PepsiCo Inc (PEP) Exchange: NASDAQ
Data as of April 26, 2024
$175.58 ($-1.10) -0.62%
PepsiCo Inc - Daily Information
Click for more stock information on PepsiCo Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $174.44 |
| Previous Close | $175.58 |
| High | $178.57 |
| Low | $174.34 |
| Adjusted Open | $174.44 |
| Previous Adjusted Close | $175.58 |
| Adjusted High | $178.57 |
| Adjusted Low | $174.34 |
About PepsiCo Inc (PEP)
PepsiCo Inc is a global food and beverage company with brand names like Pepsi, Frito-Lay, Gatorade, Quaker and Tropicana. It was founded in 1965 by Donald M. Kendall, Sr. and Herman Lay and has grown to become one of the largest companies in the world with net revenue of $66.68 billion USD in 2018. It currently has 285,000 employees in 200 countries worldwide across its six global divisions: Frito-Lay (snacks), Pepsi Beverages, Quaker Foods (cereals, oats and snacks), Tropicana Beverages (juices), PepsiCo Food Service (food service and restaurants) and PepsiCo Asia, Middle East & Africa (AMEA). PepsiCo is committed to sustainability and reducing its environmental footprint through initiatives such as its Performance with Purpose platform, which works to reduce plastic in packaging, increase renewable energy and reduce water consumption.
Invest in PepsiCo Inc (PEP)
Historical Stock Data for PepsiCo Inc (PEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $174.44 | $178.57 | $174.34 | $175.58 | $175.58 | 4,463,959 |
| 2024-04-25 | $178.28 | $180.63 | $175.82 | $176.68 | $176.68 | 7,441,497 |
| 2024-04-24 | $168.50 | $178.09 | $167.65 | $177.41 | $177.41 | 10,016,685 |
| 2024-04-23 | $174.70 | $174.88 | $170.14 | $171.22 | $171.22 | 9,145,041 |
| 2024-04-22 | $174.41 | $177.20 | $174.03 | $176.46 | $176.46 | 7,275,306 |
| 2024-04-19 | $172.28 | $174.27 | $171.80 | $174.13 | $174.13 | 6,636,697 |
| 2024-04-18 | $170.10 | $172.68 | $170.10 | $172.27 | $172.27 | 5,574,662 |
| 2024-04-17 | $169.09 | $169.70 | $168.21 | $169.48 | $169.48 | 4,069,200 |
| 2024-04-16 | $167.03 | $168.51 | $166.89 | $167.50 | $167.50 | 4,569,689 |
| 2024-04-15 | $169.21 | $169.35 | $166.03 | $166.95 | $166.95 | 5,133,181 |
| 2024-04-12 | $167.69 | $168.51 | $167.32 | $168.10 | $168.10 | 5,453,736 |
| 2024-04-11 | $169.62 | $169.87 | $167.77 | $168.36 | $168.36 | 4,138,916 |
| 2024-04-10 | $169.57 | $169.63 | $167.77 | $168.95 | $168.95 | 4,581,676 |
| 2024-04-09 | $170.23 | $170.72 | $168.73 | $170.61 | $170.61 | 3,568,857 |
| 2024-04-08 | $169.15 | $170.05 | $168.74 | $169.58 | $169.58 | 3,748,077 |
| 2024-04-05 | $169.40 | $169.97 | $168.07 | $169.14 | $169.14 | 4,410,447 |
| 2024-04-04 | $170.92 | $171.78 | $169.33 | $169.65 | $169.65 | 5,340,447 |
| 2024-04-03 | $170.00 | $170.92 | $168.70 | $169.68 | $169.68 | 5,827,098 |
| 2024-04-02 | $172.94 | $173.87 | $171.36 | $171.44 | $171.44 | 4,781,596 |
| 2024-04-01 | $175.57 | $176.23 | $172.65 | $172.98 | $172.98 | 4,553,536 |
| 2024-03-28 | $174.76 | $175.81 | $174.37 | $175.01 | $175.01 | 5,710,539 |
| 2024-03-27 | $174.00 | $174.69 | $173.05 | $173.57 | $173.57 | 4,911,274 |
| 2024-03-26 | $172.17 | $172.97 | $171.82 | $172.73 | $172.73 | 4,275,623 |
| 2024-03-25 | $172.20 | $173.09 | $172.11 | $172.60 | $172.60 | 3,941,985 |
| 2024-03-22 | $173.02 | $173.10 | $171.76 | $172.02 | $172.02 | 4,106,531 |
| 2024-03-21 | $171.92 | $173.42 | $171.05 | $172.45 | $172.45 | 4,343,007 |
| 2024-03-20 | $172.30 | $173.10 | $171.12 | $171.86 | $171.86 | 5,046,920 |
| 2024-03-19 | $171.10 | $172.65 | $171.00 | $171.80 | $171.80 | 7,653,926 |
| 2024-03-18 | $167.05 | $172.18 | $166.95 | $171.26 | $171.26 | 10,478,533 |
| 2024-03-15 | $165.06 | $165.38 | $163.64 | $164.66 | $164.66 | 21,887,267 |
| 2024-03-14 | $166.26 | $166.26 | $164.20 | $164.78 | $164.78 | 5,137,611 |
| 2024-03-13 | $165.10 | $166.14 | $164.74 | $165.30 | $165.30 | 4,555,287 |
| 2024-03-12 | $165.14 | $165.42 | $163.96 | $164.54 | $164.54 | 5,888,448 |
| 2024-03-11 | $163.92 | $165.42 | $163.31 | $164.73 | $164.73 | 5,388,012 |
| 2024-03-08 | $162.32 | $164.20 | $162.09 | $163.05 | $163.05 | 6,065,294 |
| 2024-03-07 | $163.82 | $163.90 | $162.50 | $163.11 | $163.11 | 5,801,610 |
| 2024-03-06 | $162.06 | $163.99 | $162.04 | $163.00 | $163.00 | 5,302,463 |
| 2024-03-05 | $165.22 | $165.50 | $161.81 | $162.04 | $162.04 | 6,631,346 |
| 2024-03-04 | $164.45 | $165.65 | $163.60 | $165.37 | $165.37 | 4,303,882 |
| 2024-03-01 | $164.86 | $165.00 | $163.25 | $164.59 | $164.59 | 6,109,856 |
| 2024-02-29 | $166.21 | $166.68 | $164.91 | $165.34 | $165.34 | 8,489,449 |
| 2024-02-28 | $168.12 | $168.50 | $166.45 | $167.03 | $167.03 | 5,254,347 |
| 2024-02-27 | $167.82 | $168.22 | $167.35 | $168.16 | $168.16 | 3,567,644 |
| 2024-02-26 | $169.42 | $169.42 | $167.71 | $168.26 | $168.26 | 3,836,980 |
| 2024-02-23 | $167.94 | $170.25 | $167.80 | $169.60 | $169.60 | 6,409,765 |
| 2024-02-22 | $167.64 | $168.83 | $166.10 | $168.25 | $168.25 | 7,539,232 |
| 2024-02-21 | $169.95 | $170.18 | $167.86 | $168.83 | $168.83 | 4,195,366 |
| 2024-02-20 | $167.74 | $169.52 | $167.19 | $168.65 | $168.65 | 6,117,866 |
| 2024-02-16 | $167.21 | $167.41 | $165.68 | $166.32 | $166.32 | 5,184,251 |
| 2024-02-15 | $167.95 | $168.37 | $166.68 | $167.86 | $167.86 | 4,451,374 |
| 2024-02-14 | $168.34 | $168.64 | $166.06 | $167.52 | $167.52 | 5,731,904 |
| 2024-02-13 | $171.22 | $171.45 | $167.24 | $168.88 | $168.88 | 7,291,607 |
| 2024-02-12 | $167.86 | $171.07 | $167.20 | $170.61 | $170.61 | 7,867,544 |
| 2024-02-09 | $171.20 | $171.39 | $166.97 | $167.67 | $167.67 | 12,663,614 |
| 2024-02-08 | $171.72 | $174.10 | $171.41 | $173.85 | $173.85 | 9,269,699 |
| 2024-02-07 | $172.63 | $172.90 | $171.38 | $171.47 | $171.47 | 5,769,679 |
| 2024-02-06 | $171.45 | $171.83 | $169.94 | $171.42 | $171.42 | 5,182,879 |
| 2024-02-05 | $170.55 | $171.58 | $169.05 | $170.92 | $170.92 | 5,142,706 |
| 2024-02-02 | $171.24 | $171.96 | $170.10 | $170.97 | $170.97 | 5,307,883 |
| 2024-02-01 | $168.53 | $171.80 | $167.17 | $171.70 | $171.70 | 4,920,789 |
| 2024-01-31 | $169.96 | $170.38 | $167.88 | $168.53 | $168.53 | 5,769,214 |
| 2024-01-30 | $167.67 | $169.70 | $167.32 | $169.62 | $169.62 | 4,804,243 |
| 2024-01-29 | $167.53 | $168.70 | $167.39 | $168.15 | $168.15 | 5,713,559 |
| 2024-01-26 | $166.60 | $168.03 | $166.60 | $167.86 | $167.86 | 4,848,987 |
| 2024-01-25 | $165.81 | $166.60 | $164.94 | $166.56 | $166.56 | 5,373,787 |
| 2024-01-24 | $167.64 | $167.74 | $165.52 | $165.60 | $165.60 | 4,949,443 |
| 2024-01-23 | $164.56 | $167.93 | $164.36 | $167.64 | $167.64 | 4,932,727 |
| 2024-01-22 | $165.96 | $166.71 | $165.02 | $165.11 | $165.11 | 5,697,428 |
| 2024-01-19 | $167.14 | $167.24 | $165.57 | $165.78 | $165.78 | 6,472,307 |
| 2024-01-18 | $165.47 | $167.28 | $164.99 | $167.17 | $167.17 | 4,709,362 |
| 2024-01-17 | $165.99 | $166.73 | $165.44 | $166.44 | $166.44 | 4,392,400 |
| 2024-01-16 | $167.27 | $167.52 | $165.19 | $166.17 | $166.17 | 4,576,842 |
| 2024-01-12 | $166.34 | $167.38 | $165.57 | $167.27 | $167.27 | 3,546,260 |
| 2024-01-11 | $167.14 | $167.14 | $164.82 | $166.13 | $166.13 | 4,800,727 |
| 2024-01-10 | $166.59 | $167.96 | $166.20 | $166.92 | $166.92 | 4,393,951 |
| 2024-01-09 | $167.79 | $167.89 | $165.93 | $167.17 | $167.17 | 6,268,763 |
| 2024-01-08 | $168.94 | $169.73 | $167.79 | $169.11 | $169.11 | 5,735,563 |
| 2024-01-05 | $171.57 | $171.57 | $167.56 | $168.94 | $168.94 | 5,249,557 |
| 2024-01-04 | $171.61 | $173.53 | $170.58 | $171.47 | $171.47 | 6,283,225 |
| 2024-01-03 | $175.00 | $175.20 | $172.70 | $172.95 | $172.95 | 5,588,224 |
| 2024-01-02 | $169.52 | $172.99 | $169.19 | $172.91 | $172.91 | 5,743,112 |
| 2023-12-29 | $169.34 | $170.07 | $169.17 | $169.84 | $169.84 | 3,291,629 |
| 2023-12-28 | $169.40 | $169.54 | $168.70 | $169.39 | $169.39 | 2,911,277 |
| 2023-12-27 | $168.90 | $169.49 | $168.36 | $169.40 | $169.40 | 3,497,213 |
| 2023-12-26 | $167.65 | $169.42 | $167.25 | $168.86 | $168.86 | 2,779,405 |
| 2023-12-22 | $167.36 | $168.17 | $166.86 | $167.68 | $167.68 | 3,027,761 |
| 2023-12-21 | $166.50 | $167.10 | $165.39 | $166.97 | $166.97 | 4,374,203 |
| 2023-12-20 | $166.51 | $167.47 | $165.67 | $165.69 | $165.69 | 5,157,779 |
| 2023-12-19 | $167.94 | $168.83 | $167.31 | $167.95 | $167.95 | 4,813,467 |
| 2023-12-18 | $168.06 | $170.25 | $167.41 | $168.91 | $168.91 | 5,439,517 |
| 2023-12-15 | $167.45 | $168.51 | $166.45 | $167.00 | $167.00 | 17,734,645 |
| 2023-12-14 | $171.65 | $171.97 | $167.94 | $168.25 | $168.25 | 7,119,267 |
| 2023-12-13 | $168.54 | $172.05 | $168.12 | $172.01 | $172.01 | 6,082,063 |
| 2023-12-12 | $169.28 | $169.28 | $167.71 | $168.47 | $168.47 | 4,515,820 |
| 2023-12-11 | $167.44 | $168.13 | $166.46 | $167.82 | $167.82 | 6,912,556 |
| 2023-12-08 | $167.04 | $167.12 | $165.27 | $165.68 | $165.68 | 5,115,158 |
| 2023-12-07 | $168.00 | $168.30 | $166.70 | $167.46 | $167.46 | 4,934,842 |
| 2023-12-06 | $167.98 | $168.32 | $166.73 | $167.51 | $167.51 | 4,714,371 |
| 2023-12-05 | $169.15 | $169.57 | $167.71 | $167.94 | $167.94 | 4,553,781 |
| 2023-12-04 | $168.40 | $169.92 | $168.19 | $169.14 | $169.14 | 5,323,333 |
| 2023-12-01 | $168.37 | $168.85 | $167.38 | $168.69 | $168.69 | 4,897,439 |
| 2023-11-30 | $166.11 | $168.36 | $164.82 | $168.29 | $168.29 | 7,346,920 |
| 2023-11-29 | $169.10 | $169.12 | $166.65 | $167.16 | $165.91 | 4,722,423 |
| 2023-11-28 | $168.38 | $169.76 | $168.02 | $168.86 | $167.60 | 4,056,190 |
| 2023-11-27 | $169.70 | $169.70 | $168.09 | $168.32 | $167.06 | 3,664,714 |
| 2023-11-24 | $168.95 | $170.02 | $168.95 | $169.37 | $169.37 | 1,751,667 |
| 2023-11-22 | $168.35 | $169.57 | $168.30 | $169.22 | $169.22 | 3,235,732 |
| 2023-11-21 | $167.11 | $167.86 | $165.92 | $167.80 | $167.80 | 3,951,748 |
| 2023-11-20 | $166.00 | $166.77 | $165.72 | $166.52 | $166.52 | 4,856,437 |
| 2023-11-17 | $168.05 | $168.25 | $165.77 | $166.76 | $166.76 | 5,583,290 |
| 2023-11-16 | $168.39 | $170.00 | $166.40 | $167.71 | $167.71 | 5,386,432 |
| 2023-11-15 | $168.70 | $168.79 | $166.27 | $167.25 | $167.25 | 5,611,162 |
| 2023-11-14 | $167.95 | $168.44 | $166.89 | $168.11 | $168.11 | 6,238,935 |
| 2023-11-13 | $167.00 | $168.78 | $166.46 | $167.77 | $167.77 | 5,402,335 |
| 2023-11-10 | $167.31 | $167.78 | $164.86 | $166.92 | $166.92 | 5,553,519 |
| 2023-11-09 | $167.58 | $167.86 | $165.81 | $166.16 | $166.16 | 5,639,290 |
| 2023-11-08 | $168.17 | $168.34 | $166.66 | $167.39 | $167.39 | 4,926,736 |
| 2023-11-07 | $166.80 | $167.71 | $166.12 | $167.18 | $167.18 | 4,687,447 |
| 2023-11-06 | $165.46 | $167.50 | $165.21 | $166.70 | $166.70 | 5,784,687 |
| 2023-11-03 | $168.68 | $168.81 | $166.69 | $166.79 | $166.79 | 4,063,294 |
| 2023-11-02 | $164.74 | $167.16 | $164.67 | $166.83 | $166.83 | 5,413,373 |
| 2023-11-01 | $163.67 | $165.43 | $162.76 | $164.87 | $164.87 | 6,682,510 |
| 2023-10-31 | $162.95 | $163.35 | $161.66 | $163.28 | $163.28 | 5,947,523 |
| 2023-10-30 | $161.30 | $162.58 | $160.74 | $162.28 | $162.28 | 4,626,063 |
| 2023-10-27 | $162.02 | $162.14 | $158.89 | $159.62 | $159.62 | 5,078,025 |
| 2023-10-26 | $162.68 | $163.36 | $161.30 | $161.41 | $161.41 | 5,146,996 |
| 2023-10-25 | $162.05 | $163.50 | $161.47 | $162.35 | $162.35 | 4,534,609 |
| 2023-10-24 | $160.41 | $162.86 | $159.68 | $162.19 | $162.19 | 5,265,171 |
| 2023-10-23 | $159.60 | $161.60 | $159.06 | $160.08 | $160.08 | 5,571,838 |
| 2023-10-20 | $161.37 | $162.23 | $159.71 | $160.00 | $160.00 | 5,486,488 |
| 2023-10-19 | $161.90 | $162.72 | $160.41 | $160.56 | $160.56 | 6,336,801 |
| 2023-10-18 | $161.02 | $163.40 | $160.87 | $162.03 | $162.03 | 6,650,607 |
| 2023-10-17 | $160.00 | $161.63 | $159.16 | $160.37 | $160.37 | 6,312,515 |
| 2023-10-16 | $161.00 | $161.95 | $159.80 | $161.08 | $161.08 | 5,605,021 |
| 2023-10-13 | $158.62 | $160.24 | $157.95 | $160.00 | $160.00 | 6,758,821 |
| 2023-10-12 | $162.60 | $162.65 | $157.43 | $158.08 | $158.08 | 9,024,055 |
| 2023-10-11 | $165.01 | $165.44 | $161.60 | $162.62 | $162.62 | 7,371,486 |
| 2023-10-10 | $164.25 | $165.18 | $162.03 | $164.40 | $164.40 | 11,456,363 |
| 2023-10-09 | $160.00 | $161.42 | $158.64 | $161.36 | $161.36 | 7,244,494 |
| 2023-10-06 | $158.78 | $160.92 | $155.83 | $160.29 | $160.29 | 12,774,672 |
| 2023-10-05 | $168.77 | $168.81 | $159.87 | $160.10 | $160.10 | 10,556,390 |
| 2023-10-04 | $168.45 | $169.13 | $167.06 | $168.91 | $168.91 | 4,134,136 |
| 2023-10-03 | $168.86 | $170.00 | $167.03 | $167.70 | $167.70 | 4,873,523 |
| 2023-10-02 | $169.08 | $169.49 | $167.32 | $169.17 | $169.17 | 3,838,871 |
| 2023-09-29 | $170.51 | $170.84 | $168.04 | $169.44 | $169.44 | 5,194,292 |
| 2023-09-28 | $169.93 | $170.18 | $168.18 | $169.50 | $169.50 | 4,841,646 |
| 2023-09-27 | $172.31 | $172.69 | $169.03 | $169.57 | $169.57 | 5,729,854 |
| 2023-09-26 | $173.00 | $173.72 | $171.64 | $172.52 | $172.52 | 5,213,692 |
| 2023-09-25 | $174.68 | $175.44 | $173.18 | $174.33 | $174.33 | 3,553,687 |
| 2023-09-22 | $174.94 | $176.39 | $174.37 | $175.27 | $175.27 | 4,542,456 |
| 2023-09-21 | $178.10 | $178.33 | $175.13 | $175.38 | $175.38 | 5,351,155 |
| 2023-09-20 | $179.09 | $179.42 | $177.56 | $178.38 | $178.38 | 3,696,292 |
| 2023-09-19 | $178.86 | $179.13 | $177.30 | $178.32 | $178.32 | 3,369,556 |
| 2023-09-18 | $181.00 | $181.00 | $178.43 | $179.38 | $179.38 | 3,182,752 |
| 2023-09-15 | $181.41 | $181.82 | $179.61 | $179.84 | $179.84 | 11,661,176 |
| 2023-09-14 | $179.94 | $181.69 | $179.33 | $181.23 | $181.23 | 4,118,298 |
| 2023-09-13 | $178.33 | $180.14 | $178.21 | $179.68 | $179.68 | 3,781,554 |
| 2023-09-12 | $178.74 | $178.92 | $177.80 | $178.27 | $178.27 | 3,331,234 |
| 2023-09-11 | $176.83 | $179.43 | $176.83 | $178.93 | $178.93 | 4,512,875 |
| 2023-09-08 | $175.81 | $177.15 | $175.61 | $176.27 | $176.27 | 2,995,127 |
| 2023-09-07 | $175.85 | $177.06 | $175.21 | $176.40 | $176.40 | 4,934,402 |
| 2023-09-06 | $174.92 | $174.99 | $173.48 | $174.73 | $174.73 | 5,933,800 |
| 2023-09-05 | $175.27 | $175.88 | $173.65 | $174.16 | $174.16 | 5,081,845 |
| 2023-09-01 | $178.73 | $178.81 | $174.64 | $175.32 | $175.32 | 4,801,361 |
| 2023-08-31 | $179.34 | $179.63 | $177.86 | $177.92 | $177.92 | 5,566,735 |
| 2023-08-30 | $181.46 | $182.26 | $180.72 | $181.08 | $179.80 | 3,153,432 |
| 2023-08-29 | $180.30 | $181.22 | $179.02 | $180.93 | $179.65 | 4,368,626 |
| 2023-08-28 | $180.82 | $181.18 | $179.34 | $180.25 | $180.25 | 3,189,757 |
| 2023-08-25 | $178.06 | $179.71 | $177.84 | $179.42 | $179.42 | 4,706,213 |
| 2023-08-24 | $178.01 | $180.44 | $177.10 | $177.18 | $177.18 | 5,710,041 |
| 2023-08-23 | $177.25 | $178.28 | $176.37 | $178.12 | $178.12 | 4,042,732 |
| 2023-08-22 | $176.18 | $176.82 | $175.31 | $175.70 | $175.70 | 3,491,524 |
| 2023-08-21 | $177.73 | $177.96 | $176.23 | $177.05 | $177.05 | 4,284,317 |
| 2023-08-18 | $178.46 | $179.55 | $177.27 | $178.18 | $178.18 | 6,020,451 |
| 2023-08-17 | $181.21 | $181.41 | $178.32 | $178.45 | $178.45 | 4,503,030 |
| 2023-08-16 | $181.60 | $182.95 | $180.95 | $181.21 | $181.21 | 2,633,918 |
| 2023-08-15 | $183.15 | $183.46 | $181.13 | $181.35 | $181.35 | 3,331,931 |
| 2023-08-14 | $184.39 | $184.86 | $183.13 | $183.62 | $183.62 | 3,385,717 |
| 2023-08-11 | $184.00 | $184.28 | $183.28 | $184.04 | $184.04 | 2,873,848 |
| 2023-08-10 | $184.22 | $185.59 | $183.53 | $183.75 | $183.75 | 3,727,433 |
| 2023-08-09 | $183.88 | $185.00 | $182.63 | $183.98 | $183.98 | 4,413,095 |
| 2023-08-08 | $187.20 | $187.48 | $184.03 | $184.44 | $184.44 | 5,018,032 |
| 2023-08-07 | $185.28 | $187.21 | $185.10 | $186.89 | $186.89 | 3,323,542 |
| 2023-08-04 | $187.12 | $188.01 | $184.35 | $184.60 | $184.60 | 4,636,694 |
| 2023-08-03 | $188.17 | $189.22 | $186.97 | $187.12 | $187.12 | 2,857,659 |
| 2023-08-02 | $186.59 | $189.97 | $186.40 | $188.31 | $188.31 | 4,286,293 |
| 2023-08-01 | $187.49 | $188.60 | $186.40 | $186.82 | $186.82 | 2,854,164 |
| 2023-07-31 | $189.45 | $189.59 | $186.85 | $187.46 | $187.46 | 5,688,218 |
| 2023-07-28 | $190.14 | $191.37 | $189.79 | $190.31 | $190.31 | 5,602,369 |
| 2023-07-27 | $192.00 | $192.29 | $188.40 | $188.53 | $188.53 | 4,141,834 |
| 2023-07-26 | $191.12 | $192.38 | $190.06 | $191.60 | $191.60 | 3,898,895 |
| 2023-07-25 | $190.41 | $192.01 | $190.06 | $191.36 | $191.36 | 3,521,616 |
| 2023-07-24 | $190.59 | $191.43 | $190.14 | $190.92 | $190.92 | 4,226,701 |
| 2023-07-21 | $190.11 | $191.47 | $189.30 | $190.16 | $190.16 | 15,022,092 |
| 2023-07-20 | $187.50 | $189.99 | $186.81 | $189.30 | $189.30 | 5,056,531 |
| 2023-07-19 | $185.00 | $186.60 | $184.42 | $186.26 | $186.26 | 4,140,799 |
| 2023-07-18 | $185.44 | $186.82 | $183.82 | $184.45 | $184.45 | 5,684,103 |
| 2023-07-17 | $186.34 | $187.01 | $185.42 | $185.63 | $185.63 | 5,637,931 |
| 2023-07-14 | $187.86 | $188.63 | $187.09 | $188.21 | $188.21 | 4,467,604 |
| 2023-07-13 | $185.80 | $188.06 | $183.26 | $187.53 | $187.53 | 8,223,095 |
| 2023-07-12 | $183.98 | $184.61 | $182.98 | $183.17 | $183.17 | 6,080,078 |
| 2023-07-11 | $184.38 | $184.73 | $182.42 | $183.98 | $183.98 | 3,915,229 |
| 2023-07-10 | $184.07 | $185.91 | $183.78 | $184.30 | $184.30 | 5,508,816 |
| 2023-07-07 | $185.82 | $185.88 | $183.03 | $183.08 | $183.08 | 6,199,447 |
| 2023-07-06 | $185.81 | $186.75 | $184.89 | $186.60 | $186.60 | 5,592,489 |
| 2023-07-05 | $185.00 | $186.69 | $184.97 | $186.58 | $186.58 | 5,277,266 |
| 2023-07-03 | $184.30 | $185.64 | $183.47 | $185.60 | $185.60 | 2,388,969 |
| 2023-06-30 | $184.04 | $185.52 | $183.88 | $185.22 | $185.22 | 7,635,186 |
| 2023-06-29 | $183.25 | $183.89 | $181.39 | $183.88 | $183.88 | 5,770,445 |
| 2023-06-28 | $186.25 | $186.74 | $183.38 | $183.70 | $183.70 | 5,194,077 |
| 2023-06-27 | $184.67 | $186.61 | $183.96 | $186.22 | $186.22 | 5,761,874 |
| 2023-06-26 | $186.16 | $186.43 | $184.12 | $184.89 | $184.89 | 3,706,278 |
| 2023-06-23 | $188.00 | $188.00 | $185.95 | $186.07 | $186.07 | 7,592,675 |
| 2023-06-22 | $186.73 | $187.58 | $185.87 | $187.35 | $187.35 | 3,186,126 |
| 2023-06-21 | $185.72 | $186.88 | $184.19 | $185.43 | $185.43 | 3,832,395 |
| 2023-06-20 | $186.54 | $187.87 | $185.24 | $185.31 | $185.31 | 4,155,059 |
