | $82.42 | $81.28 | $81.54 | $77.46 | 2,725,608 |
| 2016-07-18 | $80.56 | $81.83 | $80.40 | $81.73 | $77.64 | 4,206,818 |
| 2016-07-15 | $79.97 | $80.25 | $79.50 | $79.68 | $75.69 | 2,465,324 |
| 2016-07-14 | $78.90 | $80.06 | $78.23 | $79.58 | $75.60 | 9,805,879 |
| 2016-07-13 | $81.20 | $81.45 | $80.41 | $80.68 | $76.64 | 3,033,018 |
| 2016-07-12 | $80.80 | $81.87 | $80.28 | $80.61 | $76.57 | 3,609,417 |
| 2016-07-11 | $80.25 | $80.77 | $79.71 | $79.84 | $75.84 | 3,821,239 |
| 2016-07-08 | $77.06 | $79.22 | $76.82 | $79.15 | $75.19 | 3,609,094 |
| 2016-07-07 | $76.24 | $77.74 | $75.93 | $76.47 | $72.64 | 3,734,669 |
| 2016-07-06 | $75.94 | $76.52 | $75.04 | $76.05 | $72.24 | 3,073,803 |
| 2016-07-05 | $77.46 | $77.59 | $75.90 | $76.44 | $72.61 | 3,396,804 |
| 2016-07-01 | $77.83 | $78.42 | $77.56 | $77.97 | $74.07 | 2,921,235 |
| 2016-06-30 | $78.30 | $78.53 | $76.31 | $78.34 | $74.42 | 7,010,080 |
| 2016-06-29 | $78.14 | $79.43 | $77.72 | $78.32 | $74.40 | 5,336,185 |
| 2016-06-28 | $77.79 | $78.00 | $75.70 | $76.47 | $72.64 | 4,755,703 |
| 2016-06-27 | $77.50 | $78.00 | $73.62 | $75.04 | $71.28 | 10,722,131 |
| 2016-06-24 | $81.53 | $84.19 | $78.80 | $80.07 | $76.06 | 10,072,129 |
| 2016-06-23 | $86.79 | $87.39 | $86.57 | $87.36 | $82.99 | 3,102,694 |
| 2016-06-22 | $85.51 | $86.91 | $85.44 | $85.92 | $81.62 | 2,601,706 |
| 2016-06-21 | $85.88 | $86.12 | $85.30 | $85.87 | $81.57 | 2,473,118 |
| 2016-06-20 | $86.98 | $87.27 | $85.17 | $85.35 | $81.08 | 3,167,207 |
| 2016-06-17 | $86.23 | $86.23 | $84.15 | $85.02 | $80.76 | 3,920,970 |
| 2016-06-16 | $85.03 | $86.20 | $83.83 | $86.13 | $81.82 | 3,679,026 |
| 2016-06-15 | $87.71 | $87.90 | $85.82 | $85.99 | $81.68 | 4,512,621 |
| 2016-06-14 | $88.04 | $88.15 | $85.84 | $87.37 | $83.00 | 4,106,597 |
| 2016-06-13 | $87.40 | $88.88 | $87.25 | $87.40 | $83.02 | 3,125,116 |
| 2016-06-10 | $89.25 | $89.69 | $87.96 | $88.43 | $84.00 | 3,477,072 |
| 2016-06-09 | $90.00 | $90.49 | $89.36 | $90.29 | $85.77 | 2,591,270 |
| 2016-06-08 | $90.50 | $90.65 | $90.07 | $90.50 | $85.97 | 3,583,059 |
| 2016-06-07 | $90.85 | $90.85 | $90.29 | $90.49 | $85.96 | 4,624,195 |
| 2016-06-06 | $90.66 | $90.80 | $90.13 | $90.26 | $85.74 | 6,656,821 |
| 2016-06-03 | $94.00 | $94.00 | $91.69 | $92.07 | $87.46 | 4,373,133 |
| 2016-06-02 | $93.95 | $94.10 | $93.06 | $93.50 | $88.82 | 3,927,271 |