| 2023-06-16 | $186.14 | $187.59 | $185.70 | $186.04 | $186.04 | 8,925,706 |
| 2023-06-15 | $184.26 | $186.17 | $183.52 | $185.71 | $185.71 | 4,326,317 |
| 2023-06-14 | $182.00 | $183.65 | $181.44 | $183.17 | $183.17 | 3,559,268 |
| 2023-06-13 | $182.13 | $182.19 | $181.08 | $181.54 | $181.54 | 2,838,752 |
| 2023-06-12 | $182.49 | $182.73 | $180.69 | $181.90 | $181.90 | 4,206,460 |
| 2023-06-09 | $181.71 | $182.83 | $181.00 | $182.35 | $182.35 | 3,200,319 |
| 2023-06-08 | $179.70 | $182.30 | $179.33 | $182.10 | $182.10 | 4,036,711 |
| 2023-06-07 | $180.71 | $181.74 | $179.70 | $180.11 | $180.11 | 5,162,657 |
| 2023-06-06 | $184.98 | $185.12 | $180.43 | $181.56 | $181.56 | 3,975,572 |
| 2023-06-05 | $183.85 | $186.17 | $183.61 | $184.19 | $184.19 | 4,311,675 |
| 2023-06-02 | $182.02 | $184.29 | $181.70 | $184.06 | $184.06 | 4,288,433 |
| 2023-06-01 | $182.42 | $182.69 | $180.80 | $182.19 | $182.19 | 4,914,845 |
| 2023-05-31 | $182.86 | $184.62 | $181.46 | $182.35 | $181.09 | 19,931,685 |
| 2023-05-30 | $182.06 | $183.09 | $180.70 | $181.61 | $181.61 | 4,331,831 |
| 2023-05-26 | $183.71 | $184.25 | $182.40 | $183.58 | $183.58 | 4,448,873 |
| 2023-05-25 | $182.70 | $184.22 | $181.95 | $183.80 | $183.80 | 4,712,884 |
| 2023-05-24 | $186.27 | $186.74 | $184.37 | $184.89 | $184.89 | 3,721,022 |
| 2023-05-23 | $186.49 | $186.63 | $184.59 | $186.07 | $186.07 | 6,382,250 |
| 2023-05-22 | $191.19 | $191.39 | $186.41 | $186.64 | $186.64 | 5,786,972 |
| 2023-05-19 | $192.46 | $192.86 | $191.10 | $191.84 | $191.84 | 3,883,181 |
| 2023-05-18 | $191.32 | $191.71 | $190.41 | $191.56 | $191.56 | 3,709,407 |
| 2023-05-17 | $193.31 | $193.59 | $190.84 | $192.06 | $192.06 | 4,878,900 |
| 2023-05-16 | $194.48 | $194.48 | $192.54 | $193.43 | $193.43 | 5,803,757 |
| 2023-05-15 | $196.57 | $196.88 | $194.00 | $194.27 | $194.27 | 2,946,589 |
| 2023-05-12 | $195.34 | $196.22 | $194.95 | $196.12 | $196.12 | 2,740,969 |
| 2023-05-11 | $194.28 | $195.52 | $193.00 | $195.34 | $195.34 | 3,690,431 |
| 2023-05-10 | $194.11 | $195.58 | $192.67 | $194.27 | $194.27 | 4,352,899 |
| 2023-05-09 | $193.86 | $194.67 | $192.71 | $194.14 | $194.14 | 3,087,644 |
| 2023-05-08 | $193.40 | $194.00 | $192.65 | $193.35 | $193.35 | 2,249,855 |
| 2023-05-05 | $192.82 | $194.48 | $192.39 | $194.27 | $194.27 | 4,146,515 |
| 2023-05-04 | $193.08 | $193.95 | $192.16 | $193.38 | $193.38 | 4,267,611 |
| 2023-05-03 | $192.58 | $193.25 | $191.78 | $192.18 | $192.18 | 3,389,644 |
| 2023-05-02 | $191.36 | $192.50 | $189.75 | $192.25 | $192.25 | 3,712,247 |
| 2023-05-01 | $190.45 | $192.33 | $190.28 | $191.68 | $191.68 | 3,137,839 |
| 2023-04-28 | $189.90 | $191.62 | $189.64 | $190.89 | $190.89 | 4,558,906 |
| 2023-04-27 | $188.18 | $189.95 | $187.51 | $189.69 | $189.69 | 4,574,524 |
| 2023-04-26 | $188.48 | $189.42 | $187.87 | $188.54 | $188.54 | 4,424,409 |
| 2023-04-25 | $186.56 | $190.18 | $186.24 | $189.71 | $189.71 | 6,231,626 |
| 2023-04-24 | $186.50 | $186.57 | $185.02 | $185.50 | $185.50 | 3,540,199 |
| 2023-04-21 | $185.99 | $186.38 | $185.13 | $185.41 | $185.41 | 3,781,932 |
| 2023-04-20 | $184.84 | $186.04 | $184.20 | $185.33 | $185.33 | 3,868,174 |
| 2023-04-19 | $185.24 | $185.32 | $184.26 | $184.72 | $184.72 | 2,209,904 |
| 2023-04-18 | $184.77 | $185.22 | $183.74 | $184.83 | $184.83 | 2,438,554 |
| 2023-04-17 | $184.19 | $184.75 | $183.48 | $184.45 | $184.45 | 3,203,941 |
| 2023-04-14 | $183.34 | $184.02 | $182.92 | $183.51 | $183.51 | 2,573,142 |
| 2023-04-13 | $182.62 | $184.61 | $182.11 | $184.38 | $184.38 | 4,303,630 |
| 2023-04-12 | $182.69 | $183.78 | $182.25 | $182.56 | $182.56 | 3,620,885 |
| 2023-04-11 | $183.42 | $183.88 | $182.76 | $182.92 | $182.92 | 3,586,784 |
| 2023-04-10 | $183.83 | $183.90 | $181.69 | $183.20 | $183.20 | 2,408,256 |
| 2023-04-06 | $183.30 | $184.74 | $183.10 | $184.36 | $184.36 | 3,389,758 |
| 2023-04-05 | $183.25 | $184.96 | $183.06 | $183.64 | $183.64 | 3,826,373 |
| 2023-04-04 | $182.18 | $183.36 | $181.10 | $181.85 | $181.85 | 3,306,483 |
| 2023-04-03 | $181.90 | $182.76 | $180.40 | $182.50 | $182.50 | 3,902,505 |
| 2023-03-31 | $182.16 | $182.49 | $181.32 | $182.30 | $182.30 | 4,480,030 |
| 2023-03-30 | $181.00 | $181.33 | $180.08 | $180.83 | $180.83 | 2,742,969 |
| 2023-03-29 | $180.65 | $180.91 | $179.99 | $180.67 | $180.67 | 4,495,971 |
| 2023-03-28 | $179.33 | $180.46 | $179.33 | $179.43 | $179.43 | 2,850,005 |
| 2023-03-27 | $179.58 | $180.65 | $179.31 | $179.49 | $179.49 | 4,078,583 |
| 2023-03-24 | $176.53 | $179.34 | $176.39 | $179.09 | $179.09 | 3,713,938 |
| 2023-03-23 | $176.06 | $177.22 | $175.02 | $175.65 | $175.65 | 4,655,692 |
| 2023-03-22 | $177.84 | $179.37 | $176.42 | $176.51 | $176.51 | 4,380,780 |
| 2023-03-21 | $177.66 | $178.17 | $176.28 | $178.01 | $178.01 | 3,812,191 |
| 2023-03-20 | $176.50 | $177.68 | $175.51 | $177.59 | $177.59 | 4,294,671 |
| 2023-03-17 | $176.51 | $176.69 | $174.23 | $175.13 | $175.13 | 8,820,681 |
| 2023-03-16 | $176.61 | $177.00 | $175.32 | $176.51 | $176.51 | 4,734,372 |
| 2023-03-15 | $173.53 | $176.66 | $173.19 | $176.63 | $176.63 | 7,099,919 |
| 2023-03-14 | $172.49 | $173.81 | $171.57 | $173.53 | $173.53 | 6,477,624 |
| 2023-03-13 | $172.76 | $177.23 | $172.61 | $173.71 | $173.71 | 8,265,278 |
| 2023-03-10 | $172.53 | $174.24 | $170.96 | $172.03 | $172.03 | 4,129,912 |
| 2023-03-09 | $173.62 | $174.36 | $171.20 | $171.80 | $171.80 | 4,042,139 |
| 2023-03-08 | $172.68 | $173.36 | $171.78 | $173.11 | $173.11 | 2,920,414 |
| 2023-03-07 | $173.67 | $174.26 | $171.87 | $172.64 | $172.64 | 4,092,656 |
| 2023-03-06 | $172.22 | $173.66 | $172.22 | $173.50 | $173.50 | 3,611,369 |
| 2023-03-03 | $173.00 | $173.45 | $171.33 | $173.15 | $173.15 | 3,627,092 |
| 2023-03-02 | $170.51 | $173.76 | $169.78 | $173.32 | $173.32 | 4,476,403 |
| 2023-03-01 | $172.32 | $172.46 | $169.12 | $171.33 | $170.20 | 5,359,107 |
| 2023-02-28 | $174.88 | $175.06 | $173.20 | $173.53 | $173.53 | 4,316,048 |
| 2023-02-27 | $176.97 | $177.25 | $175.65 | $175.91 | $175.91 | 3,208,625 |
| 2023-02-24 | $175.46 | $176.33 | $174.29 | $175.96 | $175.96 | 2,959,174 |
| 2023-02-23 | $176.66 | $176.99 | $174.99 | $176.31 | $176.31 | 3,801,421 |
| 2023-02-22 | $176.72 | $177.43 | $175.77 | $176.12 | $176.12 | 5,299,484 |
| 2023-02-21 | $175.58 | $177.41 | $174.67 | $176.18 | $176.18 | 5,797,271 |
| 2023-02-17 | $175.16 | $176.42 | $174.83 | $176.28 | $176.28 | 3,952,139 |
| 2023-02-16 | $174.74 | $176.90 | $174.54 | $175.51 | $175.51 | 4,973,168 |
| 2023-02-15 | $175.00 | $176.05 | $174.59 | $176.01 | $176.01 | 4,125,761 |
| 2023-02-14 | $177.10 | $177.25 | $174.79 | $175.77 | $175.77 | 5,203,003 |
| 2023-02-13 | $176.26 | $178.23 | $176.04 | $177.77 | $177.77 | 5,205,130 |
| 2023-02-10 | $173.12 | $176.59 | $172.65 | $176.20 | $176.20 | 6,176,023 |
| 2023-02-09 | $175.32 | $176.49 | $172.04 | $172.78 | $172.78 | 9,619,391 |
| 2023-02-08 | $171.00 | $171.33 | $170.24 | $171.16 | $171.16 | 5,687,332 |
| 2023-02-07 | $170.29 | $172.03 | $169.26 | $171.56 | $171.56 | 6,044,700 |
| 2023-02-06 | $169.74 | $172.38 | $169.59 | $171.82 | $171.82 | 5,640,124 |
| 2023-02-03 | $170.96 | $171.29 | $167.05 | $169.12 | $169.12 | 5,308,238 |
| 2023-02-02 | $169.46 | $170.56 | $168.51 | $169.97 | $169.97 | 5,653,796 |
| 2023-02-01 | $170.88 | $172.32 | $169.51 | $171.56 | $171.56 | 4,147,699 |
| 2023-01-31 | $170.20 | $171.07 | $169.32 | $171.02 | $171.02 | 4,665,460 |
| 2023-01-30 | $169.78 | $171.46 | $169.14 | $169.48 | $169.48 | 5,191,504 |
| 2023-01-27 | $169.77 | $170.23 | $168.58 | $169.62 | $169.62 | 5,451,407 |
| 2023-01-26 | $171.64 | $171.67 | $170.04 | $170.22 | $170.22 | 4,558,394 |
| 2023-01-25 | $170.34 | $171.98 | $169.34 | $171.93 | $171.93 | 3,852,843 |
| 2023-01-24 | $169.61 | $170.87 | $168.45 | $170.69 | $170.69 | 4,125,624 |
| 2023-01-23 | $170.01 | $170.76 | $168.72 | $169.12 | $169.12 | 5,440,358 |
| 2023-01-20 | $168.95 | $169.89 | $167.46 | $169.88 | $169.88 | 5,779,109 |
| 2023-01-19 | $171.28 | $172.17 | $169.48 | $169.63 | $169.63 | 4,720,383 |
| 2023-01-18 | $175.24 | $175.74 | $171.33 | $171.62 | $171.62 | 5,032,620 |
| 2023-01-17 | $176.15 | $177.55 | $175.49 | $176.06 | $176.06 | 5,032,644 |
| 2023-01-13 | $175.40 | $175.73 | $174.17 | $175.24 | $175.24 | 4,720,397 |
| 2023-01-12 | $177.66 | $178.37 | $175.32 | $175.78 | $175.78 | 4,246,606 |
| 2023-01-11 | $179.39 | $179.71 | $175.68 | $178.05 | $178.05 | 4,370,110 |
| 2023-01-10 | $178.79 | $179.53 | $177.09 | $177.85 | $177.85 | 3,817,303 |
| 2023-01-09 | $180.44 | $182.77 | $178.81 | $179.33 | $179.33 | 3,319,247 |
| 2023-01-06 | $178.81 | $181.83 | $178.80 | $181.10 | $181.10 | 3,713,163 |
| 2023-01-05 | $177.96 | $178.77 | $176.86 | $177.10 | $177.10 | 3,640,442 |
| 2023-01-04 | $179.41 | $180.54 | $177.55 | $178.97 | $178.97 | 4,771,321 |
| 2023-01-03 | $180.59 | $180.75 | $176.57 | $179.41 | $179.41 | 5,137,404 |
| 2022-12-30 | $181.38 | $181.96 | $179.29 | $180.66 | $180.66 | 3,136,222 |
| 2022-12-29 | $181.92 | $182.86 | $181.89 | $181.98 | $181.98 | 2,549,240 |
| 2022-12-28 | $184.10 | $184.54 | $181.64 | $181.75 | $181.75 | 2,694,335 |
| 2022-12-27 | $183.28 | $183.61 | $182.27 | $183.07 | $183.07 | 2,887,771 |
| 2022-12-23 | $180.91 | $182.55 | $180.45 | $182.26 | $182.26 | 2,197,807 |
| 2022-12-22 | $181.86 | $182.05 | $178.92 | $181.09 | $181.09 | 4,305,729 |
| 2022-12-21 | $181.55 | $183.68 | $181.40 | $182.50 | $182.50 | 4,237,039 |
| 2022-12-20 | $181.82 | $182.25 | $180.64 | $181.23 | $181.23 | 3,249,006 |
| 2022-12-19 | $180.86 | $183.47 | $180.35 | $181.34 | $181.34 | 4,447,962 |
| 2022-12-16 | $180.08 | $181.19 | $178.48 | $180.34 | $180.34 | 15,708,093 |
| 2022-12-15 | $181.98 | $182.71 | $178.39 | $180.25 | $180.25 | 6,128,214 |
| 2022-12-14 | $184.07 | $185.88 | $182.13 | $183.36 | $183.36 | 5,392,483 |
| 2022-12-13 | $186.48 | $186.84 | $182.94 | $183.87 | $183.87 | 5,634,889 |
| 2022-12-12 | $184.18 | $184.18 | $182.36 | $183.97 | $183.97 | 4,691,428 |
| 2022-12-09 | $184.21 | $184.21 | $183.05 | $183.10 | $183.10 | 3,116,234 |
| 2022-12-08 | $181.81 | $183.98 | $181.26 | $183.78 | $183.78 | 3,800,879 |
| 2022-12-07 | $181.81 | $182.45 | $180.69 | $182.18 | $182.18 | 4,241,812 |
| 2022-12-06 | $183.75 | $184.29 | $180.70 | $181.63 | $181.63 | 5,835,166 |
| 2022-12-05 | $183.43 | $183.94 | $182.32 | $183.12 | $183.12 | 4,083,270 |
| 2022-12-02 | $184.00 | $186.31 | $183.84 | $185.69 | $185.69 | 3,547,756 |
| 2022-12-01 | $185.48 | $186.33 | $184.16 | $185.90 | $185.90 | 4,683,431 |
| 2022-11-30 | $181.90 | $185.70 | $180.24 | $185.51 | $185.51 | 7,915,639 |
| 2022-11-29 | $183.30 | $183.42 | $181.02 | $182.59 | $182.59 | 4,375,521 |
| 2022-11-28 | $184.40 | $185.49 | $183.51 | $183.89 | $183.89 | 6,411,433 |
| 2022-11-25 | $184.58 | $185.00 | $183.94 | $184.11 | $184.11 | 1,836,993 |
| 2022-11-23 | $185.00 | $186.08 | $184.50 | $185.08 | $185.08 | 2,511,122 |
| 2022-11-22 | $185.81 | $186.62 | $184.37 | $184.84 | $184.84 | 4,109,601 |
| 2022-11-21 | $182.27 | $185.13 | $182.09 | $184.82 | $184.82 | 4,397,577 |
| 2022-11-18 | $180.21 | $181.84 | $180.02 | $181.33 | $181.33 | 4,498,176 |
| 2022-11-17 | $177.49 | $180.16 | $177.43 | $180.03 | $180.03 | 3,921,298 |
| 2022-11-16 | $178.30 | $179.63 | $177.72 | $178.33 | $178.33 | 4,701,109 |
| 2022-11-15 | $178.04 | $178.70 | $175.42 | $177.19 | $177.19 | 5,153,752 |
| 2022-11-14 | $178.67 | $179.18 | $176.50 | $176.73 | $176.73 | 5,633,044 |
| 2022-11-11 | $181.13 | $181.69 | $175.44 | $178.05 | $178.05 | 7,388,280 |
| 2022-11-10 | $182.65 | $182.92 | $178.56 | $181.70 | $181.70 | 6,704,136 |
| 2022-11-09 | $179.95 | $181.07 | $178.40 | $178.55 | $178.55 | 4,723,633 |
| 2022-11-08 | $180.44 | $182.11 | $178.80 | $180.71 | $180.71 | 3,724,937 |
| 2022-11-07 | $179.52 | $180.62 | $178.83 | $180.21 | $180.21 | 3,246,087 |
| 2022-11-04 | $177.92 | $179.79 | $176.53 | $178.78 | $178.78 | 3,922,495 |
| 2022-11-03 | $176.78 | $178.90 | $176.53 | $177.78 | $177.78 | 3,753,759 |
| 2022-11-02 | $180.78 | $183.58 | $178.17 | $178.24 | $178.24 | 4,970,857 |
| 2022-11-01 | $180.94 | $182.81 | $179.89 | $180.76 | $180.76 | 4,084,681 |
| 2022-10-31 | $181.18 | $182.98 | $180.54 | $181.58 | $181.58 | 4,877,164 |
| 2022-10-28 | $179.70 | $182.93 | $179.48 | $182.23 | $182.23 | 6,715,501 |
| 2022-10-27 | $180.37 | $180.93 | $178.57 | $178.88 | $178.88 | 5,424,089 |
| 2022-10-26 | $179.26 | $180.90 | $178.32 | $179.07 | $179.07 | 5,138,962 |
| 2022-10-25 | $178.12 | $178.87 | $176.61 | $178.27 | $178.27 | 5,220,027 |
| 2022-10-24 | $174.81 | $177.98 | $174.67 | $177.68 | $177.68 | 5,316,608 |
| 2022-10-21 | $171.20 | $173.69 | $170.58 | $173.06 | $173.06 | 5,071,500 |
| 2022-10-20 | $174.20 | $174.36 | $171.11 | $171.46 | $171.46 | 4,313,954 |
| 2022-10-19 | $174.82 | $175.84 | $172.33 | $173.36 | $173.36 | 5,190,027 |
| 2022-10-18 | $174.82 | $176.91 | $173.41 | $175.06 | $175.06 | 4,546,198 |
| 2022-10-17 | $172.27 | $173.59 | $171.07 | $172.73 | $172.73 | 6,401,844 |
| 2022-10-14 | $175.98 | $176.26 | $169.99 | $170.19 | $170.19 | 5,939,034 |
| 2022-10-13 | $167.10 | $175.04 | $166.82 | $174.61 | $174.61 | 8,412,881 |
| 2022-10-12 | $168.73 | $170.70 | $166.60 | $169.39 | $169.39 | 9,758,498 |
| 2022-10-11 | $162.24 | $164.27 | $161.56 | $162.59 | $162.59 | 5,222,588 |
| 2022-10-10 | $161.99 | $163.04 | $161.19 | $161.82 | $161.82 | 4,839,239 |
| 2022-10-07 | $162.30 | $163.01 | $160.98 | $161.61 | $161.61 | 4,779,170 |
| 2022-10-06 | $165.79 | $166.02 | $162.50 | $162.80 | $162.80 | 4,623,429 |
| 2022-10-05 | $166.97 | $167.09 | $163.73 | $166.00 | $166.00 | 3,538,805 |
| 2022-10-04 | $167.39 | $168.73 | $165.55 | $167.11 | $167.11 | 4,596,786 |
| 2022-10-03 | $163.52 | $165.69 | $163.02 | $165.25 | $165.25 | 5,084,407 |
| 2022-09-30 | $167.69 | $168.24 | $163.01 | $163.26 | $163.26 | 5,971,934 |
| 2022-09-29 | $168.80 | $169.14 | $165.00 | $166.61 | $166.61 | 5,167,730 |
| 2022-09-28 | $166.91 | $169.62 | $165.24 | $168.67 | $168.67 | 5,480,944 |
| 2022-09-27 | $168.24 | $170.00 | $165.24 | $166.01 | $166.01 | 5,400,774 |
| 2022-09-26 | $168.33 | $170.01 | $167.53 | $168.45 | $168.45 | 5,305,069 |
| 2022-09-23 | $168.39 | $168.75 | $166.53 | $168.52 | $168.52 | 4,565,224 |
| 2022-09-22 | $168.40 | $169.89 | $168.05 | $168.60 | $168.60 | 4,286,283 |
| 2022-09-21 | $169.88 | $172.03 | $168.34 | $168.44 | $168.44 | 5,134,461 |
| 2022-09-20 | $167.58 | $169.15 | $166.86 | $168.92 | $168.92 | 3,863,694 |
| 2022-09-19 | $167.06 | $168.81 | $166.50 | $168.73 | $168.73 | 3,720,886 |
| 2022-09-16 | $166.36 | $167.17 | $165.25 | $166.97 | $166.97 | 12,012,628 |
| 2022-09-15 | $168.53 | $168.56 | $165.34 | $165.88 | $165.88 | 5,460,988 |
| 2022-09-14 | $168.12 | $169.19 | $167.57 | $168.68 | $168.68 | 5,156,886 |
| 2022-09-13 | $172.50 | $172.83 | $166.95 | $167.41 | $167.41 | 6,926,199 |
| 2022-09-12 | $173.22 | $174.44 | $172.75 | $173.90 | $173.90 | 5,953,266 |
| 2022-09-09 | $172.65 | $174.55 | $171.67 | $173.22 | $173.22 | 3,662,160 |
| 2022-09-08 | $172.78 | $173.43 | $170.56 | $172.67 | $172.67 | 3,888,130 |
| 2022-09-07 | $170.62 | $173.78 | $169.93 | $173.25 | $173.25 | 6,074,572 |
| 2022-09-06 | $170.98 | $172.59 | $169.13 | $169.51 | $169.51 | 4,898,025 |
| 2022-09-02 | $173.72 | $174.97 | $169.89 | $170.66 | $170.66 | 5,801,495 |
| 2022-09-01 | $170.92 | $172.98 | $170.24 | $172.85 | $172.85 | 4,846,285 |
| 2022-08-31 | $173.81 | $174.41 | $172.20 | $172.27 | $171.13 | 5,597,882 |
| 2022-08-30 | $174.34 | $174.69 | $172.33 | $172.99 | $171.85 | 4,026,406 |
| 2022-08-29 | $174.55 | $175.29 | $173.21 | $174.49 | $173.34 | 4,168,579 |
| 2022-08-26 | $179.96 | $179.98 | $174.67 | $175.04 | $173.88 | 5,246,614 |
| 2022-08-25 | $179.03 | $179.35 | $177.39 | $179.27 | $178.09 | 3,401,795 |
| 2022-08-24 | $178.37 | $179.50 | $178.11 | $179.26 | $178.08 | 3,340,557 |
| 2022-08-23 | $177.82 | $178.86 | $177.29 | $178.37 | $177.19 | 2,574,995 |
| 2022-08-22 | $180.14 | $180.47 | $178.02 | $178.45 | $177.27 | 3,384,988 |
| 2022-08-19 | $179.76 | $181.01 | $179.32 | $180.17 | $178.98 | 3,703,971 |
| 2022-08-18 | $180.82 | $180.93 | $179.94 | $180.40 | $179.21 | 3,010,644 |
| 2022-08-17 | $180.10 | $181.07 | $179.72 | $180.22 | $179.03 | 2,666,289 |
| 2022-08-16 | $179.78 | $180.70 | $178.64 | $180.32 | $179.13 | 3,395,730 |
| 2022-08-15 | $177.77 | $179.36 | $176.80 | $179.28 | $178.10 | 3,043,178 |
| 2022-08-12 | $175.93 | $177.38 | $175.38 | $177.33 | $176.16 | 3,756,404 |
| 2022-08-11 | $176.36 | $177.12 | $174.67 | $175.04 | $173.88 | 2,743,920 |
| 2022-08-10 | $175.81 | $176.43 | $174.72 | $175.94 | $174.78 | 4,041,101 |
| 2022-08-09 | $174.79 | $175.23 | $173.96 | $174.50 | $173.35 | 3,228,826 |
| 2022-08-08 | $175.79 | $175.97 | $173.32 | $173.85 | $172.70 | 2,846,584 |
| 2022-08-05 | $174.39 | $174.70 | $172.40 | $174.55 | $173.40 | 3,295,615 |
| 2022-08-04 | $176.42 | $176.74 | $174.58 | $175.87 | $174.71 | 3,822,568 |
| 2022-08-03 | $175.08 | $177.06 | $174.24 | $176.83 | $175.66 | 4,401,333 |
| 2022-08-02 | $176.94 | $177.15 | $175.22 | $175.49 | $174.33 | 3,781,152 |
| 2022-08-01 | $174.55 | $177.69 | $174.55 | $176.95 | $175.78 | 4,034,834 |
| 2022-07-29 | $173.66 | $175.48 | $173.39 | $174.96 | $173.80 | 4,215,592 |
| 2022-07-28 | $171.87 | $175.12 | $171.19 | $174.84 | $173.68 | 3,134,222 |
| 2022-07-27 | $170.49 | $171.95 | $169.06 | $171.59 | $170.46 | 4,479,030 |
| 2022-07-26 | $170.57 | $171.99 | $169.24 | $171.83 | $170.69 | 3,732,349 |
| 2022-07-25 | $170.31 | $170.86 | $169.04 | $169.85 | $168.73 | 3,357,159 |
| 2022-07-22 | $169.14 | $170.57 | $168.49 | $169.61 | $168.49 | 3,757,926 |
| 2022-07-21 | $167.99 | $169.41 | $167.56 | $168.51 | $167.40 | 3,088,309 |
| 2022-07-20 | $170.05 | $170.57 | $167.46 | $168.26 | $167.15 | 3,460,726 |
| 2022-07-19 | $170.25 | $170.75 | $168.63 | $170.06 | $168.94 | 4,201,588 |
| 2022-07-18 | $171.15 | $171.24 | $167.85 | $168.26 | $167.15 | 3,479,707 |
| 2022-07-15 | $171.34 | $172.92 | $170.02 | $171.12 | $169.99 | 4,659,092 |
| 2022-07-14 | $168.29 | $171.16 | $167.70 | $170.98 | $169.85 | 4,218,307 |
| 2022-07-13 | $168.54 | $171.44 | $167.98 | $170.10 | $168.98 | 4,533,125 |
| 2022-07-12 | $173.00 | $173.32 | $168.87 | $169.50 | $168.38 | 5,201,629 |
| 2022-07-11 | $171.41 | $172.80 | $170.02 | $170.47 | $169.34 | 4,929,822 |
| 2022-07-08 | $170.57 | $172.70 | $170.55 | $171.88 | $170.74 | 3,483,014 |
| 2022-07-07 | $169.52 | $171.04 | $169.38 | $170.36 | $169.23 | 5,150,219 |
| 2022-07-06 | $170.00 | $171.95 | $169.48 | $170.70 | $169.57 | 4,209,229 |
| 2022-07-05 | $168.63 | $169.39 | $165.33 | $169.01 | $167.89 | 4,971,671 |
| 2022-07-01 | $166.74 | $169.52 | $165.76 | $169.39 | $168.27 | 3,918,710 |
| 2022-06-30 | $167.13 | $167.58 | $165.63 | $166.66 | $165.56 | 6,295,089 |
| 2022-06-29 | $166.06 | $167.56 | $165.35 | $166.73 | $165.63 | 3,653,622 |
| 2022-06-28 | $167.15 | $168.45 | $163.85 | $164.01 | $162.93 | 4,391,330 |
| 2022-06-27 | $165.87 | $167.13 | $165.34 | $166.35 | $165.25 | 4,595,815 |
| 2022-06-24 | $165.64 | $166.19 | $163.94 | $166.13 | $165.03 | 5,951,692 |
| 2022-06-23 | $163.78 | $165.14 | $163.15 | $164.10 | $163.02 | 5,810,719 |
| 2022-06-22 | $160.33 | $162.99 | $159.56 | $162.03 | $160.96 | 4,706,643 |
| 2022-06-21 | $158.17 | $160.96 | $157.35 | $160.71 | $159.65 | 4,449,779 |
| 2022-06-17 | $157.03 | $158.99 | $156.17 | $157.06 | $156.02 | 9,881,835 |
| 2022-06-16 | $156.63 | $158.46 | $155.11 | $157.03 | $155.99 | 7,207,930 |
| 2022-06-15 | $157.92 | $159.84 | $155.93 | $157.79 | $156.75 | 5,940,075 |
| 2022-06-14 | $160.00 | $160.05 | $154.86 | $156.12 | $155.09 | 6,159,174 |
| 2022-06-13 | $160.53 | $162.87 | $159.06 | $159.74 | $158.68 | 6,300,708 |
| 2022-06-10 | $160.97 | $163.92 | $159.45 | $162.52 | $161.45 | 5,204,718 |
| 2022-06-09 | $165.19 | $166.93 | $162.67 | $162.78 | $161.70 | 3,522,973 |
| 2022-06-08 | $165.74 | $166.81 | $165.11 | $165.73 | $164.63 | 2,646,900 |
| 2022-06-07 | $165.68 | $166.86 | $164.22 | $166.56 | $165.46 | 4,168,296 |
| 2022-06-06 | $166.46 | $167.62 | $164.73 | $165.54 | $164.45 | 3,447,947 |
| 2022-06-03 | $165.86 | $166.59 | $164.36 | $164.85 | $163.76 | 4,222,131 |
| 2022-06-02 | $165.62 | $166.75 | $162.65 | $166.68 | $165.58 | 4,677,458 |
| 2022-06-01 | $168.18 | $168.38 | $163.82 | $166.49 | $164.26 | 5,613,940 |
| 2022-05-31 | $170.98 | $170.98 | $165.37 | $167.75 | $165.50 | 13,609,993 |
| 2022-05-27 | $171.26 | $171.81 | $170.20 | $171.77 | $169.47 | 6,713,600 |
| 2022-05-26 | $168.96 | $171.09 | $168.96 | $170.11 | $167.83 | 5,193,863 |
| 2022-05-25 | $167.85 | $169.49 | $166.96 | $168.97 | $166.70 | 5,781,034 |
| 2022-05-24 | $166.02 | $168.26 | $165.16 | $167.82 | $165.57 | 6,327,782 |
| 2022-05-23 | $164.21 | $166.95 | $163.57 | $165.60 | $163.38 | 4,657,761 |
| 2022-05-20 | $162.24 | $163.06 | $159.62 | $162.21 | $160.03 | 5,768,823 |
| 2022-05-19 | $162.50 | $162.78 | $159.67 | $161.20 | $159.04 | 6,423,817 |
| 2022-05-18 | $173.69 | $173.87 | $162.92 | $163.65 | $161.45 | 8,875,409 |
| 2022-05-17 | $175.31 | $175.68 | $172.58 | $174.46 | $172.12 | 5,012,159 |
| 2022-05-16 | $173.71 | $176.30 | $173.42 | $175.47 | $173.12 | 5,317,216 |
| 2022-05-13 | $170.70 | $174.16 | $169.46 | $173.72 | $171.39 | 4,714,614 |
| 2022-05-12 | $171.25 | $171.99 | $168.16 | $170.40 | $168.11 | 6,473,535 |
| 2022-05-11 | $170.82 | $172.41 | $169.92 | $170.66 | $168.37 | 5,376,851 |
| 2022-05-10 | $173.12 | $174.54 | $170.75 | $171.49 | $169.19 | 5,936,727 |
| 2022-05-09 | $169.66 | $172.89 | $168.76 | $171.70 | $169.40 | 7,269,081 |
| 2022-05-06 | $169.24 | $170.80 | $168.72 | $170.41 | $168.12 | 5,824,752 |
| 2022-05-05 | $173.10 | $173.32 | $169.08 | $170.39 | $168.10 | 6,534,321 |
| 2022-05-04 | $167.61 | $174.12 | $167.61 | $173.86 | $171.53 | 6,224,120 |
| 2022-05-03 | $169.14 | $169.31 | $166.58 | $167.99 | $165.74 | 5,564,864 |
| 2022-05-02 | $173.00 | $173.46 | $165.27 | $167.76 | $165.51 | 7,692,131 |
| 2022-04-29 | $177.41 | $177.41 | $171.41 | $171.71 | $169.41 | 6,505,570 |
| 2022-04-28 | $174.53 | $177.62 | $173.82 | $177.50 | $175.12 | 5,235,831 |
| 2022-04-27 | $173.42 | $176.69 | $173.19 | $174.85 | $172.50 | 5,180,479 |
| 2022-04-26 | $173.97 | $175.35 | $172.73 | $173.30 | $170.97 | 7,372,662 |
| 2022-04-25 | $173.21 | $173.92 | $171.00 | $173.74 | $171.41 | 7,369,911 |
| 2022-04-22 | $174.99 | $175.27 | $171.94 | $172.15 | $169.84 | 5,864,027 |
| 2022-04-21 | $175.76 | $177.24 | $174.65 | $174.84 | $172.49 | 3,701,297 |
| 2022-04-20 | $173.72 | $175.97 | $173.72 | $175.47 | $173.12 | 4,191,266 |
| 2022-04-19 | $169.84 | $173.17 | $169.84 | $172.90 | $170.58 | 3,641,992 |
| 2022-04-18 | $171.22 | $172.31 | $169.96 | $170.42 | $168.13 | 3,086,009 |
| 2022-04-14 | $173.48 | $174.26 | $171.76 | $171.90 | $169.59 | 4,834,298 |
| 2022-04-13 | $173.58 | $173.82 | $171.73 | $173.00 | $170.68 | 4,394,054 |
| 2022-04-12 | $173.78 | $174.65 | $172.63 | $173.30 | $170.97 | 3,924,333 |
| 2022-04-11 | $173.61 | $174.97 | $172.32 | $172.60 | $170.28 | 3,825,328 |
| 2022-04-08 | $172.99 | $173.69 | $171.59 | $173.13 | $170.81 | 3,883,183 |
| 2022-04-07 | $172.03 | $173.28 | $170.78 | $172.55 | $170.24 | 5,041,686 |
| 2022-04-06 | $169.92 | $172.70 | $169.49 | $172.39 | $170.08 | 4,294,868 |
| 2022-04-05 | $168.32 | $171.38 | $168.32 | $169.50 | $167.23 | 3,587,439 |
| 2022-04-04 | $169.11 | $169.39 | $167.45 | $169.32 | $167.05 | 3,759,985 |
| 2022-04-01 | $167.89 | $169.93 | $167.37 | $169.76 | $167.48 | 3,239,641 |
| 2022-03-31 | $168.37 | $169.30 | $167.27 | $167.38 | $165.13 | 6,076,177 |
| 2022-03-30 | $168.10 | $168.24 | $166.12 | $167.96 | $165.71 | 3,871,556 |
| 2022-03-29 | $167.29 | $168.58 | $166.37 | $168.19 | $165.93 | 4,440,480 |
| 2022-03-28 | $165.10 | $165.77 | $163.71 | $165.73 | $163.51 | 4,308,007 |
| 2022-03-25 | $164.43 | $165.90 | $164.43 | $165.24 | $163.02 | 4,084,876 |
| 2022-03-24 | $164.06 | $164.73 | $163.27 | $164.47 | $162.26 | 3,160,320 |
| 2022-03-23 | $164.25 | $165.28 | $162.63 | $163.48 | $161.29 | 4,533,800 |
| 2022-03-22 | $162.84 | $164.77 | $162.23 | $164.34 | $162.14 | 5,778,394 |
| 2022-03-21 | $162.27 | $163.81 | $161.08 | $162.56 | $160.38 | 5,106,391 |
| 2022-03-18 | $161.38 | $162.93 | $160.06 | $162.79 | $160.61 | 12,040,475 |
| 2022-03-17 | $159.83 | $161.63 | $159.30 | $160.94 | $158.78 | 3,587,628 |
| 2022-03-16 | $158.41 | $159.99 | $157.04 | $159.70 | $157.56 | 6,299,191 |
| 2022-03-15 | $157.32 | $159.50 | $156.83 | $159.00 | $156.87 | 6,203,356 |
| 2022-03-14 | $155.15 | $157.80 | $154.50 | $155.89 | $153.80 | 6,075,566 |
| 2022-03-11 | $155.45 | $156.89 | $153.48 | $153.73 | $151.67 | 4,762,675 |
| 2022-03-10 | $155.79 | $156.25 | $153.37 | $154.51 | $152.44 | 6,103,671 |
| 2022-03-09 | $159.81 | $160.06 | $156.40 | $157.40 | $155.29 | 5,764,927 |
| 2022-03-08 | $162.38 | $163.97 | $157.69 | $157.87 | $155.75 | 6,163,724 |
| 2022-03-07 | $164.07 | $165.15 | $162.13 | $162.45 | $160.27 | 6,319,483 |
| 2022-03-04 | $162.00 | $166.50 | $160.92 | $165.75 | $163.53 | 6,341,095 |
| 2022-03-03 | $163.97 | $165.19 | $162.80 | $163.27 | $161.08 | 5,352,221 |
| 2022-03-02 | $162.98 | $165.82 | $162.49 | $164.52 | $161.25 | 5,452,091 |
| 2022-03-01 | $163.07 | $164.40 | $161.30 | $162.27 | $159.05 | 5,108,127 |
| 2022-02-28 | $164.04 | $165.21 | $161.41 | $163.74 | $160.49 | 7,676,988 |
| 2022-02-25 | $164.42 | $168.46 | $164.26 | $168.38 | $165.03 | 6,535,637 |
| 2022-02-24 | $165.71 | $166.34 | $160.29 | $163.79 | $160.54 | 8,888,796 |
| 2022-02-23 | $169.12 | $169.12 | $166.52 | $166.69 | $163.38 | 5,813,018 |
| 2022-02-22 | $168.57 | $168.94 | $166.23 | $168.35 | $165.00 | 7,726,480 |
| 2022-02-18 | $167.11 | $168.24 | $166.22 | $167.71 | $164.38 | 5,181,629 |
| 2022-02-17 | $166.01 | $167.95 | $165.00 | $166.75 | $163.44 | 5,156,836 |
| 2022-02-16 | $165.63 | $167.20 | $164.54 | $166.30 | $163.00 | 4,161,755 |
| 2022-02-15 | $167.22 | $168.25 | $165.26 | $165.96 | $162.66 | 4,943,851 |
| 2022-02-14 | $169.42 | $169.68 | $165.10 | $166.70 | $163.39 | 6,822,570 |
| 2022-02-11 | $168.06 | $170.31 | $167.69 | $168.58 | $165.23 | 7,299,574 |
| 2022-02-10 | $168.66 | $171.45 | $167.30 | $168.37 | $165.02 | 7,899,839 |
| 2022-02-09 | $172.50 | $172.78 | $171.01 | $171.94 | $168.52 | 6,780,166 |
| 2022-02-08 | $172.63 | $172.64 | $170.31 | $172.02 | $168.60 | 3,957,685 |
| 2022-02-07 | $172.74 | $172.99 | $171.21 | $171.81 | $168.40 | 4,813,468 |
| 2022-02-04 | $173.10 | $174.89 | $171.19 | $172.49 | $169.06 | 4,592,442 |
| 2022-02-03 | $175.27 | $176.66 | $173.83 | $175.37 | $171.89 | 4,632,699 |
| 2022-02-02 | $172.76 | $175.64 | $172.57 | $175.47 | $171.98 | 5,766,988 |
| 2022-02-01 | $173.15 | $173.43 | $169.56 | $172.34 | $168.92 | 5,952,749 |
| 2022-01-31 | $170.77 | $174.11 | $170.59 | $173.52 | $170.07 | 5,908,136 |
| 2022-01-28 | $168.51 | $172.73 | $167.21 | $172.67 | $169.24 | 5,796,013 |
| 2022-01-27 | $170.78 | $173.28 | $168.78 | $169.37 | $166.00 | 6,545,927 |
| 2022-01-26 | $169.36 | $171.81 | $166.45 | $169.53 | $166.16 | 6,841,794 |
| 2022-01-25 | $172.08 | $172.48 | $169.74 | $171.34 | $167.94 | 6,536,944 |
| 2022-01-24 | $175.49 | $176.50 | $168.96 | $173.33 | $169.89 | 9,272,361 |
| 2022-01-21 | $175.33 | $177.24 | $174.11 | $174.22 | $170.76 | 6,753,166 |
| 2022-01-20 | $175.41 | $176.88 | $173.84 | $173.94 | $170.48 | 6,284,161 |
| 2022-01-19 | $173.96 | $175.96 | $173.57 | $175.21 | $171.73 | 6,229,784 |
| 2022-01-18 | $173.62 | $174.76 | $173.15 | $173.96 | $170.50 | 5,766,125 |
| 2022-01-14 | $174.57 | $175.94 | $173.40 | $175.64 | $172.15 | 4,474,579 |
| 2022-01-13 | $173.71 | $174.69 | $173.24 | $174.18 | $170.72 | 4,310,283 |
| 2022-01-12 | $173.90 | $174.33 | $172.95 | $173.90 | $170.44 | 5,267,988 |
| 2022-01-11 | $173.68 | $174.23 | $171.62 | $174.09 | $170.63 | 6,443,762 |
| 2022-01-10 | $174.44 | $175.84 | $173.62 | $174.17 | $170.71 | 5,056,068 |
| 2022-01-07 | $174.09 | $174.69 | $172.61 | $174.08 | $170.62 | 4,916,044 |
| 2022-01-06 | $173.91 | $175.60 | $173.23 | $173.86 | $170.41 | 4,288,788 |
| 2022-01-05 | $173.36 | $175.36 | $173.23 | $173.82 | $170.37 | 6,564,551 |
| 2022-01-04 | $172.66 | $174.45 | $172.20 | $173.23 | $169.79 | 4,717,843 |
| 2022-01-03 | $172.20 | $173.19 | $170.57 | $172.98 | $169.54 | 5,489,586 |
| 2021-12-31 | $172.46 | $174.02 | $172.11 | $173.71 | $170.26 | 2,884,803 |
| 2021-12-30 | $173.54 | $173.62 | $172.23 | $172.67 | $169.24 | 1,988,984 |
| 2021-12-29 | $172.79 | $173.46 | $171.93 | $172.97 | $169.53 | 2,299,691 |
| 2021-12-28 | $171.46 | $172.79 | $171.20 | $172.36 | $168.94 | 2,333,095 |
| 2021-12-27 | $169.99 | $171.56 | $169.77 | $171.47 | $168.06 | 2,868,961 |
| 2021-12-23 | $169.98 | $170.63 | $169.25 | $169.78 | $166.41 | 3,241,793 |
| 2021-12-22 | $168.96 | $169.99 | $168.27 | $169.97 | $166.59 | 4,362,937 |
| 2021-12-21 | $169.23 | $169.60 | $167.78 | $168.92 | $165.56 | 3,401,433 |
| 2021-12-20 | $167.16 | $169.50 | $166.75 | $169.42 | $166.05 | 5,263,606 |
| 2021-12-17 | $171.11 | $172.38 | $168.05 | $168.30 | $164.96 | 10,181,243 |
| 2021-12-16 | $171.57 | $173.56 | $171.02 | $171.82 | $168.41 | 6,909,923 |
| 2021-12-15 | $169.77 | $171.78 | $169.46 | $171.57 | $168.16 | 5,507,820 |
| 2021-12-14 | $169.35 | $170.39 | $168.30 | $169.39 | $166.02 | 4,984,951 |
| 2021-12-13 | $168.93 | $171.26 | $168.05 | $169.81 | $166.44 | 5,411,817 |
| 2021-12-10 | $167.54 | $169.12 | $166.90 | $168.97 | $165.61 | 5,025,801 |
| 2021-12-09 | $165.92 | $166.88 | $164.85 | $166.31 | $163.01 | 3,644,496 |
| 2021-12-08 | $166.14 | $166.69 | $164.03 | $166.52 | $163.21 | 3,891,904 |
| 2021-12-07 | $166.42 | $166.96 | $165.66 | $166.23 | $162.93 | 5,460,142 |
| 2021-12-06 | $166.05 | $167.29 | $165.79 | $166.42 | $163.11 | 5,403,075 |
| 2021-12-03 | $161.47 | $164.88 | $161.34 | $164.71 | $161.44 | 6,465,861 |
| 2021-12-02 | $160.13 | $161.69 | $159.83 | $160.62 | $157.43 | 4,619,832 |
| 2021-12-01 | $162.47 | $163.25 | $160.05 | $160.16 | $155.93 | 5,385,896 |
| 2021-11-30 | $163.83 | $164.00 | $158.39 | $159.78 | $155.56 | 7,610,010 |
| 2021-11-29 | $162.67 | $164.58 | $161.14 | $164.14 | $159.81 | 5,305,787 |
| 2021-11-26 | $162.71 | $163.66 | $160.89 | $161.14 | $156.89 | 3,402,882 |
| 2021-11-24 | $165.09 | $165.50 | $162.58 | $163.74 | $159.42 | 3,309,539 |
| 2021-11-23 | $163.56 | $165.72 | $163.31 | $165.25 | $160.89 | 3,878,130 |
| 2021-11-22 | $163.20 | $166.80 | $163.18 | $164.15 | $159.82 | 4,157,558 |
| 2021-11-19 | $164.50 | $165.03 | $163.44 | $163.81 | $159.49 | 5,247,738 |
| 2021-11-18 | $162.81 | $163.52 | $161.75 | $163.42 | $159.11 | 3,498,885 |
| 2021-11-17 | $162.62 | $163.67 | $162.08 | $163.37 | $159.06 | 3,332,233 |
| 2021-11-16 | $164.27 | $164.99 | $163.23 | $163.31 | $159.00 | 2,899,366 |
| 2021-11-15 | $162.51 | $163.88 | $162.49 | $163.80 | $159.48 | 3,357,116 |
| 2021-11-12 | $163.01 | $163.93 | $162.08 | $162.65 | $158.36 | 3,512,427 |
| 2021-11-11 | $163.97 | $163.98 | $162.55 | $162.69 | $158.40 | 2,453,158 |
| 2021-11-10 | $164.74 | $165.00 | $163.03 | $164.04 | $159.71 | 2,683,478 |
| 2021-11-09 | $162.31 | $163.86 | $162.00 | $163.51 | $159.20 | 3,571,404 |
| 2021-11-08 | $165.81 | $166.10 | $161.15 | $162.43 | $158.14 | 5,766,611 |
| 2021-11-05 | $165.55 | $166.43 | $164.52 | $166.00 | $161.62 | 3,754,297 |
| 2021-11-04 | $164.22 | $164.56 | $163.35 | $164.31 | $159.97 | 3,310,257 |
| 2021-11-03 | $162.15 | $164.39 | $162.15 | $164.30 | $159.96 | 3,595,043 |
| 2021-11-02 | $161.55 | $162.81 | $160.94 | $162.74 | $158.45 | 3,450,123 |
| 2021-11-01 | $161.20 | $161.50 | $160.18 | $161.26 | $157.01 | 3,010,253 |
| 2021-10-29 | $161.03 | $162.26 | $160.91 | $161.60 | $157.34 | 4,558,172 |
| 2021-10-28 | $160.85 | $161.73 | $160.47 | $161.62 | $157.36 | 3,589,576 |
| 2021-10-27 | $161.75 | $161.84 | $159.56 | $160.61 | $156.37 | 3,751,840 |
| 2021-10-26 | $159.17 | $161.40 | $159.10 | $161.17 | $156.92 | 3,684,748 |
| 2021-10-25 | $159.95 | $159.95 | $158.79 | $159.22 | $155.02 | 3,281,194 |
| 2021-10-22 | $159.58 | $160.47 | $159.47 | $159.97 | $155.75 | 3,240,314 |
| 2021-10-21 | $161.39 | $161.43 | $158.98 | $159.18 | $154.98 | 4,164,717 |
| 2021-10-20 | $160.58 | $161.88 | $159.68 | $161.31 | $157.05 | 3,716,590 |
| 2021-10-19 | $158.64 | $160.16 | $157.54 | $160.10 | $155.88 | 3,125,832 |
| 2021-10-18 | $158.20 | $158.70 | $156.80 | $158.09 | $153.92 | 3,274,249 |
| 2021-10-15 | $159.66 | $159.66 | $157.51 | $158.81 | $154.62 | 4,312,982 |
| 2021-10-14 | $158.62 | $159.49 | $158.61 | $159.26 | $155.06 | 3,677,272 |
| 2021-10-13 | $157.46 | $158.05 | $156.02 | $157.99 | $153.82 | 3,601,013 |
| 2021-10-12 | $156.22 | $157.85 | $156.21 | $156.93 | $152.79 | 3,195,707 |
| 2021-10-11 | $156.39 | $157.23 | $155.66 | $156.24 | $152.12 | 2,738,194 |
| 2021-10-08 | $156.57 | $156.71 | $155.49 | $156.03 | $151.91 | 4,186,222 |
| 2021-10-07 | $155.52 | $157.75 | $155.52 | $156.39 | $152.26 | 4,605,134 |
| 2021-10-06 | $150.84 | $155.16 | $149.96 | $154.96 | $150.87 | 5,499,234 |
| 2021-10-05 | $151.36 | $152.39 | $150.07 | $151.09 | $147.10 | 6,103,136 |
| 2021-10-04 | $150.88 | $153.00 | $149.48 | $150.20 | $146.24 | 5,404,863 |
| 2021-10-01 | $151.35 | $151.61 | $149.52 | $150.95 | $146.97 | 4,274,300 |
| 2021-09-30 | $153.22 | $153.43 | $150.37 | $150.41 | $146.44 | 4,950,798 |
| 2021-09-29 | $151.34 | $153.17 | $150.69 | $152.30 | $148.28 | 3,326,568 |
| 2021-09-28 | $152.37 | $152.50 | $150.10 | $151.05 | $147.06 | 5,911,130 |
| 2021-09-27 | $153.80 | $154.15 | $152.39 | $152.72 | $148.69 | 4,482,063 |
| 2021-09-24 | $153.75 | $154.62 | $153.55 | $154.20 | $150.13 | 2,366,160 |
| 2021-09-23 | $153.69 | $154.93 | $153.54 | $154.13 | $150.06 | 2,712,534 |
| 2021-09-22 | $154.62 | $155.09 | $153.45 | $154.01 | $149.95 | 3,001,270 |
| 2021-09-21 | $154.61 | $156.12 | $152.97 | $153.54 | $149.49 | 4,479,924 |
| 2021-09-20 | $153.90 | $154.95 | $152.42 | $153.61 | $149.56 | 5,484,616 |
| 2021-09-17 | $155.23 | $155.50 | $153.83 | $154.13 | $150.06 | 8,127,397 |
| 2021-09-16 | $155.39 | $156.12 | $153.81 | $155.56 | $151.46 | 4,589,993 |
| 2021-09-15 | $155.22 | $156.38 | $154.78 | $156.02 | $151.90 | 3,702,573 |
| 2021-09-14 | $156.38 | $156.67 | $154.82 | $155.15 | $151.06 | 2,808,919 |
| 2021-09-13 | $155.94 | $157.40 | $155.39 | $155.76 | $151.65 | 3,367,464 |
| 2021-09-10 | $155.98 | $156.25 | $155.01 | $155.46 | $151.36 | 3,851,531 |
| 2021-09-09 | $156.88 | $156.97 | $155.40 | $155.73 | $151.62 | 3,560,737 |
| 2021-09-08 | $154.66 | $156.75 | $154.30 | $156.72 | $152.58 | 3,199,076 |
| 2021-09-07 | $156.48 | $156.76 | $153.68 | $154.53 | $150.45 | 4,610,142 |
| 2021-09-03 | $156.20 | $157.42 | $155.90 | $157.09 | $152.95 | 2,035,082 |
| 2021-09-02 | $156.79 | $157.29 | $155.87 | $156.95 | $152.81 | 2,862,535 |
| 2021-09-01 | $156.84 | $158.19 | $156.51 | $157.91 | $152.70 | 4,231,369 |
| 2021-08-31 | $156.09 | $156.47 | $155.34 | $156.39 | $151.23 | 5,291,405 |
| 2021-08-30 | $155.18 | $156.17 | $155.01 | $156.00 | $150.85 | 2,540,619 |
| 2021-08-27 | $154.84 | $155.41 | $154.21 | $154.94 | $149.83 | 4,166,498 |
| 2021-08-26 | $155.51 | $155.67 | $154.09 | $154.63 | $149.53 | 3,220,727 |
| 2021-08-25 | $155.36 | $155.67 | $154.16 | $155.20 | $150.08 | 3,346,864 |
| 2021-08-24 | $157.75 | $157.75 | $155.68 | $155.89 | $150.74 | 3,760,779 |
| 2021-08-23 | $157.83 | $158.52 | $157.32 | $157.85 | $152.64 | 3,102,117 |
| 2021-08-20 | $158.93 | $159.63 | $158.25 | $158.35 | $153.12 | 3,484,313 |
| 2021-08-19 | $155.82 | $159.42 | $155.78 | $158.91 | $153.66 | 4,745,624 |
| 2021-08-18 | $157.68 | $158.20 | $156.20 | $156.28 | $151.12 | 3,419,286 |
| 2021-08-17 | $157.91 | $158.45 | $157.24 | $157.90 | $152.69 | 3,736,382 |
| 2021-08-16 | $156.93 | $158.12 | $156.73 | $158.05 | $152.83 | 3,224,020 |
| 2021-08-13 | $155.10 | $156.67 | $154.90 | $156.52 | $151.35 | 2,108,538 |
| 2021-08-12 | $155.23 | $155.30 | $154.60 | $155.07 | $149.95 | 1,958,683 |
| 2021-08-11 | $154.71 | $156.02 | $154.47 | $155.04 | $149.92 | 3,058,025 |
| 2021-08-10 | $154.31 | $155.31 | $153.81 | $154.43 | $149.33 | 2,670,440 |