| 2016-06-01 | $94.10 | $94.35 | $93.46 | $94.34 | $89.62 | 4,371,954 |
| 2016-05-31 | $92.81 | $94.49 | $92.27 | $94.49 | $89.76 | 29,172,290 |
| 2016-05-27 | $91.37 | $92.78 | $91.16 | $92.12 | $87.51 | 2,961,264 |
| 2016-05-26 | $91.49 | $92.48 | $90.94 | $91.33 | $86.76 | 2,527,136 |
| 2016-05-25 | $92.18 | $92.80 | $91.00 | $91.95 | $87.35 | 2,925,554 |
| 2016-05-24 | $90.35 | $91.91 | $89.25 | $91.58 | $87.00 | 5,218,762 |
| 2016-05-23 | $89.51 | $90.37 | $88.82 | $88.96 | $84.51 | 2,578,181 |
| 2016-05-20 | $87.50 | $88.81 | $87.00 | $88.39 | $83.96 | 4,149,494 |
| 2016-05-19 | $87.02 | $87.85 | $85.54 | $86.43 | $82.10 | 2,042,538 |
| 2016-05-18 | $84.96 | $87.52 | $84.56 | $87.03 | $82.67 | 3,737,994 |
| 2016-05-17 | $85.65 | $85.92 | $84.28 | $84.75 | $80.51 | 2,223,743 |
| 2016-05-16 | $84.79 | $85.94 | $84.00 | $84.97 | $80.72 | 2,734,834 |
| 2016-05-13 | $83.59 | $84.73 | $83.00 | $83.07 | $78.91 | 2,761,910 |
| 2016-05-12 | $85.53 | $86.00 | $81.95 | $83.25 | $79.08 | 4,273,507 |
| 2016-05-11 | $85.54 | $86.87 | $85.52 | $85.59 | $81.30 | 1,574,639 |
| 2016-05-10 | $85.35 | $86.39 | $84.76 | $86.07 | $81.76 | 1,997,529 |
| 2016-05-09 | $85.53 | $86.50 | $84.57 | $85.04 | $80.78 | 2,246,647 |
| 2016-05-06 | $84.94 | $86.33 | $84.25 | $85.36 | $81.09 | 2,763,059 |
| 2016-05-05 | $85.89 | $86.24 | $84.83 | $85.24 | $80.97 | 4,980,154 |
| 2016-05-04 | $84.63 | $85.54 | $83.72 | $83.82 | $79.62 | 3,343,655 |
| 2016-05-03 | $85.67 | $86.03 | $84.51 | $85.47 | $81.19 | 3,522,559 |
| 2016-05-02 | $85.12 | $86.61 | $84.38 | $86.34 | $82.02 | 3,664,495 |
| 2016-04-29 | $86.25 | $86.42 | $83.64 | $85.28 | $81.01 | 8,047,545 |
| 2016-04-28 | $88.25 | $91.18 | $85.28 | $85.87 | $81.57 | 5,494,439 |
| 2016-04-27 | $86.00 | $88.98 | $85.94 | $88.94 | $84.49 | 6,553,042 |
| 2016-04-26 | $87.13 | $89.79 | $85.83 | $86.69 | $82.35 | 18,172,477 |
| 2016-04-25 | $83.79 | $84.68 | $81.89 | $83.34 | $79.17 | 4,559,384 |
| 2016-04-22 | $83.75 | $85.40 | $82.80 | $84.39 | $80.17 | 3,385,742 |
| 2016-04-21 | $84.83 | $84.97 | $83.76 | $84.14 | $79.93 | 1,610,041 |
| 2016-04-20 | $83.60 | $85.61 | $83.08 | $85.01 | $80.75 | 3,011,980 |
| 2016-04-19 | $84.07 | $84.34 | $81.96 | $82.89 | $78.74 | 3,009,524 |
| 2016-04-18 | $84.02 | $84.68 | $83.62 | $84.13 | $79.92 | 3,026,102 |