| 2021-08-09 | $154.64 | $154.79 | $153.71 | $154.35 | $149.26 | 2,636,653 |
| 2021-08-06 | $153.77 | $154.76 | $153.64 | $154.33 | $149.24 | 3,430,902 |
| 2021-08-05 | $154.98 | $155.19 | $153.87 | $154.31 | $149.22 | 3,733,574 |
| 2021-08-04 | $156.19 | $156.66 | $153.87 | $154.05 | $148.96 | 4,846,333 |
| 2021-08-03 | $157.00 | $157.15 | $156.31 | $156.67 | $151.50 | 3,359,870 |
| 2021-08-02 | $157.00 | $157.11 | $155.51 | $156.32 | $151.16 | 3,426,099 |
| 2021-07-30 | $157.37 | $157.60 | $156.62 | $156.95 | $151.77 | 3,757,332 |
| 2021-07-29 | $157.23 | $157.43 | $156.20 | $156.81 | $151.63 | 2,918,420 |
| 2021-07-28 | $157.60 | $157.96 | $155.91 | $156.49 | $151.32 | 3,556,918 |
| 2021-07-27 | $157.31 | $158.66 | $157.03 | $157.94 | $152.73 | 4,043,897 |
| 2021-07-26 | $156.79 | $157.47 | $156.03 | $157.07 | $151.89 | 2,999,895 |
| 2021-07-23 | $155.56 | $157.79 | $155.24 | $157.18 | $151.99 | 3,588,671 |
| 2021-07-22 | $155.19 | $155.76 | $153.97 | $155.19 | $150.07 | 3,333,589 |
| 2021-07-21 | $155.30 | $156.12 | $154.58 | $155.24 | $150.12 | 4,906,123 |
| 2021-07-20 | $156.20 | $157.33 | $155.56 | $155.82 | $150.68 | 5,213,868 |
| 2021-07-19 | $155.99 | $157.54 | $154.76 | $155.80 | $150.66 | 5,750,370 |
| 2021-07-16 | $155.68 | $156.84 | $155.11 | $155.82 | $150.68 | 5,852,919 |
| 2021-07-15 | $154.07 | $155.36 | $153.26 | $155.25 | $150.13 | 4,920,713 |
| 2021-07-14 | $152.89 | $155.14 | $152.80 | $154.54 | $149.44 | 6,390,323 |
| 2021-07-13 | $151.15 | $153.91 | $150.75 | $152.96 | $147.91 | 8,750,828 |
| 2021-07-12 | $149.49 | $149.80 | $148.78 | $149.51 | $144.57 | 4,873,671 |
| 2021-07-09 | $149.41 | $150.31 | $149.17 | $149.48 | $144.55 | 4,088,587 |
| 2021-07-08 | $149.42 | $150.67 | $149.19 | $149.86 | $144.91 | 4,215,959 |
| 2021-07-07 | $149.29 | $150.70 | $149.00 | $149.79 | $144.85 | 4,224,975 |
| 2021-07-06 | $149.07 | $149.42 | $147.77 | $149.13 | $144.21 | 4,313,848 |
| 2021-07-02 | $148.90 | $149.78 | $148.56 | $148.91 | $143.99 | 3,835,526 |
| 2021-07-01 | $148.08 | $149.08 | $147.94 | $148.20 | $143.31 | 3,997,616 |
| 2021-06-30 | $147.43 | $148.31 | $147.20 | $148.17 | $143.28 | 4,943,688 |
| 2021-06-29 | $147.45 | $147.70 | $146.40 | $146.94 | $142.09 | 3,197,991 |
| 2021-06-28 | $146.76 | $147.59 | $146.62 | $147.04 | $142.19 | 4,282,905 |
| 2021-06-25 | $145.76 | $146.79 | $145.24 | $146.41 | $141.58 | 6,387,907 |
| 2021-06-24 | $144.86 | $145.94 | $144.61 | $145.67 | $140.86 | 3,818,927 |
| 2021-06-23 | $146.06 | $146.13 | $144.83 | $144.85 | $140.07 | 3,901,698 |
| 2021-06-22 | $146.73 | $147.50 | $146.29 | $146.78 | $141.93 | 3,517,987 |
| 2021-06-21 | $145.75 | $146.74 | $145.45 | $146.56 | $141.72 | 4,904,511 |
| 2021-06-18 | $147.98 | $147.98 | $145.23 | $145.42 | $140.62 | 10,661,672 |
| 2021-06-17 | $147.25 | $149.00 | $146.91 | $148.52 | $143.62 | 5,316,467 |
| 2021-06-16 | $148.86 | $149.27 | $146.75 | $147.10 | $142.24 | 5,270,282 |
| 2021-06-15 | $148.90 | $149.17 | $148.08 | $148.58 | $143.68 | 4,256,583 |
| 2021-06-14 | $147.47 | $148.63 | $146.79 | $148.57 | $143.67 | 3,831,939 |
| 2021-06-11 | $148.05 | $148.12 | $146.79 | $147.69 | $142.81 | 4,364,644 |
| 2021-06-10 | $146.31 | $148.02 | $146.13 | $147.60 | $142.73 | 4,698,243 |
| 2021-06-09 | $147.25 | $147.59 | $146.02 | $146.10 | $141.28 | 4,007,976 |
| 2021-06-08 | $147.70 | $147.87 | $145.92 | $146.37 | $141.54 | 5,997,199 |
| 2021-06-07 | $147.76 | $148.25 | $146.71 | $147.75 | $142.87 | 4,724,137 |
| 2021-06-04 | $148.00 | $148.59 | $147.47 | $147.84 | $142.96 | 4,427,418 |
| 2021-06-03 | $146.71 | $147.76 | $146.16 | $147.67 | $142.80 | 4,651,603 |
| 2021-06-02 | $148.20 | $148.53 | $147.23 | $148.22 | $142.29 | 4,546,892 |
| 2021-06-01 | $148.78 | $148.85 | $147.09 | $147.63 | $141.73 | 5,530,380 |
| 2021-05-28 | $147.41 | $148.50 | $147.24 | $147.94 | $142.02 | 4,913,671 |
| 2021-05-27 | $148.56 | $148.77 | $146.44 | $146.51 | $140.65 | 9,203,638 |
| 2021-05-26 | $147.91 | $148.67 | $147.68 | $148.30 | $142.37 | 4,462,626 |
| 2021-05-25 | $147.85 | $148.37 | $147.01 | $148.30 | $142.37 | 4,649,319 |
| 2021-05-24 | $147.64 | $148.35 | $147.01 | $147.85 | $141.94 | 3,627,758 |
| 2021-05-21 | $147.87 | $148.31 | $146.52 | $147.10 | $141.22 | 5,194,240 |
| 2021-05-20 | $145.25 | $147.73 | $145.11 | $147.23 | $141.34 | 3,964,589 |
| 2021-05-19 | $144.64 | $145.63 | $144.08 | $145.43 | $139.61 | 4,432,736 |
| 2021-05-18 | $146.64 | $146.95 | $145.32 | $145.51 | $139.69 | 4,527,258 |
| 2021-05-17 | $147.00 | $147.40 | $145.71 | $146.17 | $140.32 | 3,747,348 |
| 2021-05-14 | $147.20 | $147.90 | $146.42 | $146.59 | $140.73 | 4,224,694 |
| 2021-05-13 | $144.24 | $147.12 | $143.58 | $146.37 | $140.52 | 4,849,478 |
| 2021-05-12 | $144.88 | $145.74 | $143.85 | $144.23 | $138.46 | 5,652,038 |
| 2021-05-11 | $147.17 | $147.64 | $145.02 | $145.65 | $139.82 | 5,266,131 |
| 2021-05-10 | $146.49 | $147.99 | $146.11 | $146.72 | $140.85 | 5,270,594 |
| 2021-05-07 | $145.23 | $146.00 | $144.57 | $145.56 | $139.74 | 4,181,026 |
| 2021-05-06 | $144.47 | $145.96 | $144.01 | $145.56 | $139.73 | 4,472,242 |
| 2021-05-05 | $143.72 | $144.57 | $143.50 | $143.89 | $138.13 | 5,305,240 |
| 2021-05-04 | $145.98 | $146.77 | $143.49 | $143.96 | $138.20 | 6,603,849 |
| 2021-05-03 | $145.03 | $146.78 | $144.10 | $145.79 | $139.96 | 6,109,788 |
| 2021-04-30 | $143.32 | $144.24 | $142.50 | $144.16 | $138.39 | 5,051,395 |
| 2021-04-29 | $142.10 | $144.43 | $141.97 | $143.94 | $138.18 | 4,699,889 |
| 2021-04-28 | $143.49 | $143.69 | $141.73 | $141.83 | $136.16 | 4,962,725 |
| 2021-04-27 | $142.62 | $143.18 | $142.13 | $142.89 | $137.17 | 4,693,738 |
| 2021-04-26 | $145.55 | $145.77 | $142.98 | $143.36 | $137.63 | 5,817,715 |
| 2021-04-23 | $145.51 | $146.34 | $145.06 | $145.83 | $140.00 | 4,354,823 |
| 2021-04-22 | $146.24 | $146.65 | $145.38 | $146.07 | $140.23 | 4,904,476 |
| 2021-04-21 | $147.35 | $147.80 | $146.21 | $146.98 | $141.10 | 6,316,148 |
| 2021-04-20 | $144.13 | $146.65 | $143.93 | $145.71 | $139.88 | 4,999,846 |
| 2021-04-19 | $144.49 | $145.60 | $143.26 | $144.75 | $138.96 | 6,621,282 |
| 2021-04-16 | $143.46 | $144.32 | $142.46 | $144.16 | $138.39 | 6,481,399 |
| 2021-04-15 | $141.67 | $143.10 | $141.42 | $142.31 | $136.62 | 4,777,098 |
| 2021-04-14 | $142.57 | $142.72 | $141.24 | $142.11 | $136.43 | 4,685,255 |
| 2021-04-13 | $142.07 | $143.97 | $141.87 | $143.05 | $137.33 | 5,283,265 |
| 2021-04-12 | $142.20 | $143.47 | $142.05 | $143.02 | $137.30 | 4,386,781 |
| 2021-04-09 | $142.24 | $143.14 | $141.61 | $142.57 | $136.87 | 4,950,949 |
| 2021-04-08 | $143.68 | $144.16 | $142.05 | $142.54 | $136.84 | 6,725,340 |
| 2021-04-07 | $144.00 | $144.10 | $143.02 | $143.41 | $137.67 | 4,849,222 |
| 2021-04-06 | $143.04 | $144.20 | $142.56 | $143.67 | $137.92 | 4,751,927 |
| 2021-04-05 | $141.85 | $144.34 | $141.32 | $143.16 | $137.43 | 5,980,728 |
| 2021-04-01 | $141.19 | $142.30 | $140.11 | $141.28 | $135.63 | 4,823,383 |
| 2021-03-31 | $143.32 | $143.33 | $141.17 | $141.45 | $135.79 | 6,257,943 |
| 2021-03-30 | $143.68 | $144.75 | $142.12 | $142.54 | $136.84 | 4,372,866 |
| 2021-03-29 | $142.87 | $144.96 | $142.42 | $144.81 | $139.02 | 6,105,770 |
| 2021-03-26 | $139.62 | $143.00 | $139.13 | $142.70 | $136.99 | 6,785,599 |
| 2021-03-25 | $139.18 | $140.25 | $138.34 | $139.63 | $134.05 | 5,827,777 |
| 2021-03-24 | $139.01 | $140.11 | $138.78 | $138.81 | $133.26 | 5,082,339 |
| 2021-03-23 | $138.45 | $140.17 | $138.18 | $139.46 | $133.88 | 6,978,365 |
| 2021-03-22 | $135.63 | $138.20 | $135.09 | $137.80 | $132.29 | 7,813,395 |
| 2021-03-19 | $132.31 | $135.01 | $132.18 | $134.50 | $129.12 | 16,114,414 |
| 2021-03-18 | $132.36 | $133.08 | $131.41 | $132.53 | $127.23 | 6,476,677 |
| 2021-03-17 | $134.36 | $134.56 | $133.38 | $133.62 | $128.28 | 6,199,529 |
| 2021-03-16 | $133.08 | $134.58 | $132.75 | $134.01 | $128.65 | 5,544,740 |
| 2021-03-15 | $133.56 | $133.63 | $131.97 | $133.03 | $127.71 | 5,389,458 |
| 2021-03-12 | $133.12 | $133.79 | $132.64 | $133.04 | $127.72 | 5,275,179 |
| 2021-03-11 | $133.35 | $134.58 | $133.10 | $133.22 | $127.89 | 4,459,150 |
| 2021-03-10 | $132.52 | $134.47 | $130.54 | $133.58 | $128.24 | 7,791,665 |
| 2021-03-09 | $132.94 | $133.91 | $132.00 | $132.25 | $126.96 | 8,930,215 |
| 2021-03-08 | $133.23 | $134.18 | $131.99 | $132.13 | $126.85 | 8,634,912 |
| 2021-03-05 | $129.64 | $133.41 | $129.19 | $133.03 | $127.71 | 10,186,542 |
| 2021-03-04 | $129.25 | $131.75 | $128.32 | $128.83 | $123.68 | 9,102,794 |
| 2021-03-03 | $129.80 | $130.53 | $128.98 | $129.14 | $123.00 | 7,505,755 |
| 2021-03-02 | $130.50 | $132.03 | $130.38 | $131.07 | $124.84 | 5,613,974 |
| 2021-03-01 | $130.61 | $131.97 | $130.34 | $130.62 | $124.41 | 5,287,738 |
| 2021-02-26 | $130.57 | $130.87 | $128.57 | $129.19 | $123.05 | 8,301,903 |
| 2021-02-25 | $131.35 | $132.09 | $129.80 | $130.00 | $123.82 | 5,680,268 |
| 2021-02-24 | $131.85 | $132.29 | $131.20 | $132.09 | $125.81 | 4,944,008 |
| 2021-02-23 | $132.65 | $134.34 | $131.30 | $132.78 | $126.47 | 6,264,268 |
| 2021-02-22 | $132.04 | $132.60 | $130.76 | $131.99 | $125.71 | 5,746,351 |
| 2021-02-19 | $135.01 | $135.12 | $132.29 | $132.51 | $126.21 | 5,414,944 |
| 2021-02-18 | $134.07 | $135.70 | $133.91 | $135.37 | $128.93 | 3,943,138 |
| 2021-02-17 | $134.06 | $135.07 | $133.86 | $134.46 | $128.07 | 3,351,004 |
| 2021-02-16 | $134.56 | $134.81 | $133.40 | $134.38 | $127.99 | 5,180,052 |
| 2021-02-12 | $135.26 | $135.60 | $133.45 | $133.87 | $127.50 | 5,659,348 |
| 2021-02-11 | $137.85 | $138.21 | $134.34 | $134.97 | $128.55 | 7,527,981 |
| 2021-02-10 | $141.12 | $141.12 | $136.76 | $137.70 | $131.15 | 6,923,264 |
| 2021-02-09 | $141.13 | $141.15 | $139.49 | $139.60 | $132.96 | 3,170,370 |
| 2021-02-08 | $141.19 | $141.81 | $139.50 | $140.40 | $133.72 | 4,112,165 |
| 2021-02-05 | $140.49 | $142.12 | $139.73 | $140.96 | $134.26 | 4,437,864 |
| 2021-02-04 | $137.75 | $139.76 | $137.75 | $139.68 | $133.04 | 3,860,314 |
| 2021-02-03 | $137.75 | $138.95 | $137.07 | $138.02 | $131.46 | 3,609,640 |
| 2021-02-02 | $137.45 | $139.53 | $136.60 | $138.38 | $131.80 | 3,577,346 |
| 2021-02-01 | $136.98 | $137.96 | $135.90 | $136.98 | $130.47 | 4,185,689 |
| 2021-01-29 | $138.11 | $138.46 | $136.02 | $136.57 | $130.08 | 6,778,137 |
| 2021-01-28 | $138.83 | $140.79 | $137.76 | $139.19 | $132.57 | 5,513,965 |
| 2021-01-27 | $140.51 | $142.33 | $137.55 | $138.04 | $131.48 | 6,659,804 |
| 2021-01-26 | $141.31 | $142.09 | $139.75 | $141.80 | $135.06 | 4,242,522 |
| 2021-01-25 | $138.06 | $140.33 | $137.58 | $140.18 | $133.51 | 3,829,014 |
| 2021-01-22 | $139.50 | $139.54 | $138.23 | $138.59 | $132.00 | 4,014,925 |
| 2021-01-21 | $140.29 | $140.79 | $138.74 | $139.61 | $132.97 | 5,684,273 |
| 2021-01-20 | $141.04 | $141.78 | $139.92 | $141.33 | $134.61 | 5,019,321 |
| 2021-01-19 | $142.38 | $142.58 | $141.44 | $142.06 | $135.30 | 5,158,614 |
| 2021-01-15 | $141.45 | $142.60 | $140.53 | $141.39 | $134.67 | 4,309,077 |
| 2021-01-14 | $141.48 | $142.44 | $141.07 | $141.76 | $135.02 | 4,724,886 |
| 2021-01-13 | $141.12 | $143.24 | $141.00 | $142.59 | $135.81 | 4,361,696 |
| 2021-01-12 | $141.63 | $142.00 | $139.45 | $141.43 | $134.70 | 5,141,031 |
| 2021-01-11 | $144.03 | $144.31 | $141.69 | $142.09 | $135.33 | 3,902,743 |
| 2021-01-08 | $142.47 | $144.40 | $141.66 | $144.18 | $137.32 | 4,312,289 |
| 2021-01-07 | $142.81 | $143.15 | $141.15 | $142.47 | $135.69 | 4,473,376 |
| 2021-01-06 | $141.67 | $143.60 | $141.59 | $142.93 | $136.13 | 4,843,265 |
| 2021-01-05 | $144.07 | $145.18 | $142.90 | $144.70 | $137.82 | 4,126,000 |
| 2021-01-04 | $147.01 | $147.78 | $141.94 | $144.27 | $137.41 | 7,486,940 |
| 2020-12-31 | $147.48 | $148.46 | $146.64 | $148.30 | $141.25 | 2,076,825 |
| 2020-12-30 | $147.47 | $147.99 | $147.01 | $147.31 | $140.30 | 2,224,859 |
| 2020-12-29 | $147.68 | $148.77 | $146.84 | $147.42 | $140.41 | 3,186,688 |
| 2020-12-28 | $145.78 | $147.60 | $145.54 | $146.91 | $139.92 | 2,450,584 |
| 2020-12-24 | $144.83 | $145.11 | $144.14 | $145.06 | $138.16 | 883,285 |
| 2020-12-23 | $144.49 | $145.60 | $144.07 | $144.41 | $137.54 | 2,645,127 |
| 2020-12-22 | $144.60 | $145.00 | $143.48 | $144.02 | $137.17 | 2,653,806 |
| 2020-12-21 | $145.00 | $145.66 | $143.47 | $145.40 | $138.49 | 3,946,888 |
| 2020-12-18 | $146.33 | $147.10 | $145.50 | $146.93 | $139.94 | 8,980,403 |
| 2020-12-17 | $145.25 | $146.20 | $145.18 | $145.71 | $138.78 | 3,312,453 |
| 2020-12-16 | $143.98 | $145.47 | $143.90 | $144.89 | $138.00 | 4,915,809 |
| 2020-12-15 | $144.56 | $145.27 | $143.89 | $144.77 | $137.89 | 3,183,783 |
| 2020-12-14 | $145.25 | $146.47 | $144.05 | $144.23 | $137.37 | 3,952,380 |
| 2020-12-11 | $143.63 | $145.10 | $143.41 | $144.97 | $138.08 | 2,975,473 |
| 2020-12-10 | $146.04 | $146.29 | $144.42 | $144.67 | $137.79 | 3,985,022 |
| 2020-12-09 | $145.56 | $146.10 | $144.28 | $145.69 | $138.76 | 3,841,971 |
| 2020-12-08 | $145.33 | $146.16 | $144.29 | $145.52 | $138.60 | 3,623,756 |
| 2020-12-07 | $145.68 | $146.56 | $144.62 | $145.37 | $138.46 | 4,217,416 |
| 2020-12-04 | $143.87 | $145.98 | $143.86 | $145.85 | $138.91 | 3,592,561 |
| 2020-12-03 | $143.02 | $144.96 | $143.02 | $144.45 | $137.58 | 4,758,137 |
| 2020-12-02 | $145.88 | $146.94 | $143.89 | $144.62 | $136.77 | 4,433,005 |
| 2020-12-01 | $145.03 | $146.63 | $144.50 | $146.07 | $138.15 | 3,992,737 |
| 2020-11-30 | $144.46 | $144.63 | $142.88 | $144.23 | $136.41 | 4,906,898 |
| 2020-11-27 | $144.62 | $145.28 | $144.18 | $144.60 | $136.76 | 1,595,978 |
| 2020-11-25 | $144.45 | $144.92 | $143.70 | $144.16 | $136.34 | 2,278,398 |
| 2020-11-24 | $143.19 | $144.36 | $142.82 | $144.03 | $136.22 | 4,452,806 |
| 2020-11-23 | $143.31 | $143.65 | $141.88 | $143.02 | $135.26 | 3,443,855 |
| 2020-11-20 | $143.65 | $144.64 | $143.00 | $143.42 | $135.64 | 3,469,179 |
| 2020-11-19 | $142.88 | $143.70 | $142.34 | $143.32 | $135.54 | 4,263,568 |
| 2020-11-18 | $145.49 | $146.57 | $143.30 | $143.38 | $135.60 | 4,335,257 |
| 2020-11-17 | $144.27 | $146.10 | $144.11 | $145.24 | $137.36 | 2,924,071 |
| 2020-11-16 | $145.00 | $146.26 | $144.69 | $145.76 | $137.85 | 3,398,971 |
| 2020-11-13 | $143.77 | $144.89 | $143.27 | $144.71 | $136.86 | 2,580,479 |
| 2020-11-12 | $144.25 | $144.74 | $142.76 | $143.84 | $136.04 | 2,570,479 |
| 2020-11-11 | $142.86 | $144.24 | $141.61 | $143.90 | $136.09 | 4,389,762 |
| 2020-11-10 | $136.99 | $142.44 | $136.19 | $141.72 | $134.03 | 5,284,513 |
| 2020-11-09 | $142.00 | $143.65 | $138.17 | $138.45 | $130.94 | 6,111,302 |
| 2020-11-06 | $138.56 | $139.77 | $137.33 | $138.38 | $130.87 | 2,867,077 |
| 2020-11-05 | $139.35 | $140.27 | $137.47 | $138.05 | $130.56 | 3,667,806 |
| 2020-11-04 | $139.00 | $141.70 | $137.66 | $137.86 | $130.38 | 4,576,320 |
| 2020-11-03 | $136.62 | $138.60 | $136.28 | $137.04 | $129.61 | 3,293,928 |
| 2020-11-02 | $135.61 | $136.23 | $133.78 | $135.15 | $127.82 | 3,126,408 |
| 2020-10-30 | $132.93 | $133.84 | $131.71 | $133.29 | $126.06 | 4,303,971 |
| 2020-10-29 | $133.76 | $135.63 | $132.26 | $133.99 | $126.72 | 3,856,469 |
| 2020-10-28 | $137.15 | $137.71 | $133.94 | $134.17 | $126.89 | 5,196,038 |
| 2020-10-27 | $138.57 | $139.89 | $138.30 | $139.12 | $131.57 | 3,390,825 |
| 2020-10-26 | $138.74 | $139.08 | $136.41 | $138.06 | $130.57 | 3,431,215 |
| 2020-10-23 | $140.22 | $140.53 | $139.04 | $139.56 | $131.99 | 2,758,507 |
| 2020-10-22 | $139.80 | $140.20 | $139.01 | $139.61 | $132.04 | 2,909,227 |
| 2020-10-21 | $139.68 | $140.48 | $139.10 | $139.60 | $132.03 | 2,560,061 |
| 2020-10-20 | $141.00 | $141.22 | $139.41 | $139.71 | $132.13 | 2,751,622 |
| 2020-10-19 | $141.34 | $142.53 | $139.25 | $139.68 | $132.10 | 3,223,384 |
| 2020-10-16 | $141.75 | $142.82 | $141.13 | $141.73 | $134.04 | 5,076,139 |
| 2020-10-15 | $141.16 | $141.97 | $140.62 | $141.43 | $133.76 | 3,307,718 |
| 2020-10-14 | $143.55 | $144.11 | $141.63 | $142.52 | $134.79 | 3,641,327 |
| 2020-10-13 | $142.22 | $144.00 | $141.91 | $143.54 | $135.75 | 4,293,198 |
| 2020-10-12 | $141.12 | $143.49 | $139.78 | $142.13 | $134.42 | 6,167,150 |
| 2020-10-09 | $138.70 | $139.26 | $137.90 | $138.44 | $130.93 | 3,194,022 |
| 2020-10-08 | $137.28 | $138.13 | $136.76 | $137.85 | $130.37 | 2,977,598 |
| 2020-10-07 | $135.94 | $137.52 | $135.76 | $137.01 | $129.58 | 4,347,287 |
| 2020-10-06 | $138.00 | $138.82 | $135.15 | $135.70 | $128.34 | 5,031,019 |
| 2020-10-05 | $138.11 | $138.38 | $136.98 | $137.93 | $130.45 | 4,519,821 |
| 2020-10-02 | $139.28 | $139.91 | $136.20 | $138.06 | $130.57 | 5,130,582 |
| 2020-10-01 | $139.44 | $140.85 | $137.49 | $140.80 | $133.16 | 6,483,894 |
| 2020-09-30 | $137.99 | $139.19 | $136.90 | $138.60 | $131.08 | 7,060,713 |
| 2020-09-29 | $138.66 | $139.54 | $137.13 | $137.16 | $129.72 | 4,333,805 |
| 2020-09-28 | $136.04 | $138.58 | $135.67 | $137.97 | $130.48 | 7,487,509 |
| 2020-09-25 | $130.89 | $133.83 | $130.52 | $133.55 | $126.30 | 4,575,979 |
| 2020-09-24 | $131.44 | $132.31 | $129.92 | $131.58 | $124.44 | 4,316,594 |
| 2020-09-23 | $132.70 | $132.82 | $129.85 | $131.00 | $123.89 | 5,909,940 |
| 2020-09-22 | $131.00 | $132.89 | $130.45 | $132.15 | $124.98 | 3,950,959 |
| 2020-09-21 | $130.37 | $131.31 | $129.36 | $131.24 | $124.12 | 4,402,723 |
| 2020-09-18 | $133.71 | $134.79 | $130.01 | $131.47 | $124.34 | 8,472,958 |
| 2020-09-17 | $133.39 | $134.55 | $131.69 | $133.20 | $125.97 | 5,186,417 |
| 2020-09-16 | $136.28 | $136.60 | $134.78 | $134.98 | $127.66 | 3,353,726 |
| 2020-09-15 | $136.48 | $137.24 | $135.41 | $135.62 | $128.26 | 4,080,783 |
| 2020-09-14 | $136.53 | $137.50 | $135.80 | $136.67 | $129.26 | 2,779,316 |
| 2020-09-11 | $135.22 | $136.38 | $134.23 | $135.81 | $128.44 | 3,411,914 |
| 2020-09-10 | $136.60 | $137.55 | $133.88 | $134.76 | $127.45 | 6,050,544 |
| 2020-09-09 | $135.50 | $138.46 | $135.40 | $137.11 | $129.67 | 4,282,289 |
| 2020-09-08 | $138.31 | $138.63 | $134.41 | $135.55 | $128.20 | 4,901,536 |
| 2020-09-04 | $139.66 | $140.31 | $136.94 | $138.76 | $131.23 | 4,836,833 |
| 2020-09-03 | $142.77 | $144.04 | $138.12 | $139.37 | $131.81 | 6,642,417 |
| 2020-09-02 | $139.52 | $143.82 | $139.35 | $143.29 | $134.53 | 4,918,523 |
| 2020-09-01 | $140.25 | $140.48 | $138.51 | $139.19 | $130.68 | 3,422,807 |
| 2020-08-31 | $139.32 | $141.02 | $139.00 | $140.06 | $131.50 | 3,828,697 |
| 2020-08-28 | $138.52 | $139.96 | $137.24 | $139.94 | $131.38 | 3,355,482 |
| 2020-08-27 | $138.71 | $139.93 | $137.91 | $138.40 | $129.94 | 4,159,270 |
| 2020-08-26 | $136.58 | $138.66 | $136.38 | $138.47 | $130.00 | 6,019,737 |
| 2020-08-25 | $138.26 | $138.38 | $136.70 | $137.30 | $128.91 | 2,597,448 |
| 2020-08-24 | $136.46 | $137.68 | $136.11 | $137.64 | $129.22 | 3,177,925 |
| 2020-08-21 | $136.37 | $136.66 | $135.25 | $136.46 | $128.12 | 4,295,630 |
| 2020-08-20 | $135.66 | $137.15 | $135.63 | $136.72 | $128.36 | 2,263,090 |
| 2020-08-19 | $138.69 | $138.80 | $136.10 | $136.45 | $128.11 | 3,682,226 |
| 2020-08-18 | $138.61 | $138.61 | $137.04 | $138.11 | $129.67 | 2,638,555 |
| 2020-08-17 | $137.50 | $138.89 | $137.05 | $137.92 | $129.49 | 2,856,290 |
| 2020-08-14 | $138.11 | $138.17 | $137.20 | $137.56 | $129.15 | 2,461,687 |
| 2020-08-13 | $137.10 | $138.61 | $137.10 | $138.10 | $129.66 | 2,393,520 |
| 2020-08-12 | $135.34 | $138.68 | $135.25 | $137.80 | $129.37 | 4,425,182 |
| 2020-08-11 | $136.97 | $137.45 | $134.62 | $135.12 | $126.86 | 3,301,552 |
| 2020-08-10 | $136.32 | $136.88 | $135.38 | $135.98 | $127.67 | 3,052,091 |
| 2020-08-07 | $135.94 | $136.76 | $135.37 | $136.74 | $128.38 | 3,692,151 |
| 2020-08-06 | $135.27 | $136.29 | $135.27 | $135.86 | $127.55 | 2,693,058 |
| 2020-08-05 | $138.15 | $138.15 | $135.77 | $136.25 | $127.92 | 2,924,634 |
| 2020-08-04 | $137.52 | $137.59 | $136.02 | $137.47 | $129.07 | 2,553,613 |
| 2020-08-03 | $137.11 | $137.50 | $136.00 | $136.70 | $128.34 | 2,819,273 |
| 2020-07-31 | $137.26 | $137.70 | $135.20 | $137.66 | $129.24 | 4,304,080 |
| 2020-07-30 | $137.24 | $138.22 | $136.48 | $137.69 | $129.27 | 2,817,632 |
| 2020-07-29 | $137.38 | $139.00 | $137.04 | $137.93 | $129.50 | 3,179,281 |
| 2020-07-28 | $137.98 | $138.59 | $137.09 | $137.38 | $128.98 | 3,787,724 |
| 2020-07-27 | $135.53 | $137.76 | $134.85 | $137.67 | $129.25 | 3,607,669 |
| 2020-07-24 | $136.99 | $138.64 | $135.39 | $136.06 | $127.74 | 3,300,145 |
| 2020-07-23 | $136.59 | $137.25 | $135.49 | $137.08 | $128.70 | 5,011,384 |
| 2020-07-22 | $135.56 | $136.25 | $133.68 | $136.01 | $127.69 | 3,522,313 |
| 2020-07-21 | $134.00 | $136.41 | $133.79 | $134.43 | $126.21 | 5,426,038 |
| 2020-07-20 | $134.61 | $134.61 | $132.18 | $133.11 | $124.97 | 3,568,265 |
| 2020-07-17 | $134.65 | $135.06 | $133.55 | $134.66 | $126.43 | 3,229,486 |
| 2020-07-16 | $134.06 | $134.36 | $133.05 | $133.88 | $125.69 | 3,788,127 |
| 2020-07-15 | $135.35 | $136.19 | $133.25 | $133.69 | $125.52 | 5,564,681 |
| 2020-07-14 | $134.59 | $136.95 | $134.25 | $135.52 | $127.23 | 6,766,849 |
| 2020-07-13 | $136.77 | $138.07 | $134.47 | $134.91 | $126.66 | 8,960,130 |
| 2020-07-10 | $132.37 | $134.89 | $131.28 | $134.46 | $126.24 | 5,932,824 |
| 2020-07-09 | $132.90 | $133.94 | $131.73 | $132.71 | $124.60 | 4,005,280 |
| 2020-07-08 | $134.16 | $134.69 | $133.16 | $134.22 | $126.01 | 3,798,260 |
| 2020-07-07 | $132.27 | $134.62 | $132.17 | $133.57 | $125.40 | 4,424,469 |
| 2020-07-06 | $133.08 | $133.95 | $132.31 | $133.30 | $125.15 | 4,221,605 |
| 2020-07-02 | $133.54 | $134.17 | $132.54 | $132.85 | $124.73 | 2,770,984 |
| 2020-07-01 | $132.53 | $133.62 | $131.94 | $132.36 | $124.27 | 3,636,043 |
| 2020-06-30 | $131.83 | $132.82 | $130.85 | $132.26 | $124.17 | 4,626,817 |
| 2020-06-29 | $130.18 | $131.40 | $129.43 | $131.08 | $123.07 | 4,173,863 |
| 2020-06-26 | $131.68 | $132.37 | $128.06 | $128.93 | $121.05 | 7,372,682 |
| 2020-06-25 | $129.14 | $131.73 | $128.05 | $131.41 | $123.38 | 4,442,112 |
| 2020-06-24 | $130.52 | $131.07 | $128.68 | $129.56 | $121.64 | 4,853,490 |
| 2020-06-23 | $131.62 | $132.68 | $130.98 | $131.36 | $123.33 | 3,625,580 |
| 2020-06-22 | $130.55 | $131.76 | $129.95 | $131.05 | $123.04 | 3,379,894 |
| 2020-06-19 | $134.41 | $134.82 | $131.22 | $131.28 | $123.25 | 8,296,892 |
| 2020-06-18 | $131.42 | $133.13 | $130.63 | $132.78 | $124.66 | 3,417,168 |
| 2020-06-17 | $131.89 | $133.04 | $131.49 | $131.76 | $123.70 | 3,309,878 |
| 2020-06-16 | $132.68 | $133.06 | $130.12 | $131.67 | $123.62 | 5,198,806 |
| 2020-06-15 | $128.29 | $130.96 | $126.53 | $130.48 | $122.50 | 5,482,111 |
| 2020-06-12 | $129.15 | $129.93 | $127.43 | $129.00 | $121.11 | 7,039,513 |
| 2020-06-11 | $134.22 | $135.14 | $127.46 | $127.84 | $120.02 | 8,540,975 |
| 2020-06-10 | $133.28 | $135.16 | $133.17 | $134.13 | $125.93 | 7,069,852 |
| 2020-06-09 | $131.83 | $133.15 | $131.05 | $132.97 | $124.84 | 6,447,278 |
| 2020-06-08 | $131.38 | $132.47 | $131.24 | $132.21 | $124.13 | 5,613,020 |
| 2020-06-05 | $131.00 | $133.52 | $130.77 | $132.44 | $124.34 | 7,075,650 |
| 2020-06-04 | $131.59 | $133.56 | $130.18 | $130.57 | $122.59 | 5,229,737 |
| 2020-06-03 | $133.24 | $134.28 | $132.60 | $132.82 | $123.73 | 5,421,190 |
| 2020-06-02 | $133.05 | $133.81 | $131.12 | $132.63 | $123.55 | 5,327,465 |
| 2020-06-01 | $131.60 | $133.95 | $131.19 | $132.99 | $123.89 | 4,050,410 |
| 2020-05-29 | $132.01 | $132.24 | $130.32 | $131.55 | $122.55 | 13,338,796 |
| 2020-05-28 | $131.21 | $132.73 | $130.11 | $132.29 | $123.24 | 4,976,408 |
| 2020-05-27 | $129.72 | $130.84 | $128.58 | $130.81 | $121.86 | 5,686,547 |
| 2020-05-26 | $131.94 | $132.05 | $129.40 | $129.75 | $120.87 | 5,579,269 |
| 2020-05-22 | $129.61 | $130.63 | $129.17 | $130.48 | $121.55 | 3,429,228 |
| 2020-05-21 | $130.98 | $131.44 | $129.61 | $130.21 | $121.30 | 4,839,651 |
| 2020-05-20 | $132.54 | $132.68 | $130.34 | $131.26 | $122.28 | 8,213,135 |
| 2020-05-19 | $134.43 | $134.76 | $131.40 | $131.73 | $122.72 | 6,640,343 |
| 2020-05-18 | $136.85 | $137.99 | $135.06 | $135.52 | $126.25 | 8,480,600 |
| 2020-05-15 | $133.77 | $137.66 | $132.79 | $135.95 | $126.65 | 20,338,620 |
| 2020-05-14 | $132.71 | $133.56 | $130.15 | $133.08 | $123.97 | 5,522,343 |
| 2020-05-13 | $133.18 | $134.47 | $131.45 | $132.96 | $123.86 | 5,168,826 |
| 2020-05-12 | $134.76 | $136.38 | $132.86 | $132.94 | $123.84 | 3,914,614 |
| 2020-05-11 | $133.43 | $136.20 | $133.17 | $134.38 | $125.18 | 3,591,078 |
| 2020-05-08 | $133.07 | $135.16 | $132.46 | $134.23 | $125.04 | 4,209,378 |
| 2020-05-07 | $131.55 | $132.00 | $130.12 | $131.55 | $122.55 | 5,529,573 |
| 2020-05-06 | $131.58 | $132.23 | $130.69 | $130.78 | $121.83 | 4,192,492 |
| 2020-05-05 | $131.64 | $133.33 | $130.77 | $131.67 | $122.66 | 3,580,084 |
| 2020-05-04 | $130.17 | $131.35 | $129.32 | $130.92 | $121.96 | 5,245,315 |
| 2020-05-01 | $131.12 | $132.23 | $129.52 | $130.14 | $121.23 | 4,488,160 |
| 2020-04-30 | $132.41 | $133.17 | $130.42 | $132.29 | $123.24 | 6,782,989 |
| 2020-04-29 | $136.77 | $136.98 | $132.90 | $133.36 | $124.23 | 6,706,841 |
| 2020-04-28 | $136.78 | $137.68 | $134.66 | $136.32 | $126.99 | 6,674,220 |
| 2020-04-27 | $134.42 | $135.21 | $133.89 | $134.46 | $125.26 | 4,009,205 |
| 2020-04-24 | $130.87 | $134.82 | $130.65 | $134.36 | $125.17 | 4,065,533 |
| 2020-04-23 | $132.50 | $134.14 | $130.03 | $130.26 | $121.35 | 5,527,717 |
| 2020-04-22 | $132.44 | $133.67 | $131.22 | $132.62 | $123.54 | 4,085,122 |
| 2020-04-21 | $132.14 | $132.94 | $130.59 | $130.94 | $121.98 | 4,359,534 |
| 2020-04-20 | $136.94 | $137.38 | $134.51 | $134.55 | $125.34 | 3,995,378 |
| 2020-04-17 | $137.73 | $138.00 | $134.91 | $137.55 | $128.14 | 4,866,512 |
| 2020-04-16 | $136.97 | $136.97 | $133.85 | $135.64 | $126.36 | 4,563,973 |
| 2020-04-15 | $137.14 | $137.56 | $133.70 | $135.03 | $125.79 | 5,773,136 |
| 2020-04-14 | $133.22 | $138.63 | $132.35 | $138.40 | $128.93 | 6,278,696 |
| 2020-04-13 | $131.69 | $133.35 | $129.43 | $130.89 | $121.93 | 3,785,013 |
| 2020-04-09 | $132.09 | $135.08 | $131.51 | $133.63 | $124.49 | 5,502,555 |
| 2020-04-08 | $129.64 | $133.29 | $129.13 | $132.61 | $123.53 | 5,241,109 |
| 2020-04-07 | $132.71 | $135.08 | $130.29 | $130.48 | $121.55 | 6,254,249 |
| 2020-04-06 | $128.66 | $132.13 | $125.29 | $131.16 | $122.18 | 8,242,235 |
| 2020-04-03 | $123.19 | $125.37 | $122.44 | $124.59 | $116.06 | 5,552,050 |
| 2020-04-02 | $117.22 | $125.18 | $116.48 | $123.86 | $115.38 | 6,181,755 |
| 2020-04-01 | $117.27 | $122.30 | $115.67 | $118.12 | $110.04 | 6,872,957 |
| 2020-03-31 | $124.94 | $125.70 | $119.53 | $120.10 | $111.88 | 7,093,100 |
| 2020-03-30 | $121.61 | $125.84 | $121.51 | $125.48 | $116.89 | 6,917,153 |
| 2020-03-27 | $118.57 | $124.65 | $117.99 | $120.46 | $112.22 | 9,852,459 |
| 2020-03-26 | $112.71 | $121.80 | $112.58 | $120.26 | $112.03 | 10,377,946 |
| 2020-03-25 | $112.74 | $116.36 | $111.04 | $112.50 | $104.80 | 9,485,483 |
| 2020-03-24 | $109.93 | $114.43 | $109.37 | $113.84 | $106.05 | 11,446,957 |
| 2020-03-23 | $106.00 | $112.87 | $102.87 | $105.18 | $97.98 | 13,926,832 |
| 2020-03-20 | $118.24 | $118.45 | $101.42 | $103.93 | $96.82 | 13,093,153 |
| 2020-03-19 | $121.43 | $122.09 | $116.06 | $117.34 | $109.31 | 9,393,486 |
| 2020-03-18 | $120.84 | $127.72 | $113.77 | $120.92 | $112.64 | 14,906,447 |
| 2020-03-17 | $116.70 | $127.86 | $116.39 | $127.72 | $118.98 | 14,242,319 |
| 2020-03-16 | $114.69 | $123.82 | $112.00 | $113.09 | $105.35 | 10,733,314 |
| 2020-03-13 | $120.68 | $127.59 | $115.07 | $127.45 | $118.73 | 12,007,673 |
| 2020-03-12 | $122.10 | $125.00 | $113.59 | $115.34 | $107.45 | 12,808,252 |
| 2020-03-11 | $130.58 | $132.54 | $127.63 | $129.75 | $120.87 | 7,468,850 |
| 2020-03-10 | $132.05 | $134.57 | $126.86 | $134.14 | $124.96 | 8,258,624 |
| 2020-03-09 | $130.18 | $133.35 | $128.18 | $130.16 | $121.25 | 8,716,252 |
| 2020-03-06 | $131.56 | $138.17 | $131.45 | $137.26 | $127.87 | 6,755,028 |
| 2020-03-05 | $138.81 | $141.42 | $136.67 | $138.10 | $128.65 | 6,579,119 |
| 2020-03-04 | $136.19 | $142.71 | $136.01 | $142.39 | $131.73 | 7,635,948 |
| 2020-03-03 | $137.19 | $139.67 | $134.74 | $135.58 | $125.43 | 8,728,649 |
| 2020-03-02 | $132.00 | $137.77 | $131.72 | $137.58 | $127.28 | 8,504,547 |
| 2020-02-28 | $133.24 | $133.75 | $128.35 | $132.03 | $122.15 | 14,169,964 |
| 2020-02-27 | $141.41 | $143.14 | $136.31 | $136.37 | $126.17 | 8,604,968 |
| 2020-02-26 | $142.44 | $143.75 | $141.16 | $141.98 | $131.36 | 6,159,441 |
| 2020-02-25 | $142.59 | $144.38 | $140.57 | $141.10 | $130.54 | 7,586,027 |
| 2020-02-24 | $145.86 | $147.15 | $142.56 | $142.64 | $131.97 | 5,027,743 |
| 2020-02-21 | $145.06 | $145.92 | $144.81 | $145.85 | $134.94 | 4,271,865 |
| 2020-02-20 | $145.77 | $145.80 | $143.95 | $145.16 | $134.30 | 2,806,193 |
| 2020-02-19 | $145.62 | $146.48 | $145.49 | $145.53 | $134.64 | 2,978,831 |
| 2020-02-18 | $147.11 | $147.20 | $145.40 | $145.60 | $134.70 | 4,938,697 |
| 2020-02-14 | $146.57 | $147.15 | $145.94 | $146.99 | $135.99 | 3,555,977 |
| 2020-02-13 | $145.25 | $147.13 | $143.52 | $146.47 | $135.51 | 5,041,366 |
| 2020-02-12 | $146.68 | $146.74 | $145.35 | $146.08 | $135.15 | 4,217,415 |
| 2020-02-11 | $146.21 | $146.36 | $144.87 | $146.08 | $135.15 | 3,870,894 |
| 2020-02-10 | $145.93 | $146.42 | $145.13 | $145.66 | $134.76 | 3,775,732 |
| 2020-02-07 | $144.26 | $145.72 | $143.83 | $145.37 | $134.49 | 3,138,839 |
| 2020-02-06 | $144.64 | $145.30 | $144.07 | $144.33 | $133.53 | 3,571,487 |
| 2020-02-05 | $143.68 | $144.59 | $143.43 | $144.30 | $133.50 | 3,504,869 |
| 2020-02-04 | $143.20 | $144.06 | $142.10 | $143.22 | $132.50 | 3,494,609 |
| 2020-02-03 | $142.77 | $143.07 | $141.84 | $142.51 | $131.85 | 3,978,171 |
| 2020-01-31 | $143.81 | $144.65 | $141.57 | $142.02 | $131.39 | 4,753,380 |
| 2020-01-30 | $142.32 | $143.96 | $141.52 | $143.83 | $133.07 | 4,058,489 |
| 2020-01-29 | $142.00 | $142.45 | $141.17 | $141.73 | $131.12 | 3,263,305 |
| 2020-01-28 | $142.13 | $142.92 | $141.76 | $142.44 | $131.78 | 2,908,401 |
| 2020-01-27 | $141.65 | $143.36 | $141.05 | $142.14 | $131.50 | 3,895,268 |
| 2020-01-24 | $143.83 | $144.15 | $142.45 | $142.92 | $132.22 | 2,791,516 |
| 2020-01-23 | $143.09 | $143.85 | $142.37 | $143.65 | $132.90 | 3,916,109 |
| 2020-01-22 | $141.81 | $143.57 | $141.72 | $143.38 | $132.65 | 5,366,139 |
| 2020-01-21 | $140.61 | $142.12 | $140.34 | $141.86 | $131.24 | 4,249,377 |
| 2020-01-17 | $140.10 | $141.32 | $139.90 | $141.26 | $130.69 | 6,909,002 |
| 2020-01-16 | $139.35 | $140.16 | $138.60 | $139.61 | $129.16 | 4,977,937 |
| 2020-01-15 | $137.04 | $139.25 | $136.80 | $139.20 | $128.78 | 5,002,877 |
| 2020-01-14 | $136.18 | $136.94 | $135.70 | $136.85 | $126.61 | 4,161,493 |
| 2020-01-13 | $134.65 | $136.59 | $134.63 | $136.53 | $126.31 | 4,680,021 |
| 2020-01-10 | $135.17 | $135.42 | $134.39 | $134.53 | $124.46 | 3,100,675 |
| 2020-01-09 | $135.29 | $135.38 | $134.53 | $134.79 | $124.70 | 3,954,737 |
| 2020-01-08 | $134.46 | $135.36 | $134.07 | $134.70 | $124.62 | 3,681,357 |
| 2020-01-07 | $136.00 | $136.07 | $133.95 | $134.01 | $123.98 | 5,722,453 |
| 2020-01-06 | $135.30 | $136.32 | $135.20 | $136.15 | $125.96 | 4,085,432 |
| 2020-01-03 | $135.46 | $136.79 | $135.13 | $135.63 | $125.48 | 4,000,070 |
| 2020-01-02 | $136.87 | $137.23 | $135.14 | $135.82 | $125.66 | 3,596,407 |
| 2019-12-31 | $136.69 | $137.26 | $136.03 | $136.67 | $126.44 | 3,229,369 |
| 2019-12-30 | $136.70 | $137.97 | $136.48 | $136.81 | $126.57 | 3,024,941 |
| 2019-12-27 | $136.88 | $137.58 | $136.63 | $137.54 | $127.25 | 2,554,025 |
| 2019-12-26 | $136.86 | $137.34 | $136.10 | $136.69 | $126.46 | 2,935,081 |
| 2019-12-24 | $137.09 | $137.38 | $136.27 | $136.89 | $126.65 | 1,220,629 |
| 2019-12-23 | $137.69 | $138.13 | $136.84 | $137.04 | $126.78 | 2,992,896 |
| 2019-12-20 | $137.41 | $138.13 | $135.16 | $137.92 | $127.60 | 10,311,283 |
| 2019-12-19 | $136.22 | $136.74 | $135.95 | $136.47 | $126.26 | 3,921,726 |
| 2019-12-18 | $137.05 | $137.30 | $135.63 | $135.97 | $125.80 | 5,370,538 |
| 2019-12-17 | $137.05 | $137.44 | $135.69 | $136.17 | $125.98 | 5,491,845 |
| 2019-12-16 | $136.95 | $137.52 | $136.16 | $137.06 | $126.80 | 4,701,155 |
| 2019-12-13 | $136.93 | $138.25 | $136.19 | $137.94 | $127.62 | 3,558,062 |
| 2019-12-12 | $136.80 | $137.90 | $136.75 | $137.18 | $126.91 | 3,502,138 |
| 2019-12-11 | $137.05 | $137.54 | $136.32 | $137.10 | $126.84 | 3,339,278 |
| 2019-12-10 | $137.61 | $137.61 | $136.17 | $136.27 | $126.07 | 2,940,212 |
| 2019-12-09 | $137.15 | $138.04 | $137.00 | $137.16 | $126.90 | 3,927,667 |
| 2019-12-06 | $136.67 | $137.69 | $136.34 | $137.36 | $127.08 | 3,216,924 |
| 2019-12-05 | $136.19 | $136.54 | $135.27 | $136.34 | $126.14 | 3,351,990 |
| 2019-12-04 | $134.95 | $137.37 | $134.54 | $137.30 | $126.14 | 4,228,878 |
| 2019-12-03 | $136.66 | $136.66 | $134.32 | $135.46 | $124.45 | 5,119,578 |
| 2019-12-02 | $136.65 | $136.65 | $134.44 | $135.88 | $124.84 | 3,866,346 |
| 2019-11-29 | $136.06 | $136.42 | $135.26 | $135.83 | $124.79 | 2,978,437 |
| 2019-11-27 | $135.70 | $136.52 | $135.33 | $135.91 | $124.86 | 2,476,283 |
| 2019-11-26 | $134.29 | $135.87 | $133.87 | $135.70 | $124.67 | 4,947,826 |
| 2019-11-25 | $134.66 | $134.78 | $133.21 | $133.83 | $122.95 | 3,612,786 |
| 2019-11-22 | $133.92 | $134.53 | $133.02 | $134.07 | $123.17 | 3,014,865 |
| 2019-11-21 | $133.43 | $134.21 | $133.09 | $133.91 | $123.03 | 3,391,228 |
| 2019-11-20 | $134.31 | $135.20 | $133.40 | $133.74 | $122.87 | 3,047,718 |
| 2019-11-19 | $134.65 | $135.06 | $134.07 | $134.57 | $123.63 | 3,019,092 |
| 2019-11-18 | $134.00 | $135.69 | $133.91 | $134.06 | $123.17 | 3,619,873 |
| 2019-11-15 | $133.66 | $133.92 | $132.80 | $133.81 | $122.94 | 3,648,701 |
| 2019-11-14 | $133.60 | $133.91 | $132.73 | $133.33 | $122.49 | 2,142,100 |
| 2019-11-13 | $132.63 | $133.57 | $132.01 | $133.29 | $122.46 | 3,194,724 |
| 2019-11-12 | $132.68 | $132.68 | $131.59 | $131.98 | $121.25 | 3,246,698 |
| 2019-11-11 | $133.03 | $133.03 | $131.97 | $132.39 | $121.63 | 2,227,544 |
| 2019-11-08 | $133.29 | $134.13 | $132.57 | $133.13 | $122.31 | 2,603,954 |
| 2019-11-07 | $134.41 | $134.50 | $133.12 | $133.32 | $122.49 | 3,338,757 |
| 2019-11-06 | $134.50 | $134.88 | $133.55 | $134.44 | $123.51 | 3,645,614 |
| 2019-11-05 | $134.83 | $135.10 | $132.60 | $134.01 | $123.12 | 4,300,812 |
| 2019-11-04 | $136.80 | $137.10 | $134.73 | $135.16 | $124.18 | 3,202,380 |
| 2019-11-01 | $137.55 | $138.34 | $136.70 | $136.93 | $125.80 | 3,054,900 |
| 2019-10-31 | $136.80 | $137.53 | $136.10 | $137.17 | $126.02 | 4,492,250 |
| 2019-10-30 | $135.86 | $137.29 | $135.41 | $136.90 | $125.77 | 2,653,724 |
| 2019-10-29 | $136.83 | $137.12 | $135.94 | $136.08 | $125.02 | 2,550,254 |
| 2019-10-28 | $136.55 | $137.55 | $136.15 | $136.57 | $125.47 | 3,089,930 |
| 2019-10-25 | $137.78 | $137.92 | $136.23 | $136.64 | $125.54 | 2,520,038 |
| 2019-10-24 | $137.70 | $138.11 | $136.79 | $137.89 | $126.68 | 2,311,103 |
| 2019-10-23 | $136.61 | $137.50 | $136.61 | $137.45 | $126.28 | 2,332,068 |
| 2019-10-22 | $136.65 | $137.35 | $136.31 | $136.66 | $125.55 | 3,395,610 |
| 2019-10-21 | $136.34 | $136.74 | $135.66 | $136.12 | $125.06 | 2,829,410 |
| 2019-10-18 | $137.27 | $137.37 | $136.23 | $136.25 | $125.18 | 3,488,946 |
| 2019-10-17 | $137.07 | $137.62 | $136.60 | $136.96 | $125.83 | 2,466,495 |
| 2019-10-16 | $136.14 | $136.49 | $135.58 | $136.42 | $125.33 | 2,812,979 |
| 2019-10-15 | $137.48 | $137.95 | $136.16 | $136.33 | $125.25 | 3,395,335 |
| 2019-10-14 | $137.84 | $138.30 | $137.24 | $137.45 | $126.28 | 2,386,269 |
| 2019-10-11 | $138.08 | $138.70 | $137.09 | $137.64 | $126.45 | 2,779,534 |
| 2019-10-10 | $137.11 | $138.25 | $136.64 | $137.89 | $126.68 | 2,303,335 |
| 2019-10-09 | $137.32 | $138.17 | $136.83 | $137.85 | $126.65 | 3,089,472 |
| 2019-10-08 | $137.65 | $138.45 | $137.08 | $137.24 | $126.09 | 4,848,087 |
| 2019-10-07 | $139.29 | $139.61 | $137.97 | $138.34 | $127.10 | 4,377,580 |
| 2019-10-04 | $137.84 | $140.45 | $137.62 | $140.28 | $128.88 | 5,319,752 |
| 2019-10-03 | $138.44 | $139.75 | $136.50 | $137.93 | $126.72 | 9,742,607 |
| 2019-10-02 | $136.89 | $137.38 | $133.49 | $133.94 | $123.06 | 5,804,773 |
| 2019-10-01 | $136.93 | $137.94 | $136.09 | $137.37 | $126.21 | 3,712,057 |