| 2016-04-15 | $84.43 | $84.95 | $84.00 | $84.38 | $80.16 | 5,342,974 |
| 2016-04-14 | $84.32 | $85.62 | $83.74 | $85.49 | $81.21 | 5,620,393 |
| 2016-04-13 | $83.45 | $85.45 | $83.10 | $85.05 | $80.79 | 4,156,402 |
| 2016-04-12 | $83.50 | $83.50 | $81.63 | $82.69 | $78.55 | 2,561,644 |
| 2016-04-11 | $83.54 | $84.25 | $82.94 | $82.98 | $78.83 | 2,609,346 |
| 2016-04-08 | $83.51 | $84.59 | $82.27 | $82.74 | $78.60 | 3,480,054 |
| 2016-04-07 | $82.50 | $82.70 | $80.99 | $81.26 | $77.19 | 2,119,671 |
| 2016-04-06 | $80.52 | $83.17 | $80.52 | $83.02 | $78.86 | 1,848,353 |
| 2016-04-05 | $80.59 | $81.79 | $80.40 | $81.12 | $77.06 | 1,878,470 |
| 2016-04-04 | $81.20 | $82.48 | $80.87 | $81.57 | $77.49 | 2,001,530 |
| 2016-04-01 | $80.21 | $82.19 | $80.05 | $82.05 | $77.94 | 2,544,392 |
| 2016-03-31 | $81.64 | $81.93 | $80.51 | $81.07 | $77.01 | 4,030,125 |
| 2016-03-30 | $80.99 | $82.10 | $80.94 | $81.75 | $77.66 | 4,776,690 |
| 2016-03-29 | $80.44 | $81.97 | $79.44 | $81.69 | $77.60 | 2,776,830 |
| 2016-03-28 | $81.51 | $81.76 | $79.93 | $80.87 | $76.82 | 1,401,969 |
| 2016-03-24 | $80.50 | $81.32 | $79.56 | $81.25 | $77.18 | 2,743,428 |
| 2016-03-23 | $83.25 | $83.34 | $81.14 | $81.22 | $77.15 | 2,043,237 |
| 2016-03-22 | $81.70 | $83.12 | $81.39 | $83.06 | $78.90 | 1,957,420 |
| 2016-03-21 | $82.69 | $83.60 | $81.91 | $82.75 | $78.61 | 2,140,501 |
| 2016-03-18 | $81.45 | $83.47 | $81.24 | $83.38 | $79.21 | 4,420,808 |
| 2016-03-17 | $79.16 | $81.40 | $79.16 | $81.22 | $77.15 | 3,757,710 |
| 2016-03-16 | $78.45 | $80.10 | $78.19 | $79.89 | $75.89 | 4,340,240 |
| 2016-03-15 | $78.50 | $79.22 | $77.25 | $79.07 | $75.11 | 4,006,809 |
| 2016-03-14 | $78.00 | $79.23 | $77.45 | $78.81 | $74.86 | 2,372,968 |
| 2016-03-11 | $78.01 | $78.39 | $77.22 | $78.10 | $74.19 | 3,944,203 |
| 2016-03-10 | $77.42 | $78.44 | $75.39 | $77.22 | $73.35 | 2,697,353 |
| 2016-03-09 | $75.56 | $76.98 | $74.40 | $76.73 | $72.89 | 2,803,939 |
| 2016-03-08 | $76.21 | $76.79 | $74.52 | $75.48 | $71.70 | 2,883,821 |
| 2016-03-07 | $76.57 | $78.32 | $75.44 | $76.98 | $73.13 | 3,723,873 |
| 2016-03-04 | $75.66 | $78.44 | $75.39 | $76.63 | $72.79 | 4,278,748 |
| 2016-03-03 | $75.65 | $75.73 | $73.60 | $74.52 | $70.79 | 2,672,781 |
| 2016-03-02 | $74.25 | $75.92 | $74.23 | $75.55 | $71.77 | 2,994,107 |
| 2016-03-01 | $72.00 | $74.62 | $71.10 | $74.23 | $70.51 | 3,610,384 |