| 2019-09-30 | $136.07 | $137.73 | $135.87 | $137.10 | $125.96 | 3,911,466 |
| 2019-09-27 | $136.24 | $136.24 | $134.67 | $135.60 | $124.58 | 3,559,446 |
| 2019-09-26 | $135.87 | $136.33 | $135.01 | $135.72 | $124.69 | 4,479,586 |
| 2019-09-25 | $135.21 | $135.66 | $134.51 | $135.09 | $124.11 | 3,602,062 |
| 2019-09-24 | $136.25 | $136.45 | $134.58 | $135.36 | $124.36 | 4,885,280 |
| 2019-09-23 | $134.96 | $135.75 | $134.96 | $135.44 | $124.43 | 3,501,488 |
| 2019-09-20 | $135.00 | $135.76 | $134.48 | $134.71 | $123.76 | 6,765,445 |
| 2019-09-19 | $135.41 | $135.84 | $135.08 | $135.48 | $124.47 | 2,830,949 |
| 2019-09-18 | $135.81 | $136.00 | $134.10 | $135.50 | $124.49 | 2,695,692 |
| 2019-09-17 | $134.96 | $136.31 | $134.51 | $135.70 | $124.67 | 4,026,765 |
| 2019-09-16 | $136.39 | $136.50 | $134.38 | $134.88 | $123.92 | 2,953,553 |
| 2019-09-13 | $136.08 | $136.95 | $135.68 | $136.44 | $125.35 | 4,008,193 |
| 2019-09-12 | $136.74 | $138.29 | $136.74 | $137.29 | $126.13 | 4,146,873 |
| 2019-09-11 | $135.27 | $136.79 | $134.88 | $136.36 | $125.28 | 5,005,115 |
| 2019-09-10 | $135.74 | $136.51 | $134.68 | $135.86 | $124.82 | 4,175,107 |
| 2019-09-09 | $136.40 | $136.68 | $135.43 | $136.40 | $125.32 | 4,062,076 |
| 2019-09-06 | $136.93 | $137.42 | $136.02 | $137.37 | $126.21 | 3,051,948 |
| 2019-09-05 | $138.80 | $138.80 | $135.55 | $135.98 | $124.93 | 4,994,610 |
| 2019-09-04 | $137.81 | $139.18 | $137.25 | $139.15 | $126.95 | 3,201,744 |
| 2019-09-03 | $136.35 | $137.67 | $135.88 | $137.46 | $125.41 | 2,989,834 |
| 2019-08-30 | $136.11 | $137.11 | $135.76 | $136.73 | $124.74 | 3,743,235 |
| 2019-08-29 | $135.61 | $136.44 | $134.52 | $136.02 | $124.09 | 3,045,711 |
| 2019-08-28 | $134.50 | $135.34 | $134.28 | $135.19 | $123.34 | 3,939,919 |
| 2019-08-27 | $134.20 | $135.36 | $133.68 | $134.76 | $122.94 | 7,187,846 |
| 2019-08-26 | $130.82 | $133.75 | $130.59 | $133.74 | $122.01 | 3,954,641 |
| 2019-08-23 | $132.45 | $133.35 | $129.54 | $130.27 | $118.85 | 4,239,733 |
| 2019-08-22 | $131.75 | $132.93 | $131.32 | $132.66 | $121.03 | 2,484,691 |
| 2019-08-21 | $132.91 | $133.64 | $131.62 | $132.34 | $120.74 | 2,936,911 |
| 2019-08-20 | $132.80 | $133.10 | $131.93 | $132.06 | $120.48 | 3,160,263 |
| 2019-08-19 | $132.07 | $132.85 | $131.94 | $132.57 | $120.95 | 3,101,259 |
| 2019-08-16 | $131.42 | $132.32 | $130.64 | $131.76 | $120.21 | 3,609,658 |
| 2019-08-15 | $129.66 | $131.22 | $129.40 | $130.72 | $119.26 | 3,782,454 |
| 2019-08-14 | $129.52 | $130.53 | $128.80 | $129.12 | $117.80 | 6,232,736 |
| 2019-08-13 | $128.28 | $130.38 | $127.94 | $129.93 | $118.54 | 4,168,535 |
| 2019-08-12 | $128.45 | $129.15 | $127.87 | $128.35 | $117.10 | 2,920,857 |
| 2019-08-09 | $129.71 | $129.74 | $127.32 | $128.60 | $117.32 | 2,929,485 |
| 2019-08-08 | $128.10 | $129.75 | $127.00 | $129.47 | $118.12 | 3,702,122 |
| 2019-08-07 | $126.40 | $128.34 | $124.63 | $127.78 | $116.58 | 6,148,983 |
| 2019-08-06 | $124.78 | $127.00 | $124.38 | $126.45 | $115.36 | 6,258,660 |
| 2019-08-05 | $128.35 | $129.15 | $123.88 | $124.40 | $113.49 | 6,192,794 |
| 2019-08-02 | $127.10 | $128.82 | $126.50 | $127.92 | $116.70 | 5,573,338 |
| 2019-08-01 | $128.96 | $129.40 | $126.77 | $127.14 | $115.99 | 6,199,379 |
| 2019-07-31 | $130.48 | $130.48 | $126.24 | $127.81 | $116.60 | 5,757,555 |
| 2019-07-30 | $131.34 | $132.08 | $130.23 | $130.48 | $119.04 | 3,367,872 |
| 2019-07-29 | $131.50 | $132.06 | $131.18 | $131.53 | $120.00 | 4,533,441 |
| 2019-07-26 | $129.44 | $131.42 | $128.71 | $131.22 | $119.72 | 4,581,001 |
| 2019-07-25 | $128.63 | $129.53 | $128.39 | $128.99 | $117.68 | 3,335,188 |
| 2019-07-24 | $131.20 | $131.20 | $128.62 | $129.21 | $117.88 | 4,669,749 |
| 2019-07-23 | $131.13 | $132.24 | $130.41 | $130.74 | $119.28 | 4,145,846 |
| 2019-07-22 | $130.49 | $130.81 | $129.63 | $130.28 | $118.86 | 4,412,036 |
| 2019-07-19 | $133.17 | $133.19 | $130.01 | $130.09 | $118.68 | 5,022,155 |
| 2019-07-18 | $132.61 | $133.20 | $131.52 | $132.88 | $121.23 | 3,698,643 |
| 2019-07-17 | $133.92 | $134.28 | $132.47 | $132.78 | $121.14 | 4,105,122 |
| 2019-07-16 | $134.08 | $135.24 | $133.05 | $133.80 | $122.07 | 4,019,662 |
| 2019-07-15 | $133.60 | $134.16 | $132.55 | $134.15 | $122.39 | 3,077,887 |
| 2019-07-12 | $134.00 | $134.43 | $132.61 | $133.28 | $121.59 | 4,481,150 |
| 2019-07-11 | $134.21 | $134.74 | $133.35 | $134.35 | $122.57 | 3,944,397 |
| 2019-07-10 | $132.40 | $134.46 | $131.87 | $134.41 | $122.63 | 6,141,500 |
| 2019-07-09 | $133.00 | $133.40 | $130.72 | $131.74 | $120.19 | 8,233,230 |
| 2019-07-08 | $133.10 | $133.39 | $132.04 | $132.56 | $120.94 | 5,854,533 |
| 2019-07-05 | $132.89 | $133.49 | $131.55 | $133.02 | $121.36 | 3,356,086 |
| 2019-07-03 | $132.98 | $134.09 | $132.77 | $133.99 | $122.24 | 2,859,168 |
| 2019-07-02 | $132.09 | $132.65 | $131.35 | $132.43 | $120.82 | 3,233,403 |
| 2019-07-01 | $131.99 | $132.29 | $131.07 | $131.87 | $120.31 | 3,548,924 |
| 2019-06-28 | $132.28 | $132.41 | $130.76 | $131.13 | $119.63 | 6,318,523 |
| 2019-06-27 | $132.25 | $132.44 | $131.38 | $131.69 | $120.14 | 4,750,934 |
| 2019-06-26 | $133.06 | $133.77 | $132.30 | $132.32 | $120.72 | 6,024,090 |
| 2019-06-25 | $133.98 | $134.48 | $133.54 | $133.81 | $122.08 | 4,176,399 |
| 2019-06-24 | $134.65 | $135.24 | $133.94 | $134.14 | $122.38 | 3,685,771 |
| 2019-06-21 | $134.16 | $134.56 | $133.63 | $133.96 | $122.22 | 7,696,290 |
| 2019-06-20 | $133.87 | $134.45 | $133.34 | $134.16 | $122.40 | 3,847,549 |
| 2019-06-19 | $132.06 | $133.29 | $131.33 | $132.85 | $121.20 | 4,349,918 |
| 2019-06-18 | $134.42 | $134.42 | $131.86 | $132.06 | $120.48 | 4,378,222 |
| 2019-06-17 | $132.72 | $133.24 | $131.89 | $132.52 | $120.90 | 2,725,751 |
| 2019-06-14 | $133.01 | $133.54 | $132.56 | $132.73 | $121.09 | 3,291,805 |
| 2019-06-13 | $133.45 | $133.79 | $131.85 | $132.94 | $121.28 | 2,851,536 |
| 2019-06-12 | $134.01 | $134.44 | $132.66 | $133.14 | $121.47 | 3,302,751 |
| 2019-06-11 | $134.06 | $134.34 | $132.69 | $133.20 | $121.52 | 3,553,620 |
| 2019-06-10 | $133.18 | $133.68 | $132.36 | $133.59 | $121.88 | 2,957,855 |
| 2019-06-07 | $132.84 | $134.71 | $132.59 | $133.47 | $121.77 | 6,332,717 |
| 2019-06-06 | $131.08 | $132.27 | $130.56 | $131.98 | $120.41 | 5,527,984 |
| 2019-06-05 | $129.22 | $131.60 | $128.86 | $131.39 | $119.01 | 5,084,169 |
| 2019-06-04 | $129.75 | $129.81 | $128.02 | $129.07 | $116.91 | 4,242,361 |
| 2019-06-03 | $127.86 | $129.16 | $127.49 | $128.98 | $116.83 | 3,588,681 |
| 2019-05-31 | $128.00 | $128.45 | $126.99 | $128.00 | $115.94 | 4,191,171 |
| 2019-05-30 | $128.15 | $128.91 | $127.78 | $128.61 | $116.49 | 2,710,688 |
| 2019-05-29 | $127.58 | $128.31 | $126.84 | $128.17 | $116.09 | 5,502,814 |
| 2019-05-28 | $129.50 | $129.90 | $127.36 | $127.63 | $115.60 | 8,805,969 |
| 2019-05-24 | $130.33 | $130.48 | $128.96 | $129.50 | $117.30 | 2,702,733 |
| 2019-05-23 | $129.60 | $130.90 | $129.51 | $129.97 | $117.72 | 3,901,599 |
| 2019-05-22 | $129.10 | $130.64 | $128.95 | $130.07 | $117.81 | 3,588,006 |
| 2019-05-21 | $130.58 | $130.58 | $128.85 | $129.05 | $116.89 | 4,080,776 |
| 2019-05-20 | $130.04 | $130.45 | $129.55 | $129.99 | $117.74 | 3,965,560 |
| 2019-05-17 | $129.92 | $130.87 | $129.65 | $130.51 | $118.21 | 4,011,704 |
| 2019-05-16 | $129.37 | $130.75 | $128.76 | $130.27 | $117.99 | 4,812,909 |
| 2019-05-15 | $127.10 | $129.87 | $127.10 | $129.35 | $117.16 | 3,751,936 |
| 2019-05-14 | $127.56 | $128.51 | $127.29 | $127.41 | $115.40 | 5,150,328 |
| 2019-05-13 | $127.02 | $127.94 | $126.63 | $127.16 | $115.18 | 4,297,336 |
| 2019-05-10 | $126.14 | $128.28 | $125.62 | $128.01 | $115.95 | 3,720,445 |
| 2019-05-09 | $125.77 | $126.54 | $124.85 | $126.05 | $114.17 | 3,127,153 |
| 2019-05-08 | $125.80 | $126.74 | $124.95 | $126.02 | $114.15 | 3,844,711 |
| 2019-05-07 | $126.64 | $126.95 | $125.18 | $125.98 | $114.11 | 3,558,887 |
| 2019-05-06 | $127.30 | $127.63 | $126.76 | $127.27 | $115.28 | 2,883,946 |
| 2019-05-03 | $127.10 | $128.18 | $126.92 | $127.67 | $115.64 | 2,854,949 |
| 2019-05-02 | $127.24 | $127.55 | $126.17 | $126.83 | $114.88 | 2,875,936 |
| 2019-05-01 | $127.85 | $128.00 | $127.01 | $127.24 | $115.25 | 3,810,811 |
| 2019-04-30 | $127.05 | $128.39 | $126.34 | $128.05 | $115.98 | 4,963,611 |
| 2019-04-29 | $126.14 | $126.96 | $126.02 | $126.69 | $114.75 | 2,793,384 |
| 2019-04-26 | $126.52 | $127.25 | $126.12 | $126.40 | $114.49 | 3,033,876 |
| 2019-04-25 | $125.65 | $126.40 | $125.18 | $126.13 | $114.24 | 4,433,718 |
| 2019-04-24 | $127.41 | $127.98 | $126.67 | $126.92 | $114.96 | 3,517,173 |
| 2019-04-23 | $126.68 | $127.54 | $126.12 | $127.09 | $115.11 | 4,464,139 |
| 2019-04-22 | $126.77 | $127.24 | $125.88 | $126.44 | $114.53 | 3,707,004 |
| 2019-04-18 | $128.23 | $128.26 | $126.73 | $127.09 | $115.11 | 6,331,152 |
| 2019-04-17 | $125.00 | $127.11 | $123.84 | $127.01 | $115.04 | 7,318,172 |
| 2019-04-16 | $123.22 | $123.82 | $121.89 | $122.41 | $110.88 | 5,263,742 |
| 2019-04-15 | $122.44 | $124.00 | $122.36 | $123.66 | $112.01 | 4,419,849 |
| 2019-04-12 | $121.53 | $122.33 | $121.15 | $122.23 | $110.71 | 3,501,129 |
| 2019-04-11 | $122.36 | $122.75 | $121.17 | $121.67 | $110.21 | 3,399,742 |
| 2019-04-10 | $122.35 | $122.70 | $121.66 | $122.04 | $110.54 | 2,681,090 |
| 2019-04-09 | $121.74 | $122.20 | $120.85 | $122.17 | $110.66 | 3,864,363 |
| 2019-04-08 | $121.72 | $122.04 | $121.21 | $122.00 | $110.50 | 3,140,147 |
| 2019-04-05 | $121.35 | $121.67 | $120.82 | $121.62 | $110.16 | 3,971,535 |
| 2019-04-04 | $121.81 | $122.13 | $121.17 | $121.47 | $110.02 | 3,022,470 |
| 2019-04-03 | $121.68 | $122.23 | $120.74 | $121.56 | $110.11 | 4,534,426 |
| 2019-04-02 | $121.90 | $122.26 | $121.56 | $121.68 | $110.21 | 3,242,608 |
| 2019-04-01 | $122.59 | $122.89 | $121.59 | $122.00 | $110.50 | 5,025,662 |
| 2019-03-29 | $122.29 | $122.76 | $121.27 | $122.55 | $111.00 | 5,758,805 |
| 2019-03-28 | $121.89 | $122.47 | $121.59 | $121.84 | $110.36 | 3,694,740 |
| 2019-03-27 | $122.46 | $123.19 | $121.19 | $121.89 | $110.40 | 5,318,490 |
| 2019-03-26 | $121.46 | $122.16 | $121.26 | $122.02 | $110.52 | 4,583,158 |
| 2019-03-25 | $120.26 | $121.29 | $120.08 | $120.85 | $109.46 | 4,275,527 |
| 2019-03-22 | $119.50 | $121.29 | $119.45 | $120.72 | $109.34 | 6,668,099 |
| 2019-03-21 | $118.01 | $119.67 | $118.01 | $119.44 | $108.19 | 4,305,586 |
| 2019-03-20 | $118.07 | $119.48 | $117.35 | $118.32 | $107.17 | 5,733,516 |
| 2019-03-19 | $117.36 | $118.75 | $117.25 | $118.09 | $106.96 | 6,751,664 |
| 2019-03-18 | $116.17 | $117.39 | $116.05 | $117.27 | $106.22 | 9,475,999 |
| 2019-03-15 | $115.68 | $116.53 | $115.37 | $115.66 | $104.76 | 18,194,180 |
| 2019-03-14 | $116.86 | $116.98 | $115.45 | $115.50 | $104.62 | 8,986,684 |
| 2019-03-13 | $116.88 | $117.56 | $116.46 | $116.58 | $105.59 | 5,968,563 |
| 2019-03-12 | $116.75 | $117.21 | $116.01 | $116.57 | $105.59 | 4,356,442 |
| 2019-03-11 | $115.30 | $116.71 | $114.98 | $116.59 | $105.60 | 4,821,824 |
| 2019-03-08 | $115.83 | $116.26 | $114.26 | $115.23 | $104.37 | 5,003,286 |
| 2019-03-07 | $116.21 | $117.33 | $115.70 | $116.10 | $105.16 | 4,858,309 |
| 2019-03-06 | $115.78 | $116.83 | $115.58 | $116.66 | $105.67 | 4,770,682 |
| 2019-03-05 | $115.98 | $116.82 | $115.66 | $116.03 | $105.10 | 3,785,396 |
| 2019-03-04 | $116.55 | $116.93 | $115.50 | $116.17 | $105.22 | 4,383,080 |
| 2019-03-01 | $115.86 | $116.37 | $115.23 | $116.18 | $105.23 | 3,629,189 |
| 2019-02-28 | $114.74 | $116.22 | $114.21 | $115.64 | $104.74 | 5,586,296 |
| 2019-02-27 | $115.54 | $115.70 | $114.41 | $115.37 | $103.67 | 4,175,511 |
| 2019-02-26 | $116.37 | $116.50 | $115.43 | $115.97 | $104.21 | 4,074,651 |
| 2019-02-25 | $117.17 | $117.30 | $115.71 | $116.06 | $104.29 | 3,755,910 |
| 2019-02-22 | $116.11 | $116.77 | $115.59 | $116.76 | $104.92 | 4,865,412 |
| 2019-02-21 | $115.50 | $116.93 | $115.47 | $116.10 | $104.32 | 4,825,945 |
| 2019-02-20 | $115.75 | $116.64 | $115.41 | $115.83 | $104.08 | 6,038,940 |
| 2019-02-19 | $116.80 | $116.97 | $115.20 | $115.93 | $104.17 | 5,596,052 |
| 2019-02-15 | $115.85 | $116.28 | $114.11 | $115.91 | $104.15 | 8,889,504 |
| 2019-02-14 | $113.00 | $113.00 | $111.88 | $112.59 | $101.17 | 6,359,154 |
| 2019-02-13 | $114.11 | $114.73 | $113.63 | $114.12 | $102.54 | 5,528,030 |
| 2019-02-12 | $113.23 | $114.50 | $112.22 | $113.79 | $102.25 | 6,765,311 |
| 2019-02-11 | $113.16 | $113.58 | $112.64 | $112.97 | $101.51 | 4,851,068 |
| 2019-02-08 | $112.93 | $113.04 | $111.93 | $113.02 | $101.56 | 3,868,255 |
| 2019-02-07 | $112.82 | $113.16 | $112.16 | $113.09 | $101.62 | 4,227,677 |
| 2019-02-06 | $113.41 | $113.58 | $112.30 | $113.05 | $101.58 | 4,209,394 |
| 2019-02-05 | $113.03 | $113.54 | $112.49 | $112.90 | $101.45 | 4,593,360 |
| 2019-02-04 | $112.21 | $113.40 | $111.85 | $113.09 | $101.62 | 3,664,960 |
| 2019-02-01 | $112.95 | $113.28 | $111.45 | $112.19 | $100.81 | 5,010,479 |
| 2019-01-31 | $110.97 | $112.90 | $110.21 | $112.67 | $101.24 | 6,183,408 |
| 2019-01-30 | $108.94 | $111.24 | $108.54 | $110.82 | $99.58 | 5,023,824 |
| 2019-01-29 | $108.93 | $109.62 | $108.51 | $109.00 | $97.94 | 4,301,528 |
| 2019-01-28 | $108.96 | $109.60 | $108.00 | $108.82 | $97.78 | 4,055,919 |
| 2019-01-25 | $110.15 | $110.59 | $109.04 | $109.35 | $98.26 | 5,071,205 |
| 2019-01-24 | $110.31 | $110.31 | $108.41 | $109.50 | $98.39 | 4,477,466 |
| 2019-01-23 | $109.68 | $110.79 | $109.51 | $110.73 | $99.50 | 5,197,388 |
| 2019-01-22 | $109.86 | $110.23 | $108.78 | $109.91 | $98.76 | 5,298,239 |
| 2019-01-18 | $109.97 | $110.30 | $109.17 | $110.07 | $98.90 | 5,142,734 |
| 2019-01-17 | $108.14 | $109.47 | $108.09 | $109.22 | $98.14 | 4,612,249 |
| 2019-01-16 | $108.99 | $109.05 | $107.70 | $108.34 | $97.35 | 4,953,505 |
| 2019-01-15 | $107.46 | $109.07 | $106.73 | $108.99 | $97.93 | 4,508,119 |
| 2019-01-14 | $107.85 | $107.96 | $106.96 | $107.32 | $96.43 | 5,804,597 |
| 2019-01-11 | $107.86 | $108.50 | $107.64 | $108.16 | $97.19 | 5,939,031 |
| 2019-01-10 | $107.41 | $108.34 | $107.36 | $108.15 | $97.18 | 7,905,010 |
| 2019-01-09 | $110.33 | $110.87 | $107.49 | $107.49 | $96.59 | 8,521,291 |
| 2019-01-08 | $110.14 | $110.80 | $109.42 | $110.58 | $99.36 | 6,407,745 |
| 2019-01-07 | $110.01 | $110.38 | $108.65 | $109.53 | $98.42 | 5,220,490 |
| 2019-01-04 | $109.54 | $110.60 | $108.24 | $110.48 | $99.27 | 6,293,898 |
| 2019-01-03 | $108.91 | $110.15 | $108.05 | $108.26 | $97.28 | 5,975,925 |
| 2019-01-02 | $109.15 | $110.02 | $108.23 | $109.28 | $98.20 | 4,835,357 |
| 2018-12-31 | $110.58 | $111.09 | $109.32 | $110.48 | $99.27 | 5,019,173 |
| 2018-12-28 | $110.09 | $111.10 | $109.22 | $110.36 | $99.17 | 5,410,371 |
| 2018-12-27 | $107.77 | $109.47 | $106.03 | $109.42 | $98.32 | 5,175,858 |
| 2018-12-26 | $106.22 | $108.44 | $105.03 | $108.33 | $97.34 | 4,537,048 |
| 2018-12-24 | $110.13 | $111.09 | $105.96 | $106.03 | $95.27 | 3,354,049 |
| 2018-12-21 | $110.96 | $114.16 | $108.81 | $109.42 | $98.32 | 13,263,615 |
| 2018-12-20 | $110.20 | $111.93 | $109.20 | $110.21 | $99.03 | 8,468,311 |
| 2018-12-19 | $112.63 | $113.19 | $109.63 | $110.04 | $98.88 | 6,915,432 |
| 2018-12-18 | $113.22 | $113.53 | $110.75 | $111.84 | $100.50 | 5,846,156 |
| 2018-12-17 | $114.37 | $115.07 | $112.20 | $112.87 | $101.42 | 6,015,296 |
| 2018-12-14 | $117.32 | $117.55 | $113.67 | $113.95 | $102.39 | 7,404,239 |
| 2018-12-13 | $117.14 | $118.89 | $117.11 | $118.35 | $106.35 | 6,181,237 |
| 2018-12-12 | $118.34 | $118.59 | $116.41 | $117.00 | $105.13 | 4,889,715 |
| 2018-12-11 | $116.90 | $118.19 | $116.68 | $117.29 | $105.39 | 5,545,054 |
| 2018-12-10 | $116.40 | $116.62 | $114.46 | $116.19 | $104.40 | 4,150,858 |
| 2018-12-07 | $116.37 | $116.98 | $115.38 | $115.82 | $104.07 | 4,615,881 |
| 2018-12-06 | $116.31 | $117.38 | $114.10 | $116.84 | $104.99 | 5,191,681 |
| 2018-12-04 | $119.37 | $120.61 | $117.45 | $117.80 | $105.02 | 7,018,210 |
| 2018-12-03 | $120.48 | $120.91 | $117.51 | $118.98 | $106.07 | 6,112,959 |
| 2018-11-30 | $118.13 | $122.00 | $118.13 | $121.94 | $108.71 | 8,051,115 |
| 2018-11-29 | $118.40 | $118.87 | $117.44 | $118.27 | $105.44 | 2,878,675 |
| 2018-11-28 | $115.98 | $118.52 | $115.57 | $118.50 | $105.64 | 3,989,365 |
| 2018-11-27 | $115.37 | $116.53 | $114.90 | $116.44 | $103.80 | 2,884,749 |
| 2018-11-26 | $115.88 | $116.43 | $114.99 | $115.86 | $103.29 | 2,972,459 |
| 2018-11-23 | $114.78 | $116.57 | $114.78 | $115.41 | $102.89 | 1,444,727 |
| 2018-11-21 | $115.89 | $116.89 | $114.92 | $115.28 | $102.77 | 3,245,054 |
| 2018-11-20 | $119.80 | $120.28 | $115.78 | $116.00 | $103.41 | 5,088,238 |
| 2018-11-19 | $118.08 | $119.52 | $117.97 | $119.01 | $106.10 | 4,673,935 |
| 2018-11-16 | $117.05 | $118.48 | $116.84 | $118.35 | $105.51 | 4,484,333 |
| 2018-11-15 | $116.43 | $116.99 | $115.60 | $116.80 | $104.13 | 4,045,746 |
| 2018-11-14 | $117.44 | $117.48 | $116.27 | $116.65 | $103.99 | 4,423,812 |
| 2018-11-13 | $117.75 | $117.75 | $116.21 | $117.14 | $104.43 | 3,609,927 |
| 2018-11-12 | $117.00 | $118.32 | $116.71 | $116.97 | $104.28 | 4,781,899 |
| 2018-11-09 | $116.08 | $117.71 | $116.08 | $117.48 | $104.73 | 5,026,306 |
| 2018-11-08 | $115.38 | $116.50 | $115.25 | $116.06 | $103.47 | 2,925,092 |
| 2018-11-07 | $115.45 | $115.77 | $114.44 | $115.61 | $103.06 | 4,219,594 |
| 2018-11-06 | $114.03 | $115.35 | $113.86 | $115.21 | $102.71 | 3,913,449 |
| 2018-11-05 | $111.69 | $114.44 | $111.28 | $114.39 | $101.98 | 5,270,360 |
| 2018-11-02 | $111.49 | $112.10 | $109.63 | $111.17 | $99.11 | 6,705,770 |
| 2018-11-01 | $112.00 | $113.14 | $110.98 | $111.51 | $99.41 | 5,736,715 |
| 2018-10-31 | $113.49 | $113.49 | $111.19 | $112.38 | $100.19 | 6,449,473 |
| 2018-10-30 | $113.75 | $114.23 | $112.60 | $113.77 | $101.42 | 4,900,399 |
| 2018-10-29 | $111.29 | $113.31 | $111.14 | $112.89 | $100.64 | 5,705,997 |
| 2018-10-26 | $111.62 | $112.06 | $109.69 | $110.45 | $98.46 | 5,872,775 |
| 2018-10-25 | $112.96 | $113.27 | $111.42 | $112.85 | $100.60 | 6,712,939 |
| 2018-10-24 | $110.20 | $114.16 | $109.95 | $112.96 | $100.70 | 8,222,879 |