| 2016-02-29 | $72.56 | $73.40 | $71.03 | $71.24 | $67.67 | 2,805,503 |
| 2016-02-26 | $71.49 | $72.51 | $70.88 | $72.23 | $68.61 | 2,827,771 |
| 2016-02-25 | $70.54 | $70.94 | $68.13 | $70.90 | $67.35 | 2,732,072 |
| 2016-02-24 | $67.48 | $70.15 | $66.67 | $70.01 | $66.50 | 2,873,954 |
| 2016-02-23 | $70.00 | $70.05 | $68.17 | $68.24 | $64.82 | 2,433,730 |
| 2016-02-22 | $67.15 | $69.99 | $67.00 | $69.91 | $66.41 | 3,631,386 |
| 2016-02-19 | $67.33 | $67.34 | $66.03 | $66.47 | $63.14 | 4,105,493 |
| 2016-02-18 | $70.44 | $70.63 | $67.43 | $67.60 | $64.22 | 5,764,820 |
| 2016-02-17 | $69.93 | $71.77 | $69.06 | $70.35 | $66.83 | 4,388,153 |
| 2016-02-16 | $68.90 | $69.98 | $67.91 | $69.44 | $65.96 | 3,921,454 |
| 2016-02-12 | $66.15 | $67.81 | $64.75 | $67.30 | $63.93 | 3,074,264 |
| 2016-02-11 | $64.62 | $66.71 | $64.45 | $65.07 | $61.81 | 4,432,527 |
| 2016-02-10 | $66.15 | $68.17 | $65.71 | $66.15 | $62.84 | 5,712,763 |
| 2016-02-09 | $61.66 | $66.85 | $61.61 | $65.54 | $62.26 | 5,350,154 |
| 2016-02-08 | $69.07 | $69.39 | $62.42 | $64.00 | $60.80 | 10,308,546 |
| 2016-02-05 | $75.46 | $76.49 | $70.37 | $70.70 | $67.16 | 4,635,960 |
| 2016-02-04 | $74.21 | $77.00 | $71.79 | $76.31 | $72.49 | 10,316,430 |
| 2016-02-03 | $73.53 | $73.76 | $69.24 | $70.78 | $67.24 | 5,659,820 |
| 2016-02-02 | $75.17 | $75.53 | $72.32 | $72.88 | $69.23 | 3,694,782 |
| 2016-02-01 | $73.94 | $76.94 | $73.72 | $76.34 | $72.52 | 3,018,733 |
| 2016-01-29 | $71.54 | $74.79 | $70.75 | $74.78 | $71.04 | 3,536,307 |
| 2016-01-28 | $71.15 | $71.85 | $69.39 | $70.28 | $66.76 | 2,554,980 |
| 2016-01-27 | $70.87 | $72.20 | $70.00 | $70.65 | $67.11 | 2,873,028 |
| 2016-01-26 | $72.75 | $73.52 | $71.17 | $71.66 | $68.07 | 3,332,904 |
| 2016-01-25 | $74.11 | $74.50 | $72.16 | $72.38 | $68.76 | 2,993,094 |
| 2016-01-22 | $73.60 | $75.55 | $73.36 | $74.72 | $70.98 | 3,520,192 |
| 2016-01-21 | $71.43 | $73.58 | $70.67 | $72.06 | $68.45 | 4,485,967 |
| 2016-01-20 | $67.50 | $71.67 | $67.11 | $70.81 | $67.26 | 6,683,739 |
| 2016-01-19 | $69.89 | $71.19 | $68.02 | $68.43 | $65.00 | 4,594,077 |
| 2016-01-15 | $70.27 | $71.08 | $66.93 | $68.65 | $65.21 | 9,610,406 |
| 2016-01-14 | $74.01 | $74.89 | $70.22 | $74.51 | $70.78 | 6,260,045 |
| 2016-01-13 | $77.90 | $78.97 | $74.03 | $74.25 | $70.53 | 3,724,736 |
| 2016-01-12 | $77.99 | $78.77 | $76.07 | $77.78 | $73.89 | 5,373,821 |
| 2016-01-11 | $75.69 | $77.89 | $75.44 | $77.22 | $73.35 | 4,091,160 |
| 2016-01-08 | $75.95 | $77.84 | $74.51 | $75.18 | $71.42 | 6,958,497 |
| 2016-01-07 | $77.93 | $78.98 | $75.90 | $76.00 | $72.20 | 6,899,910 |
| 2016-01-06 | $80.55 | $81.65 | $78.91 | $80.35 | $76.33 | 5,269,077 |
| 2016-01-05 | $85.29 | $85.76 | $82.23 | $82.39 | $78.27 | 3,226,493 |
| 2016-01-04 | $82.00 | $84.74 | $81.55 | $84.44 | $80.21 | 2,524,214 |
| 2015-12-31 | $85.43 | $85.87 | $84.15 | $84.25 | $80.03 | 2,140,026 |
| 2015-12-30 | $85.79 | $86.66 | $85.57 | $85.76 | $81.47 | 1,397,853 |
| 2015-12-29 | $85.86 | $86.56 | $84.38 | $86.32 | $82.00 | 1,988,292 |
| 2015-12-28 | $85.84 | $86.00 | $84.40 | $85.88 | $81.58 | 1,312,233 |
| 2015-12-24 | $84.89 | $87.16 | $84.53 | $86.42 | $82.09 | 1,079,765 |
| 2015-12-23 | $85.30 | $85.59 | $84.10 | $84.53 | $80.30 | 2,615,145 |
| 2015-12-22 | $85.14 | $85.96 | $83.91 | $85.27 | $81.00 | 2,215,050 |
| 2015-12-21 | $85.25 | $85.98 | $84.48 | $85.28 | $81.01 | 1,657,789 |
| 2015-12-18 | $83.99 | $85.56 | $83.01 | $84.10 | $79.89 | 3,229,740 |
| 2015-12-17 | $86.91 | $87.73 | $84.52 | $84.58 | $80.35 | 2,701,056 |
| 2015-12-16 | $84.52 | $86.20 | $83.96 | $85.92 | $81.62 | 2,493,725 |
| 2015-12-15 | $83.06 | $84.99 | $83.00 | $83.92 | $79.72 | 3,784,484 |
| 2015-12-14 | $83.17 | $83.73 | $81.85 | $83.44 | $79.26 | 4,788,006 |
| 2015-12-11 | $86.68 | $87.85 | $83.20 | $83.28 | $79.11 | 3,399,734 |
| 2015-12-10 | $86.67 | $89.89 | $85.38 | $88.46 | $84.03 | 5,091,535 |
| 2015-12-09 | $86.84 | $87.35 | $85.45 | $86.24 | $81.92 | 5,150,473 |
| 2015-12-08 | $85.10 | $88.36 | $84.90 | $87.55 | $83.17 | 5,253,166 |
| 2015-12-07 | $90.99 | $90.99 | $86.09 | $86.25 | $81.93 | 7,652,976 |
| 2015-12-04 | $89.85 | $91.20 | $88.50 | $90.45 | $85.92 | 5,782,266 |
| 2015-12-03 | $92.99 | $93.88 | $89.49 | $89.92 | $85.42 | 5,652,330 |
| 2015-12-02 | $93.27 | $94.21 | $91.45 | $91.92 | $87.32 | 5,279,920 |
| 2015-12-01 | $92.72 | $94.14 | $91.97 | $94.09 | $89.38 | 8,001,388 |
| 2015-11-30 | $88.50 | $93.46 | $88.42 | $93.46 | $88.78 | 26,237,351 |
| 2015-11-27 | $84.90 | $88.76 | $84.77 | $88.36 | $83.94 | 4,197,399 |
| 2015-11-25 | $83.43 | $85.51 | $82.79 | $84.48 | $80.25 | 3,344,705 |
| 2015-11-24 | $80.01 | $84.51 | $80.00 | $83.34 | $79.17 | 6,991,438 |