| 2018-10-23 | $108.93 | $110.53 | $108.32 | $110.13 | $98.18 | 4,484,123 |
| 2018-10-22 | $110.09 | $110.89 | $109.24 | $109.40 | $97.53 | 5,477,714 |
| 2018-10-19 | $108.59 | $110.60 | $108.49 | $110.29 | $98.32 | 5,109,005 |
| 2018-10-18 | $108.48 | $109.35 | $107.55 | $107.93 | $96.22 | 4,094,033 |
| 2018-10-17 | $107.21 | $108.78 | $107.19 | $108.31 | $96.56 | 4,495,857 |
| 2018-10-16 | $106.31 | $107.69 | $105.84 | $107.39 | $95.74 | 4,061,579 |
| 2018-10-15 | $105.20 | $106.65 | $105.17 | $105.63 | $94.17 | 3,805,689 |
| 2018-10-12 | $105.30 | $105.76 | $104.53 | $105.28 | $93.86 | 4,543,011 |
| 2018-10-11 | $108.21 | $108.48 | $104.90 | $105.06 | $93.66 | 5,755,112 |
| 2018-10-10 | $107.59 | $109.35 | $107.20 | $107.34 | $95.69 | 5,796,166 |
| 2018-10-09 | $108.68 | $108.94 | $107.52 | $108.12 | $96.39 | 4,105,678 |
| 2018-10-08 | $106.36 | $108.34 | $106.31 | $108.19 | $96.45 | 3,994,129 |
| 2018-10-05 | $106.25 | $107.01 | $105.98 | $106.49 | $94.93 | 3,438,074 |
| 2018-10-04 | $106.85 | $107.40 | $105.80 | $106.61 | $95.04 | 4,930,274 |
| 2018-10-03 | $109.21 | $109.71 | $107.17 | $107.52 | $95.85 | 6,107,483 |
| 2018-10-02 | $110.45 | $111.11 | $107.70 | $108.72 | $96.92 | 6,702,152 |
| 2018-10-01 | $112.15 | $112.48 | $110.67 | $110.71 | $98.70 | 5,064,669 |
| 2018-09-28 | $111.54 | $112.05 | $110.91 | $111.80 | $99.67 | 5,945,256 |
| 2018-09-27 | $111.43 | $112.40 | $110.91 | $111.05 | $99.00 | 3,841,618 |
| 2018-09-26 | $112.27 | $112.86 | $111.31 | $111.50 | $99.40 | 4,053,521 |
| 2018-09-25 | $112.64 | $112.75 | $111.76 | $111.97 | $99.82 | 3,538,656 |
| 2018-09-24 | $114.10 | $114.72 | $112.20 | $112.27 | $100.09 | 3,387,617 |
| 2018-09-21 | $115.26 | $115.52 | $114.84 | $114.91 | $102.44 | 6,989,548 |
| 2018-09-20 | $114.23 | $115.51 | $114.11 | $115.22 | $102.72 | 3,375,863 |
| 2018-09-19 | $113.95 | $114.24 | $113.46 | $113.77 | $101.42 | 2,844,869 |
| 2018-09-18 | $115.48 | $115.48 | $113.69 | $113.98 | $101.61 | 4,081,437 |
| 2018-09-17 | $114.60 | $115.45 | $114.22 | $115.40 | $102.88 | 3,092,582 |
| 2018-09-14 | $114.89 | $114.89 | $113.72 | $114.57 | $102.14 | 2,698,325 |
| 2018-09-13 | $114.49 | $115.01 | $113.69 | $114.99 | $102.51 | 3,808,143 |
| 2018-09-12 | $113.31 | $114.23 | $113.04 | $113.85 | $101.50 | 3,651,358 |
| 2018-09-11 | $111.85 | $113.75 | $111.85 | $113.33 | $101.03 | 2,807,253 |
| 2018-09-10 | $112.92 | $113.99 | $112.70 | $113.57 | $101.25 | 3,289,725 |
| 2018-09-07 | $112.85 | $113.50 | $111.51 | $112.74 | $100.51 | 3,834,064 |
| 2018-09-06 | $112.00 | $113.53 | $111.44 | $113.50 | $101.18 | 4,808,260 |
| 2018-09-05 | $110.76 | $113.17 | $110.70 | $113.12 | $100.03 | 4,392,105 |
| 2018-09-04 | $111.82 | $112.09 | $110.45 | $111.00 | $98.15 | 4,576,572 |
| 2018-08-31 | $111.77 | $112.58 | $111.26 | $112.01 | $99.05 | 4,248,805 |
| 2018-08-30 | $111.87 | $112.23 | $111.55 | $111.96 | $99.00 | 2,119,073 |
| 2018-08-29 | $111.30 | $112.12 | $111.22 | $112.05 | $99.08 | 2,403,189 |
| 2018-08-28 | $112.22 | $112.45 | $110.89 | $111.17 | $98.30 | 5,229,403 |
| 2018-08-27 | $112.58 | $112.77 | $111.83 | $112.41 | $99.40 | 3,155,717 |
| 2018-08-24 | $111.87 | $112.53 | $111.80 | $112.15 | $99.17 | 3,677,721 |
| 2018-08-23 | $112.17 | $112.23 | $111.51 | $111.93 | $98.98 | 4,509,100 |
| 2018-08-22 | $113.70 | $113.82 | $111.96 | $112.24 | $99.25 | 3,861,109 |
| 2018-08-21 | $115.25 | $115.25 | $113.65 | $113.72 | $100.56 | 4,667,719 |
| 2018-08-20 | $114.99 | $115.85 | $114.60 | $114.84 | $101.55 | 3,676,022 |
| 2018-08-17 | $114.00 | $115.09 | $114.00 | $114.96 | $101.65 | 3,391,709 |
| 2018-08-16 | $113.74 | $114.73 | $113.37 | $114.25 | $101.03 | 4,504,643 |
| 2018-08-15 | $112.76 | $113.74 | $112.25 | $113.45 | $100.32 | 6,513,277 |
| 2018-08-14 | $112.70 | $113.49 | $112.11 | $113.10 | $100.01 | 3,836,737 |
| 2018-08-13 | $112.81 | $113.14 | $112.01 | $113.02 | $99.94 | 3,170,097 |
| 2018-08-10 | $113.59 | $113.97 | $112.57 | $112.87 | $99.81 | 3,711,872 |
| 2018-08-09 | $114.12 | $114.12 | $113.38 | $113.70 | $100.54 | 4,115,379 |
| 2018-08-08 | $114.52 | $114.85 | $113.47 | $113.49 | $100.35 | 5,173,261 |
| 2018-08-07 | $116.45 | $116.45 | $113.53 | $114.22 | $101.00 | 6,919,565 |
| 2018-08-06 | $117.25 | $118.44 | $116.90 | $117.38 | $103.79 | 6,704,962 |
| 2018-08-03 | $114.77 | $116.70 | $114.37 | $116.30 | $102.84 | 3,934,466 |
| 2018-08-02 | $113.60 | $114.93 | $113.09 | $114.69 | $101.42 | 4,167,239 |
| 2018-08-01 | $114.42 | $114.53 | $113.23 | $113.61 | $100.46 | 4,169,179 |
| 2018-07-31 | $114.66 | $115.49 | $114.11 | $115.00 | $101.69 | 4,892,122 |
| 2018-07-30 | $113.78 | $114.59 | $113.67 | $114.18 | $100.96 | 3,621,803 |
| 2018-07-27 | $114.77 | $115.35 | $114.03 | $114.28 | $101.05 | 4,563,735 |
| 2018-07-26 | $116.14 | $116.90 | $114.88 | $115.00 | $101.69 | 5,096,320 |
| 2018-07-25 | $114.94 | $115.67 | $114.50 | $115.21 | $101.88 | 5,450,520 |
| 2018-07-24 | $114.14 | $114.92 | $113.85 | $114.74 | $101.46 | 5,095,050 |
| 2018-07-23 | $115.52 | $115.98 | $113.58 | $114.39 | $101.15 | 7,769,312 |
| 2018-07-20 | $115.75 | $116.79 | $115.22 | $116.01 | $102.58 | 27,609,997 |
| 2018-07-19 | $114.77 | $116.59 | $114.75 | $115.77 | $102.37 | 9,241,278 |
| 2018-07-18 | $114.92 | $115.00 | $113.89 | $114.83 | $101.54 | 5,379,211 |
| 2018-07-17 | $113.47 | $115.03 | $113.47 | $114.88 | $101.58 | 6,783,841 |
| 2018-07-16 | $112.56 | $113.12 | $111.75 | $112.96 | $99.89 | 5,413,797 |
| 2018-07-13 | $111.68 | $112.79 | $111.62 | $112.69 | $99.65 | 4,417,072 |
| 2018-07-12 | $112.54 | $112.71 | $110.97 | $111.53 | $98.62 | 5,500,136 |
| 2018-07-11 | $112.64 | $112.94 | $112.10 | $112.54 | $99.51 | 5,521,425 |
| 2018-07-10 | $110.62 | $113.00 | $109.68 | $112.89 | $99.82 | 16,107,178 |
| 2018-07-09 | $109.13 | $109.30 | $107.52 | $107.76 | $95.29 | 7,866,386 |
| 2018-07-06 | $109.49 | $110.02 | $108.97 | $109.56 | $96.88 | 4,387,271 |
| 2018-07-05 | $108.91 | $109.62 | $108.00 | $109.55 | $96.87 | 4,870,442 |
| 2018-07-03 | $108.58 | $109.57 | $108.06 | $108.80 | $96.21 | 3,769,084 |
| 2018-07-02 | $108.70 | $110.00 | $108.31 | $109.53 | $96.85 | 4,711,946 |
| 2018-06-29 | $108.72 | $109.50 | $107.80 | $108.87 | $96.27 | 4,721,408 |
| 2018-06-28 | $108.42 | $109.30 | $108.30 | $108.68 | $96.10 | 4,297,621 |
| 2018-06-27 | $108.37 | $108.96 | $107.62 | $108.27 | $95.74 | 6,229,171 |
| 2018-06-26 | $109.05 | $109.17 | $107.47 | $108.05 | $95.54 | 5,034,143 |
| 2018-06-25 | $107.71 | $109.59 | $107.71 | $108.99 | $96.38 | 5,183,024 |
| 2018-06-22 | $107.24 | $108.67 | $107.14 | $108.37 | $95.83 | 5,709,358 |
| 2018-06-21 | $106.57 | $107.43 | $106.30 | $107.24 | $94.83 | 6,550,685 |
| 2018-06-20 | $105.73 | $106.11 | $105.36 | $105.81 | $93.56 | 4,601,418 |
| 2018-06-19 | $105.49 | $106.68 | $105.22 | $105.96 | $93.70 | 5,504,407 |
| 2018-06-18 | $107.01 | $107.21 | $104.83 | $105.38 | $93.18 | 5,971,395 |
| 2018-06-15 | $105.10 | $107.75 | $104.82 | $107.61 | $95.16 | 10,572,996 |
| 2018-06-14 | $105.26 | $105.36 | $104.43 | $105.13 | $92.96 | 4,812,635 |
| 2018-06-13 | $104.16 | $105.60 | $104.16 | $105.27 | $93.09 | 7,553,461 |
| 2018-06-12 | $103.23 | $104.55 | $102.82 | $104.48 | $92.39 | 5,075,912 |
| 2018-06-11 | $102.61 | $103.41 | $102.27 | $103.21 | $91.26 | 3,984,511 |
| 2018-06-08 | $101.16 | $101.16 | $101.16 | $101.16 | $89.45 | 4,795,523 |
| 2018-06-07 | $100.51 | $101.51 | $100.33 | $101.16 | $89.45 | 5,052,853 |
| 2018-06-06 | $100.40 | $100.86 | $99.82 | $100.83 | $89.16 | 3,946,695 |
| 2018-06-05 | $100.46 | $100.96 | $99.88 | $100.21 | $88.61 | 4,851,861 |
| 2018-06-04 | $100.77 | $101.09 | $100.03 | $100.12 | $88.53 | 3,931,982 |
| 2018-06-01 | $100.54 | $100.93 | $99.65 | $100.25 | $88.65 | 4,414,613 |
| 2018-05-31 | $101.15 | $101.30 | $99.66 | $100.25 | $88.65 | 8,270,053 |
| 2018-05-30 | $101.66 | $102.24 | $101.09 | $101.83 | $89.22 | 6,256,583 |
| 2018-05-29 | $100.00 | $101.29 | $100.00 | $101.10 | $88.58 | 8,302,569 |
| 2018-05-25 | $100.18 | $101.11 | $99.90 | $100.31 | $87.89 | 5,324,275 |
| 2018-05-24 | $100.31 | $100.58 | $99.76 | $100.18 | $87.77 | 4,696,707 |
| 2018-05-23 | $99.93 | $100.60 | $99.61 | $100.45 | $88.01 | 6,249,855 |
| 2018-05-22 | $99.78 | $100.46 | $99.43 | $99.93 | $87.55 | 6,807,646 |
| 2018-05-21 | $98.22 | $99.98 | $98.06 | $99.51 | $87.19 | 6,678,100 |
| 2018-05-18 | $98.31 | $98.45 | $97.32 | $97.51 | $85.43 | 6,893,957 |
| 2018-05-17 | $97.55 | $97.99 | $97.15 | $97.92 | $85.79 | 6,531,126 |
| 2018-05-16 | $96.64 | $97.55 | $96.55 | $97.19 | $85.15 | 5,544,684 |
| 2018-05-15 | $96.61 | $97.24 | $96.36 | $96.80 | $84.81 | 6,555,680 |
| 2018-05-14 | $97.69 | $97.73 | $96.73 | $97.15 | $85.12 | 4,307,908 |
| 2018-05-11 | $97.58 | $98.26 | $96.88 | $97.43 | $85.36 | 3,507,269 |
| 2018-05-10 | $96.43 | $97.74 | $96.40 | $97.27 | $85.22 | 3,100,581 |
| 2018-05-09 | $97.19 | $97.52 | $95.94 | $96.16 | $84.25 | 6,201,454 |
| 2018-05-08 | $97.91 | $97.99 | $96.43 | $96.79 | $84.80 | 5,333,659 |
| 2018-05-07 | $98.98 | $99.31 | $98.07 | $98.23 | $86.06 | 3,475,402 |
| 2018-05-04 | $97.55 | $99.77 | $97.50 | $98.99 | $86.73 | 5,936,965 |
| 2018-05-03 | $97.48 | $98.09 | $96.70 | $97.60 | $85.51 | 6,668,179 |
| 2018-05-02 | $99.16 | $99.36 | $97.03 | $97.23 | $85.19 | 5,927,696 |
| 2018-05-01 | $100.36 | $100.93 | $98.57 | $99.13 | $86.85 | 4,543,872 |
| 2018-04-30 | $101.85 | $102.39 | $100.58 | $100.94 | $88.44 | 5,479,886 |
| 2018-04-27 | $102.22 | $102.99 | $101.65 | $101.71 | $89.11 | 4,765,865 |
| 2018-04-26 | $102.25 | $104.08 | $101.15 | $103.26 | $90.47 | 5,978,848 |
| 2018-04-25 | $101.21 | $102.36 | $100.85 | $101.15 | $88.62 | 4,828,302 |
| 2018-04-24 | $102.62 | $102.85 | $100.97 | $101.44 | $88.88 | 5,695,475 |
| 2018-04-23 | $102.55 | $102.80 | $101.84 | $102.58 | $89.88 | 6,670,566 |
| 2018-04-20 | $105.45 | $105.60 | $102.27 | $102.48 | $89.79 | 8,649,951 |
| 2018-04-19 | $106.71 | $106.94 | $105.08 | $105.57 | $92.50 | 6,320,197 |
| 2018-04-18 | $108.97 | $109.36 | $106.46 | $106.98 | $93.73 | 6,525,506 |
| 2018-04-17 | $108.69 | $109.08 | $107.98 | $108.87 | $95.39 | 5,021,990 |
| 2018-04-16 | $109.75 | $110.64 | $109.52 | $109.92 | $96.31 | 2,769,769 |
| 2018-04-13 | $108.85 | $109.46 | $108.52 | $109.26 | $95.73 | 2,828,252 |
| 2018-04-12 | $108.96 | $109.51 | $108.27 | $108.31 | $94.90 | 2,691,695 |
| 2018-04-11 | $108.57 | $109.47 | $108.42 | $108.68 | $95.22 | 4,000,221 |
| 2018-04-10 | $109.74 | $110.20 | $108.92 | $109.40 | $95.85 | 2,827,266 |
| 2018-04-09 | $109.54 | $110.45 | $108.78 | $109.38 | $95.83 | 2,619,974 |
| 2018-04-06 | $110.06 | $110.98 | $108.77 | $109.30 | $95.76 | 3,579,131 |
| 2018-04-05 | $110.43 | $111.18 | $109.75 | $110.57 | $96.88 | 3,275,716 |
| 2018-04-04 | $107.78 | $110.73 | $107.24 | $110.18 | $96.53 | 4,694,224 |
| 2018-04-03 | $107.39 | $108.53 | $106.59 | $108.19 | $94.79 | 4,698,983 |
| 2018-04-02 | $108.62 | $109.22 | $106.44 | $107.05 | $93.79 | 4,325,461 |
| 2018-03-29 | $110.12 | $110.66 | $108.97 | $109.15 | $95.63 | 3,829,547 |
| 2018-03-28 | $108.14 | $110.11 | $108.00 | $109.18 | $95.66 | 6,412,990 |
| 2018-03-27 | $107.23 | $108.54 | $106.51 | $107.64 | $94.31 | 4,856,334 |
| 2018-03-26 | $106.68 | $107.47 | $106.09 | $106.81 | $93.58 | 3,723,184 |
| 2018-03-23 | $108.09 | $108.74 | $105.94 | $106.15 | $93.00 | 4,747,740 |
| 2018-03-22 | $108.45 | $109.67 | $107.80 | $107.94 | $94.57 | 4,314,711 |
| 2018-03-21 | $109.89 | $110.08 | $108.53 | $108.74 | $95.27 | 3,797,435 |
| 2018-03-20 | $110.75 | $111.30 | $109.83 | $109.90 | $96.29 | 3,141,049 |
| 2018-03-19 | $111.65 | $111.99 | $110.05 | $110.36 | $96.69 | 4,188,103 |
| 2018-03-16 | $112.33 | $113.20 | $111.58 | $111.64 | $97.81 | 7,066,649 |
| 2018-03-15 | $112.40 | $113.25 | $111.66 | $111.99 | $98.12 | 3,872,630 |
| 2018-03-14 | $113.57 | $113.77 | $112.23 | $112.61 | $98.66 | 4,047,836 |
| 2018-03-13 | $113.27 | $113.90 | $112.72 | $113.60 | $99.53 | 4,513,301 |
| 2018-03-12 | $112.50 | $113.09 | $112.08 | $112.75 | $98.79 | 4,492,176 |
| 2018-03-09 | $112.27 | $112.57 | $111.64 | $112.54 | $98.60 | 3,478,008 |
| 2018-03-08 | $110.03 | $112.13 | $109.58 | $112.08 | $98.20 | 5,007,334 |
| 2018-03-07 | $108.89 | $110.06 | $108.61 | $109.84 | $96.24 | 4,612,636 |
| 2018-03-06 | $109.36 | $109.62 | $108.44 | $109.58 | $96.01 | 3,380,798 |
| 2018-03-05 | $108.46 | $109.60 | $108.02 | $109.43 | $95.88 | 3,781,706 |
| 2018-03-02 | $107.91 | $109.32 | $107.90 | $109.04 | $95.54 | 4,903,615 |
| 2018-03-01 | $109.21 | $109.88 | $107.24 | $108.12 | $94.73 | 6,896,334 |
| 2018-02-28 | $111.00 | $111.65 | $109.68 | $109.73 | $95.43 | 4,549,498 |
| 2018-02-27 | $111.19 | $112.08 | $110.71 | $110.89 | $96.44 | 6,016,248 |
| 2018-02-26 | $110.12 | $111.17 | $110.03 | $110.94 | $96.48 | 4,881,530 |
| 2018-02-23 | $109.36 | $110.05 | $108.57 | $109.68 | $95.39 | 4,656,003 |
| 2018-02-22 | $108.33 | $109.97 | $108.02 | $109.26 | $95.02 | 5,138,756 |
| 2018-02-21 | $109.35 | $109.84 | $107.94 | $108.00 | $93.93 | 4,471,381 |
| 2018-02-20 | $110.96 | $110.98 | $109.34 | $109.48 | $95.21 | 3,802,055 |
| 2018-02-16 | $111.06 | $111.70 | $109.76 | $111.06 | $96.59 | 5,545,735 |
| 2018-02-15 | $109.53 | $111.04 | $108.72 | $110.97 | $96.51 | 5,099,005 |
| 2018-02-14 | $111.67 | $111.90 | $108.76 | $109.11 | $94.89 | 7,660,067 |
| 2018-02-13 | $112.00 | $112.67 | $110.68 | $112.14 | $97.53 | 5,255,091 |
| 2018-02-12 | $111.90 | $112.75 | $111.06 | $111.93 | $97.34 | 4,686,573 |
| 2018-02-09 | $110.81 | $111.99 | $108.88 | $111.18 | $96.69 | 4,498,919 |
| 2018-02-08 | $113.70 | $113.72 | $110.09 | $110.15 | $95.80 | 3,715,447 |
| 2018-02-07 | $113.97 | $115.77 | $112.75 | $113.50 | $98.71 | 4,882,891 |
| 2018-02-06 | $112.44 | $113.95 | $110.15 | $113.56 | $98.76 | 6,333,224 |
| 2018-02-05 | $118.57 | $119.66 | $114.41 | $114.46 | $99.54 | 4,103,563 |
| 2018-02-02 | $119.91 | $120.28 | $118.40 | $118.67 | $103.20 | 3,314,323 |
| 2018-02-01 | $119.92 | $121.01 | $119.28 | $120.30 | $104.62 | 3,460,191 |
| 2018-01-31 | $119.84 | $120.75 | $119.51 | $120.30 | $104.62 | 3,650,462 |
| 2018-01-30 | $119.68 | $121.20 | $119.50 | $119.89 | $104.27 | 4,586,319 |
| 2018-01-29 | $121.38 | $122.16 | $119.65 | $119.67 | $104.07 | 3,651,744 |
| 2018-01-26 | $120.61 | $121.84 | $120.61 | $121.76 | $105.89 | 3,264,392 |
| 2018-01-25 | $120.61 | $121.45 | $120.36 | $120.90 | $105.14 | 2,590,393 |
| 2018-01-24 | $121.24 | $121.48 | $120.82 | $121.14 | $105.35 | 3,272,141 |
| 2018-01-23 | $121.07 | $122.51 | $120.85 | $121.30 | $105.49 | 3,428,529 |
| 2018-01-22 | $120.10 | $121.85 | $120.00 | $121.51 | $105.67 | 4,236,803 |
| 2018-01-19 | $119.48 | $120.68 | $118.64 | $120.17 | $104.51 | 5,647,103 |
| 2018-01-18 | $119.09 | $119.62 | $118.65 | $119.05 | $103.54 | 5,637,512 |
| 2018-01-17 | $118.29 | $120.17 | $118.21 | $119.18 | $103.65 | 4,418,712 |
| 2018-01-16 | $117.20 | $118.35 | $117.03 | $117.86 | $102.50 | 4,819,761 |
| 2018-01-12 | $116.95 | $118.01 | $116.85 | $117.38 | $102.08 | 4,331,362 |
| 2018-01-11 | $117.64 | $117.85 | $116.38 | $116.88 | $101.65 | 3,658,485 |
| 2018-01-10 | $118.13 | $118.36 | $116.70 | $117.48 | $102.17 | 3,056,757 |
| 2018-01-09 | $118.26 | $118.98 | $117.95 | $118.08 | $102.69 | 4,550,766 |
| 2018-01-08 | $118.21 | $118.74 | $117.67 | $117.99 | $102.61 | 5,720,899 |
| 2018-01-05 | $118.41 | $119.09 | $118.25 | $118.67 | $103.20 | 2,657,135 |
| 2018-01-04 | $117.80 | $119.11 | $117.60 | $118.33 | $102.91 | 3,092,772 |
| 2018-01-03 | $117.91 | $118.47 | $117.64 | $117.75 | $102.40 | 4,218,795 |
| 2018-01-02 | $119.93 | $120.18 | $117.93 | $118.06 | $102.67 | 4,097,583 |
| 2017-12-29 | $119.46 | $120.57 | $119.42 | $119.92 | $104.29 | 3,092,059 |
| 2017-12-28 | $119.33 | $119.53 | $119.05 | $119.35 | $103.80 | 1,973,663 |
| 2017-12-27 | $118.87 | $119.40 | $118.80 | $119.30 | $103.75 | 2,386,940 |
| 2017-12-26 | $118.41 | $119.24 | $118.41 | $118.89 | $103.40 | 2,129,395 |
| 2017-12-22 | $118.60 | $118.75 | $118.17 | $118.60 | $103.14 | 2,025,125 |
| 2017-12-21 | $119.45 | $119.57 | $117.84 | $118.26 | $102.85 | 2,743,081 |
| 2017-12-20 | $118.66 | $119.12 | $117.56 | $119.02 | $103.51 | 4,154,422 |
| 2017-12-19 | $118.75 | $119.39 | $118.23 | $118.61 | $103.15 | 3,910,818 |
| 2017-12-18 | $119.30 | $119.74 | $118.00 | $118.05 | $102.67 | 3,436,425 |
| 2017-12-15 | $118.57 | $119.36 | $118.45 | $119.22 | $103.68 | 6,940,062 |
| 2017-12-14 | $117.94 | $118.60 | $117.73 | $118.02 | $102.64 | 4,053,960 |
| 2017-12-13 | $117.51 | $118.21 | $117.48 | $117.80 | $102.45 | 2,997,981 |
| 2017-12-12 | $118.22 | $118.37 | $117.12 | $117.40 | $102.10 | 2,663,241 |
| 2017-12-11 | $116.33 | $117.44 | $115.56 | $117.39 | $102.09 | 2,405,902 |
| 2017-12-08 | $116.52 | $116.60 | $115.90 | $116.57 | $101.38 | 3,095,602 |
| 2017-12-07 | $118.52 | $118.64 | $116.55 | $116.73 | $101.52 | 5,400,233 |
| 2017-12-06 | $117.83 | $118.91 | $117.64 | $118.90 | $103.40 | 3,201,553 |
| 2017-12-05 | $117.63 | $117.94 | $117.18 | $117.59 | $102.27 | 3,136,757 |
| 2017-12-04 | $117.00 | $118.20 | $116.62 | $117.46 | $102.15 | 4,390,230 |
| 2017-12-01 | $116.50 | $116.85 | $115.04 | $116.78 | $101.56 | 4,956,550 |
| 2017-11-30 | $116.52 | $117.21 | $116.08 | $116.52 | $101.34 | 5,983,960 |
| 2017-11-29 | $116.84 | $117.38 | $116.29 | $116.84 | $100.92 | 3,276,286 |
| 2017-11-28 | $116.26 | $116.83 | $115.30 | $116.77 | $100.86 | 3,163,282 |
| 2017-11-27 | $116.00 | $116.40 | $115.66 | $115.85 | $100.06 | 2,782,714 |
| 2017-11-24 | $115.65 | $116.30 | $115.43 | $115.90 | $100.10 | 1,183,004 |
| 2017-11-22 | $115.77 | $116.00 | $114.28 | $115.08 | $99.40 | 3,583,709 |
| 2017-11-21 | $114.99 | $116.33 | $114.97 | $116.05 | $100.23 | 3,173,098 |
| 2017-11-20 | $114.75 | $115.85 | $114.71 | $114.91 | $99.25 | 3,428,210 |
| 2017-11-17 | $114.73 | $115.14 | $114.53 | $114.68 | $99.05 | 2,635,146 |
| 2017-11-16 | $115.39 | $115.84 | $114.94 | $115.23 | $99.53 | 2,999,181 |
| 2017-11-15 | $115.65 | $115.93 | $114.31 | $115.10 | $99.41 | 3,744,298 |
| 2017-11-14 | $113.69 | $116.19 | $113.59 | $115.76 | $99.98 | 4,984,953 |