| 2015-11-23 | $79.07 | $80.75 | $78.28 | $78.56 | $74.63 | 3,498,758 |
| 2015-11-20 | $81.54 | $81.54 | $79.10 | $79.77 | $75.78 | 2,332,480 |
| 2015-11-19 | $81.54 | $81.98 | $80.23 | $80.92 | $76.87 | 2,054,392 |
| 2015-11-18 | $78.15 | $82.29 | $78.08 | $81.91 | $77.81 | 3,997,427 |
| 2015-11-17 | $78.91 | $79.45 | $78.02 | $78.42 | $74.49 | 2,485,185 |
| 2015-11-16 | $77.70 | $79.22 | $77.37 | $78.73 | $74.79 | 2,912,886 |
| 2015-11-13 | $79.12 | $79.93 | $77.71 | $77.82 | $73.92 | 3,013,172 |
| 2015-11-12 | $80.75 | $81.40 | $79.04 | $79.44 | $75.46 | 3,261,902 |
| 2015-11-11 | $80.32 | $82.64 | $80.31 | $81.34 | $77.27 | 2,614,551 |
| 2015-11-10 | $79.50 | $80.99 | $78.65 | $80.57 | $76.54 | 4,471,018 |
| 2015-11-09 | $80.79 | $81.57 | $79.66 | $81.12 | $77.06 | 2,475,945 |
| 2015-11-06 | $79.51 | $81.27 | $79.26 | $80.89 | $76.84 | 3,595,610 |
| 2015-11-05 | $80.10 | $80.75 | $78.31 | $79.50 | $75.52 | 3,325,055 |
| 2015-11-04 | $78.67 | $80.05 | $78.15 | $79.98 | $75.98 | 4,556,876 |
| 2015-11-03 | $76.06 | $79.96 | $76.06 | $78.49 | $74.56 | 5,360,948 |
| 2015-11-02 | $77.64 | $80.46 | $75.90 | $76.63 | $72.79 | 7,128,164 |
| 2015-10-30 | $73.26 | $78.78 | $73.10 | $78.35 | $74.43 | 15,331,085 |
| 2015-10-29 | $74.73 | $80.96 | $72.53 | $73.00 | $69.35 | 36,651,748 |
| 2015-10-28 | $91.70 | $92.08 | $89.72 | $90.92 | $86.37 | 4,979,321 |
| 2015-10-27 | $91.15 | $92.49 | $89.18 | $90.30 | $85.78 | 3,331,734 |
| 2015-10-26 | $94.60 | $95.26 | $91.11 | $91.41 | $86.83 | 3,659,768 |
| 2015-10-23 | $96.59 | $97.69 | $93.69 | $96.09 | $91.28 | 6,429,112 |
| 2015-10-22 | $93.01 | $98.09 | $93.01 | $97.95 | $93.05 | 8,384,304 |
| 2015-10-21 | $92.69 | $93.66 | $91.05 | $91.32 | $86.75 | 2,393,678 |
| 2015-10-20 | $93.39 | $93.39 | $91.61 | $91.99 | $87.38 | 2,428,135 |
| 2015-10-19 | $93.52 | $94.19 | $92.21 | $93.42 | $88.74 | 2,059,065 |
| 2015-10-16 | $93.93 | $94.18 | $92.44 | $93.22 | $88.55 | 2,196,545 |
| 2015-10-15 | $92.41 | $95.16 | $92.40 | $94.09 | $89.38 | 4,891,860 |
| 2015-10-14 | $87.73 | $92.31 | $86.63 | $91.52 | $86.94 | 5,054,674 |
| 2015-10-13 | $88.03 | $88.39 | $86.80 | $87.02 | $82.66 | 2,348,006 |
| 2015-10-12 | $88.51 | $89.92 | $87.80 | $89.01 | $84.55 | 3,053,112 |
| 2015-10-09 | $86.01 | $88.08 | $85.78 | $87.32 | $82.95 | 2,818,246 |
| 2015-10-08 | $84.66 | $86.71 | $82.98 | $86.49 | $82.16 | 3,065,286 |
| 2015-10-07 | $85.50 | $86.30 | $82.72 | $84.94 | $80.69 | 3,512,270 |
| 2015-10-06 | $84.98 | $86.29 | $81.93 | $84.73 | $80.49 | 4,072,416 |
| 2015-10-05 | $86.11 | $87.75 | $85.15 | $85.30 | $81.03 | 3,164,227 |
| 2015-10-02 | $83.96 | $85.94 | $83.08 | $85.88 | $81.58 | 3,031,216 |
| 2015-10-01 | $86.09 | $86.19 | $82.35 | $85.34 | $81.07 | 3,733,861 |
| 2015-09-30 | $83.75 | $87.40 | $83.71 | $87.07 | $82.71 | 3,171,271 |
| 2015-09-29 | $83.09 | $84.09 | $80.88 | $82.32 | $78.20 | 2,711,352 |
| 2015-09-28 | $86.75 | $86.75 | $82.36 | $82.43 | $78.30 | 2,622,596 |
| 2015-09-25 | $86.50 | $88.56 | $85.59 | $86.71 | $82.37 | 2,706,941 |
| 2015-09-24 | $84.27 | $86.49 | $80.79 | $85.68 | $81.39 | 5,412,016 |
| 2015-09-23 | $86.41 | $87.00 | $85.13 | $85.57 | $81.29 | 2,623,944 |
| 2015-09-22 | $88.58 | $88.88 | $86.05 | $86.35 | $82.03 | 3,785,776 |
| 2015-09-21 | $90.15 | $91.60 | $89.30 | $90.35 | $85.83 | 2,219,253 |
| 2015-09-18 | $89.54 | $91.25 | $88.50 | $90.08 | $85.57 | 3,304,914 |
| 2015-09-17 | $90.81 | $92.99 | $90.23 | $91.02 | $86.46 | 2,805,253 |
| 2015-09-16 | $90.50 | $91.00 | $89.13 | $90.94 | $86.39 | 2,205,732 |
| 2015-09-15 | $90.85 | $92.67 | $90.30 | $90.47 | $85.94 | 2,801,286 |
| 2015-09-14 | $89.94 | $90.52 | $88.22 | $90.26 | $85.74 | 2,843,881 |
| 2015-09-11 | $86.20 | $88.74 | $85.13 | $88.41 | $83.98 | 3,154,394 |
| 2015-09-10 | $88.10 | $89.23 | $86.10 | $86.88 | $82.53 | 4,039,517 |
| 2015-09-09 | $91.98 | $94.90 | $88.64 | $88.87 | $84.42 | 4,908,681 |
| 2015-09-08 | $87.13 | $91.15 | $87.00 | $90.68 | $86.14 | 4,508,050 |
NXP Semiconductors NV (NXPI) News Headlines
.jpg)
The market is seeing red. But here's why a few of our portfolio stocks are standing out
Every weekday the Investing Club releases the Homestretch; an actionable update of the trading day, just in time for the last hour on Wall Street.
cnbc.com Feb. 5, 2024.jpg)
Stocks making the biggest moves after hours: Palantir Technologies, NXP Semiconductors, Chegg and more
These are the stocks posting the largest moves in after-hours trading.
cnbc.com Feb. 5, 2024.jpg)
Recent NXP Semiconductors NV (NXPI) News
.jpg)
.jpg)
.jpg)
Similar Companies to NXP Semiconductors NV (NXPI) 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 |