| 2017-11-13 | $112.69 | $114.19 | $112.64 | $114.04 | $98.50 | 3,070,361 |
| 2017-11-10 | $111.44 | $112.98 | $111.31 | $112.75 | $97.38 | 3,694,525 |
| 2017-11-09 | $111.35 | $112.44 | $111.02 | $111.48 | $96.29 | 2,777,237 |
| 2017-11-08 | $110.57 | $112.04 | $110.50 | $112.00 | $96.74 | 3,644,695 |
| 2017-11-07 | $109.15 | $110.58 | $109.15 | $110.47 | $95.41 | 3,875,036 |
| 2017-11-06 | $109.97 | $110.00 | $109.19 | $109.26 | $94.37 | 3,281,437 |
| 2017-11-03 | $110.14 | $110.65 | $110.00 | $110.22 | $95.20 | 1,713,294 |
| 2017-11-02 | $109.91 | $110.18 | $109.54 | $110.05 | $95.05 | 2,154,981 |
| 2017-11-01 | $109.76 | $110.68 | $109.61 | $110.13 | $95.12 | 2,803,487 |
| 2017-10-31 | $110.24 | $110.77 | $109.95 | $110.23 | $95.21 | 4,322,449 |
| 2017-10-30 | $110.36 | $110.37 | $109.36 | $109.65 | $94.71 | 2,195,005 |
| 2017-10-27 | $110.41 | $110.85 | $109.93 | $110.60 | $95.53 | 3,260,095 |
| 2017-10-26 | $110.67 | $111.24 | $110.41 | $110.73 | $95.64 | 2,717,746 |
| 2017-10-25 | $110.43 | $110.53 | $109.18 | $110.08 | $95.08 | 3,109,409 |
| 2017-10-24 | $111.84 | $111.87 | $110.28 | $110.75 | $95.66 | 3,245,800 |
| 2017-10-23 | $111.64 | $112.45 | $111.40 | $111.69 | $96.47 | 2,256,756 |
| 2017-10-20 | $113.01 | $113.02 | $111.38 | $111.61 | $96.40 | 3,684,687 |
| 2017-10-19 | $111.62 | $112.79 | $111.60 | $112.67 | $97.31 | 2,495,509 |
| 2017-10-18 | $111.95 | $112.44 | $111.78 | $111.95 | $96.69 | 2,575,722 |
| 2017-10-17 | $113.22 | $113.56 | $111.66 | $112.19 | $96.90 | 3,759,530 |
| 2017-10-16 | $112.93 | $113.63 | $112.69 | $113.57 | $98.09 | 2,601,826 |
| 2017-10-13 | $112.73 | $112.98 | $112.18 | $112.62 | $97.27 | 3,076,440 |
| 2017-10-12 | $111.51 | $112.51 | $111.38 | $112.45 | $97.12 | 3,280,297 |
| 2017-10-11 | $110.90 | $111.81 | $110.77 | $111.51 | $96.31 | 3,992,879 |
| 2017-10-10 | $110.28 | $110.86 | $110.28 | $110.78 | $95.68 | 2,903,290 |
| 2017-10-09 | $110.59 | $110.93 | $109.79 | $110.01 | $95.02 | 1,976,081 |
| 2017-10-06 | $110.17 | $110.67 | $109.92 | $110.40 | $95.35 | 3,238,478 |
| 2017-10-05 | $109.66 | $110.99 | $109.55 | $110.45 | $95.40 | 5,530,217 |
| 2017-10-04 | $106.94 | $110.16 | $106.19 | $109.34 | $94.44 | 8,951,163 |
| 2017-10-03 | $109.42 | $109.65 | $108.89 | $109.13 | $94.26 | 5,768,839 |
| 2017-10-02 | $109.91 | $110.52 | $108.96 | $109.12 | $94.25 | 8,266,820 |
| 2017-09-29 | $111.87 | $112.03 | $111.21 | $111.43 | $96.24 | 5,053,370 |
| 2017-09-28 | $111.37 | $112.73 | $111.19 | $111.64 | $96.42 | 11,567,551 |
| 2017-09-27 | $111.72 | $111.88 | $110.34 | $111.10 | $95.96 | 3,929,170 |
| 2017-09-26 | $112.23 | $112.30 | $111.73 | $111.81 | $96.57 | 2,826,423 |
| 2017-09-25 | $112.04 | $112.14 | $111.42 | $111.94 | $96.68 | 3,849,862 |
| 2017-09-22 | $112.56 | $112.87 | $111.81 | $111.85 | $96.61 | 3,578,115 |
| 2017-09-21 | $113.21 | $113.82 | $112.54 | $112.80 | $97.43 | 3,591,254 |
| 2017-09-20 | $114.34 | $114.65 | $112.74 | $113.58 | $98.10 | 4,007,084 |
| 2017-09-19 | $115.06 | $115.12 | $114.36 | $114.49 | $98.89 | 2,557,750 |
| 2017-09-18 | $115.17 | $115.23 | $114.68 | $114.99 | $99.32 | 2,441,155 |
| 2017-09-15 | $114.74 | $114.98 | $114.11 | $114.85 | $99.20 | 5,407,233 |
| 2017-09-14 | $114.44 | $114.55 | $113.70 | $114.19 | $98.63 | 3,454,996 |
| 2017-09-13 | $114.87 | $115.17 | $114.00 | $114.45 | $98.85 | 5,127,150 |
| 2017-09-12 | $115.69 | $115.95 | $114.86 | $115.00 | $99.33 | 2,997,598 |
| 2017-09-11 | $115.08 | $115.89 | $114.76 | $115.69 | $99.92 | 3,165,253 |
| 2017-09-08 | $116.40 | $116.48 | $114.57 | $115.04 | $99.36 | 4,713,649 |
| 2017-09-07 | $116.65 | $117.29 | $116.39 | $116.99 | $101.05 | 2,591,331 |
| 2017-09-06 | $116.17 | $116.47 | $115.64 | $116.35 | $100.49 | 2,516,067 |
| 2017-09-05 | $115.95 | $116.06 | $115.41 | $115.87 | $100.08 | 2,708,436 |
| 2017-09-01 | $115.38 | $116.09 | $115.15 | $115.84 | $100.05 | 2,584,688 |
| 2017-08-31 | $115.24 | $115.84 | $114.93 | $115.73 | $99.96 | 4,694,720 |
| 2017-08-30 | $115.13 | $115.42 | $114.91 | $115.15 | $99.46 | 2,481,667 |
| 2017-08-29 | $115.55 | $116.10 | $115.51 | $115.84 | $99.36 | 2,342,034 |
| 2017-08-28 | $116.12 | $116.29 | $115.08 | $115.54 | $99.10 | 2,907,916 |
| 2017-08-25 | $116.74 | $116.90 | $115.80 | $115.85 | $99.37 | 3,442,511 |
| 2017-08-24 | $117.26 | $117.30 | $116.03 | $116.22 | $99.68 | 4,739,615 |
| 2017-08-23 | $117.90 | $118.12 | $117.23 | $117.29 | $100.60 | 2,597,540 |
| 2017-08-22 | $118.25 | $118.70 | $117.65 | $117.92 | $101.14 | 2,302,100 |
| 2017-08-21 | $117.80 | $118.46 | $117.55 | $118.26 | $101.43 | 2,095,233 |
| 2017-08-18 | $118.29 | $118.43 | $117.40 | $117.60 | $100.87 | 3,756,286 |
| 2017-08-17 | $119.00 | $119.39 | $118.25 | $118.39 | $101.55 | 2,993,598 |
| 2017-08-16 | $118.96 | $119.36 | $118.82 | $119.10 | $102.15 | 2,324,489 |
| 2017-08-15 | $117.88 | $119.15 | $117.85 | $118.97 | $102.04 | 2,684,126 |
| 2017-08-14 | $117.36 | $118.18 | $117.01 | $117.84 | $101.07 | 3,171,266 |
| 2017-08-11 | $116.75 | $117.25 | $116.35 | $116.51 | $99.93 | 2,759,732 |
| 2017-08-10 | $116.35 | $116.84 | $116.08 | $116.38 | $99.82 | 2,141,060 |
| 2017-08-09 | $116.49 | $116.70 | $115.96 | $116.63 | $100.04 | 2,384,570 |
| 2017-08-08 | $116.80 | $116.95 | $116.37 | $116.71 | $100.10 | 2,396,845 |
| 2017-08-07 | $116.45 | $117.22 | $116.38 | $116.96 | $100.32 | 2,557,113 |
| 2017-08-04 | $116.32 | $116.49 | $115.87 | $116.37 | $99.81 | 2,920,378 |
| 2017-08-03 | $115.73 | $116.66 | $115.68 | $116.30 | $99.75 | 2,973,418 |
| 2017-08-02 | $115.73 | $115.98 | $115.14 | $115.61 | $99.16 | 2,611,267 |
| 2017-08-01 | $116.69 | $116.78 | $115.90 | $115.92 | $99.43 | 2,860,667 |
| 2017-07-31 | $116.53 | $116.86 | $116.18 | $116.61 | $100.02 | 3,083,736 |
| 2017-07-28 | $117.31 | $117.47 | $116.20 | $116.61 | $100.02 | 3,147,408 |
| 2017-07-27 | $117.33 | $118.06 | $116.62 | $117.34 | $100.64 | 2,891,070 |
| 2017-07-26 | $116.30 | $117.42 | $116.15 | $117.19 | $100.52 | 3,182,893 |
| 2017-07-25 | $116.63 | $116.78 | $116.14 | $116.45 | $99.88 | 3,061,044 |
| 2017-07-24 | $116.50 | $116.67 | $116.09 | $116.13 | $99.61 | 3,611,037 |
| 2017-07-21 | $115.78 | $116.67 | $115.38 | $116.63 | $100.04 | 3,439,614 |
| 2017-07-20 | $115.34 | $116.06 | $115.11 | $115.51 | $99.07 | 3,455,865 |
| 2017-07-19 | $115.01 | $115.35 | $114.63 | $115.34 | $98.93 | 2,524,016 |
| 2017-07-18 | $114.85 | $115.15 | $114.39 | $115.01 | $98.65 | 2,684,879 |
| 2017-07-17 | $114.94 | $115.16 | $114.84 | $114.93 | $98.58 | 2,481,291 |
| 2017-07-14 | $114.26 | $115.12 | $114.25 | $114.93 | $98.58 | 2,863,871 |
| 2017-07-13 | $114.95 | $115.04 | $113.92 | $114.02 | $97.80 | 3,086,755 |
| 2017-07-12 | $114.49 | $114.98 | $114.28 | $114.77 | $98.44 | 3,878,844 |
| 2017-07-11 | $113.34 | $113.98 | $112.25 | $113.74 | $97.56 | 6,361,372 |
| 2017-07-10 | $115.92 | $116.00 | $114.20 | $114.27 | $98.01 | 5,737,818 |
| 2017-07-07 | $115.41 | $115.66 | $114.83 | $115.51 | $99.07 | 3,768,349 |
| 2017-07-06 | $114.97 | $115.42 | $114.85 | $115.13 | $98.75 | 3,997,455 |
| 2017-07-05 | $115.50 | $115.55 | $114.88 | $115.30 | $98.89 | 4,017,257 |
| 2017-07-03 | $115.55 | $116.00 | $115.34 | $115.44 | $99.01 | 2,250,824 |
| 2017-06-30 | $115.53 | $116.11 | $115.30 | $115.49 | $99.06 | 3,256,841 |
| 2017-06-29 | $116.07 | $116.20 | $114.89 | $115.18 | $98.79 | 3,406,182 |
| 2017-06-28 | $116.52 | $116.87 | $116.20 | $116.38 | $99.82 | 3,109,435 |
| 2017-06-27 | $117.24 | $117.38 | $115.94 | $115.94 | $99.44 | 2,879,930 |
| 2017-06-26 | $117.42 | $117.83 | $117.06 | $117.12 | $100.46 | 2,703,968 |
| 2017-06-23 | $116.21 | $117.37 | $116.09 | $116.96 | $100.32 | 3,126,061 |
| 2017-06-22 | $117.33 | $117.41 | $116.05 | $116.15 | $99.62 | 3,057,771 |
| 2017-06-21 | $117.78 | $118.24 | $117.24 | $117.42 | $100.71 | 3,642,951 |
| 2017-06-20 | $117.29 | $118.14 | $117.18 | $117.95 | $101.17 | 3,600,592 |
| 2017-06-19 | $117.02 | $117.29 | $116.23 | $117.29 | $100.60 | 2,414,731 |
| 2017-06-16 | $117.37 | $117.40 | $116.30 | $116.86 | $100.23 | 5,143,718 |
| 2017-06-15 | $117.00 | $117.48 | $116.51 | $117.21 | $100.53 | 3,369,076 |
| 2017-06-14 | $116.91 | $118.06 | $116.83 | $117.37 | $100.67 | 3,569,378 |
| 2017-06-13 | $115.47 | $116.59 | $115.47 | $116.32 | $99.77 | 2,759,979 |
| 2017-06-12 | $116.23 | $116.62 | $115.92 | $116.23 | $99.69 | 3,491,197 |
| 2017-06-09 | $115.66 | $116.13 | $115.36 | $115.94 | $99.44 | 3,190,908 |
| 2017-06-08 | $116.86 | $117.08 | $115.59 | $115.89 | $99.40 | 3,927,005 |
| 2017-06-07 | $117.17 | $117.57 | $116.82 | $117.05 | $100.40 | 3,681,100 |
| 2017-06-06 | $117.78 | $117.94 | $117.46 | $117.70 | $100.95 | 2,634,968 |
| 2017-06-05 | $117.39 | $117.97 | $117.05 | $117.88 | $101.11 | 2,968,827 |
| 2017-06-02 | $117.46 | $117.70 | $117.04 | $117.67 | $100.93 | 3,158,373 |
| 2017-06-01 | $116.80 | $117.26 | $116.06 | $117.23 | $100.55 | 4,377,859 |
| 2017-05-31 | $116.91 | $117.94 | $116.87 | $116.87 | $100.24 | 5,046,436 |
| 2017-05-30 | $117.74 | $118.12 | $117.50 | $118.01 | $100.53 | 3,227,351 |
| 2017-05-26 | $117.25 | $118.00 | $117.20 | $117.91 | $100.44 | 3,086,661 |
| 2017-05-25 | $116.36 | $117.68 | $116.15 | $117.53 | $100.12 | 3,373,957 |
| 2017-05-24 | $115.31 | $116.33 | $115.12 | $116.06 | $98.87 | 2,816,028 |
| 2017-05-23 | $114.71 | $115.44 | $114.71 | $115.05 | $98.01 | 3,258,178 |
| 2017-05-22 | $113.69 | $115.00 | $113.69 | $114.70 | $97.71 | 3,320,320 |
| 2017-05-19 | $114.17 | $114.50 | $113.46 | $113.69 | $96.85 | 5,738,276 |
| 2017-05-18 | $113.78 | $114.28 | $113.29 | $114.03 | $97.14 | 3,419,854 |
| 2017-05-17 | $113.46 | $114.29 | $113.32 | $113.74 | $96.89 | 2,988,288 |
| 2017-05-16 | $114.06 | $114.66 | $113.59 | $113.79 | $96.93 | 2,439,971 |
| 2017-05-15 | $112.90 | $114.00 | $112.77 | $113.94 | $97.06 | 3,247,198 |
| 2017-05-12 | $112.93 | $113.30 | $112.72 | $112.91 | $96.18 | 2,333,333 |
| 2017-05-11 | $112.64 | $113.09 | $112.53 | $113.04 | $96.29 | 2,257,363 |
| 2017-05-10 | $112.70 | $112.87 | $112.48 | $112.84 | $96.12 | 2,160,101 |
| 2017-05-09 | $113.24 | $113.41 | $112.55 | $112.72 | $96.02 | 2,703,041 |
| 2017-05-08 | $113.20 | $113.43 | $112.78 | $113.22 | $96.45 | 3,097,170 |
| 2017-05-05 | $113.04 | $113.28 | $112.74 | $113.22 | $96.45 | 3,020,999 |
| 2017-05-04 | $112.17 | $113.00 | $111.81 | $112.96 | $96.22 | 3,484,034 |
| 2017-05-03 | $112.39 | $112.71 | $111.70 | $111.79 | $95.23 | 3,340,684 |
| 2017-05-02 | $112.75 | $112.89 | $112.07 | $112.29 | $95.65 | 3,063,137 |
| 2017-05-01 | $112.93 | $113.11 | $112.27 | $112.28 | $95.65 | 4,072,194 |
| 2017-04-28 | $112.34 | $113.43 | $112.19 | $113.28 | $96.50 | 4,855,286 |
| 2017-04-27 | $113.10 | $113.44 | $112.51 | $112.64 | $95.95 | 4,087,381 |
| 2017-04-26 | $111.75 | $113.76 | $111.34 | $113.33 | $96.54 | 5,233,865 |
| 2017-04-25 | $114.21 | $114.57 | $114.00 | $114.16 | $97.25 | 3,190,263 |
| 2017-04-24 | $114.36 | $114.48 | $113.91 | $114.32 | $97.38 | 3,221,543 |
| 2017-04-21 | $113.55 | $113.80 | $113.27 | $113.43 | $96.63 | 3,885,269 |
| 2017-04-20 | $113.52 | $113.97 | $113.39 | $113.59 | $96.76 | 2,972,952 |
| 2017-04-19 | $114.42 | $114.49 | $113.48 | $113.62 | $96.79 | 3,044,737 |
| 2017-04-18 | $113.44 | $114.61 | $113.40 | $114.28 | $97.35 | 4,574,200 |
| 2017-04-17 | $112.74 | $113.32 | $112.68 | $113.32 | $96.53 | 2,917,688 |
| 2017-04-13 | $113.25 | $113.38 | $112.65 | $112.68 | $95.99 | 3,257,297 |
| 2017-04-12 | $112.05 | $113.77 | $111.90 | $113.61 | $96.78 | 6,260,257 |
| 2017-04-11 | $111.71 | $112.08 | $111.35 | $111.73 | $95.18 | 3,031,448 |
| 2017-04-10 | $111.70 | $112.15 | $111.41 | $112.02 | $95.42 | 2,873,249 |
| 2017-04-07 | $111.70 | $111.96 | $111.44 | $111.61 | $95.07 | 2,799,610 |
| 2017-04-06 | $112.12 | $112.28 | $111.42 | $111.58 | $95.05 | 2,740,631 |
| 2017-04-05 | $112.04 | $112.59 | $111.69 | $111.94 | $95.36 | 2,991,960 |
| 2017-04-04 | $111.99 | $112.22 | $111.63 | $112.08 | $95.48 | 2,360,663 |
| 2017-04-03 | $111.95 | $112.36 | $111.46 | $111.86 | $95.29 | 3,587,129 |
| 2017-03-31 | $112.31 | $112.47 | $111.83 | $111.86 | $95.29 | 3,744,389 |
| 2017-03-30 | $112.29 | $112.55 | $112.00 | $112.18 | $95.56 | 2,104,918 |
| 2017-03-29 | $112.06 | $112.54 | $111.97 | $112.43 | $95.77 | 2,683,678 |
| 2017-03-28 | $111.81 | $112.76 | $111.64 | $112.45 | $95.79 | 3,945,393 |
| 2017-03-27 | $111.87 | $112.29 | $111.57 | $111.83 | $95.26 | 3,514,557 |
| 2017-03-24 | $111.98 | $112.25 | $111.79 | $112.12 | $95.51 | 3,913,223 |
| 2017-03-23 | $111.95 | $112.33 | $111.67 | $111.78 | $95.22 | 3,208,362 |
| 2017-03-22 | $112.31 | $112.38 | $111.57 | $112.02 | $95.42 | 3,882,237 |
| 2017-03-21 | $111.54 | $112.31 | $111.47 | $111.77 | $95.21 | 5,587,739 |
| 2017-03-20 | $111.15 | $111.44 | $110.81 | $111.15 | $94.68 | 3,382,089 |
| 2017-03-17 | $111.48 | $111.52 | $110.93 | $111.39 | $94.89 | 6,444,384 |
| 2017-03-16 | $111.09 | $111.20 | $110.53 | $111.14 | $94.67 | 4,580,674 |
| 2017-03-15 | $109.56 | $111.23 | $109.50 | $111.11 | $94.65 | 4,973,393 |
| 2017-03-14 | $109.28 | $109.73 | $109.12 | $109.34 | $93.14 | 3,630,038 |
| 2017-03-13 | $109.32 | $109.80 | $109.03 | $109.41 | $93.20 | 3,131,237 |
| 2017-03-10 | $109.58 | $109.71 | $109.28 | $109.59 | $93.35 | 3,488,795 |
| 2017-03-09 | $109.56 | $109.61 | $108.91 | $109.02 | $92.87 | 4,066,952 |
| 2017-03-08 | $109.17 | $109.33 | $108.47 | $109.30 | $93.11 | 5,244,494 |
| 2017-03-07 | $109.16 | $109.77 | $109.00 | $109.32 | $93.12 | 4,360,309 |
| 2017-03-06 | $109.80 | $110.19 | $109.43 | $109.63 | $93.39 | 4,491,045 |
| 2017-03-03 | $110.10 | $110.67 | $109.65 | $110.56 | $94.18 | 4,130,942 |
| 2017-03-02 | $109.81 | $110.32 | $109.43 | $110.11 | $93.80 | 3,880,791 |
| 2017-03-01 | $109.60 | $110.32 | $109.17 | $109.73 | $93.47 | 4,750,734 |
| 2017-02-28 | $109.05 | $110.60 | $109.05 | $110.38 | $93.39 | 4,684,647 |
| 2017-02-27 | $109.69 | $109.88 | $109.23 | $109.27 | $92.45 | 3,475,071 |
| 2017-02-24 | $109.50 | $109.92 | $109.33 | $109.83 | $92.92 | 3,991,764 |
| 2017-02-23 | $109.12 | $110.00 | $109.12 | $109.54 | $92.68 | 3,382,733 |
| 2017-02-22 | $109.37 | $109.78 | $109.17 | $109.41 | $92.57 | 3,815,267 |
| 2017-02-21 | $108.07 | $109.50 | $107.95 | $109.36 | $92.52 | 5,370,662 |
| 2017-02-17 | $107.29 | $108.30 | $107.21 | $108.15 | $91.50 | 5,498,432 |
| 2017-02-16 | $107.15 | $108.18 | $106.32 | $108.12 | $91.47 | 5,559,903 |
| 2017-02-15 | $105.35 | $107.25 | $104.77 | $106.73 | $90.30 | 7,617,151 |
| 2017-02-14 | $106.17 | $107.00 | $105.67 | $106.92 | $90.46 | 5,664,075 |
| 2017-02-13 | $106.50 | $106.69 | $105.88 | $106.52 | $90.12 | 3,464,318 |
| 2017-02-10 | $105.83 | $106.35 | $105.59 | $106.10 | $89.77 | 2,475,506 |
| 2017-02-09 | $105.42 | $106.49 | $105.02 | $105.97 | $89.66 | 4,012,387 |
| 2017-02-08 | $105.50 | $106.23 | $105.25 | $105.69 | $89.42 | 3,407,014 |
| 2017-02-07 | $104.63 | $105.90 | $104.63 | $105.61 | $89.35 | 3,980,353 |
| 2017-02-06 | $105.10 | $105.24 | $104.53 | $104.57 | $88.47 | 4,355,209 |
| 2017-02-03 | $104.44 | $105.77 | $104.06 | $105.11 | $88.93 | 4,287,147 |
| 2017-02-02 | $103.76 | $104.39 | $103.29 | $104.03 | $88.01 | 3,213,734 |
| 2017-02-01 | $103.61 | $103.78 | $102.98 | $103.01 | $87.15 | 3,515,243 |
| 2017-01-31 | $103.21 | $104.17 | $103.21 | $103.78 | $87.80 | 3,843,692 |
| 2017-01-30 | $103.01 | $103.72 | $103.00 | $103.69 | $87.73 | 3,462,554 |
| 2017-01-27 | $104.38 | $104.41 | $103.43 | $103.48 | $87.55 | 4,248,230 |
| 2017-01-26 | $104.51 | $104.73 | $104.07 | $104.14 | $88.11 | 3,634,560 |
| 2017-01-25 | $104.71 | $105.19 | $104.54 | $104.61 | $88.50 | 3,566,079 |
| 2017-01-24 | $104.00 | $104.93 | $103.78 | $104.71 | $88.59 | 4,992,265 |
| 2017-01-23 | $102.90 | $104.22 | $102.83 | $104.01 | $88.00 | 4,584,802 |
| 2017-01-20 | $102.79 | $103.32 | $102.44 | $103.24 | $87.35 | 4,737,274 |
| 2017-01-19 | $102.28 | $103.00 | $102.17 | $102.36 | $86.60 | 3,923,119 |
| 2017-01-18 | $102.40 | $103.00 | $102.32 | $102.74 | $86.92 | 4,340,388 |
| 2017-01-17 | $101.07 | $102.32 | $101.06 | $102.19 | $86.46 | 3,745,757 |
| 2017-01-13 | $101.88 | $102.11 | $101.22 | $101.55 | $85.92 | 3,478,542 |
| 2017-01-12 | $101.71 | $102.52 | $101.58 | $101.84 | $86.16 | 3,126,043 |
| 2017-01-11 | $101.84 | $102.36 | $101.41 | $101.81 | $86.14 | 4,650,289 |
| 2017-01-10 | $103.32 | $103.32 | $101.75 | $101.97 | $86.27 | 5,399,235 |
| 2017-01-09 | $104.16 | $104.26 | $103.25 | $103.46 | $87.53 | 5,603,419 |
| 2017-01-06 | $104.98 | $105.16 | $104.12 | $104.56 | $88.46 | 4,109,653 |
| 2017-01-05 | $104.52 | $105.12 | $104.19 | $104.71 | $88.59 | 5,087,216 |
| 2017-01-04 | $105.11 | $105.63 | $104.79 | $104.85 | $88.71 | 3,029,654 |
| 2017-01-03 | $104.94 | $105.09 | $104.21 | $104.65 | $88.54 | 3,741,206 |
| 2016-12-30 | $104.71 | $105.15 | $104.33 | $104.63 | $88.52 | 3,483,819 |
| 2016-12-29 | $104.50 | $105.10 | $104.48 | $104.99 | $88.83 | 2,438,075 |
| 2016-12-28 | $104.87 | $105.10 | $104.52 | $104.62 | $88.51 | 1,878,615 |
| 2016-12-27 | $105.09 | $105.32 | $104.99 | $105.13 | $88.94 | 1,504,935 |
| 2016-12-23 | $104.97 | $105.25 | $104.63 | $105.09 | $88.91 | 1,769,303 |
| 2016-12-22 | $104.55 | $105.45 | $104.25 | $105.35 | $89.13 | 2,605,417 |
| 2016-12-21 | $104.82 | $105.69 | $104.69 | $104.70 | $88.58 | 3,245,168 |
| 2016-12-20 | $104.89 | $105.04 | $104.37 | $104.90 | $88.75 | 4,903,446 |
| 2016-12-19 | $105.46 | $105.87 | $105.13 | $105.41 | $89.18 | 3,683,752 |
| 2016-12-16 | $105.55 | $105.92 | $105.13 | $105.87 | $89.57 | 7,478,885 |
| 2016-12-15 | $104.23 | $105.57 | $104.23 | $105.30 | $89.09 | 4,179,374 |
| 2016-12-14 | $105.88 | $106.53 | $104.21 | $104.47 | $88.39 | 5,007,528 |
| 2016-12-13 | $104.81 | $106.01 | $104.68 | $105.63 | $89.37 | 4,508,643 |
| 2016-12-12 | $103.82 | $104.87 | $103.67 | $104.72 | $88.60 | 4,858,321 |
| 2016-12-09 | $102.23 | $104.05 | $102.04 | $103.57 | $87.63 | 5,040,175 |
| 2016-12-08 | $102.14 | $102.61 | $102.00 | $102.15 | $86.42 | 3,993,919 |
| 2016-12-07 | $101.16 | $102.93 | $101.16 | $102.81 | $86.98 | 4,873,413 |
| 2016-12-06 | $101.08 | $101.61 | $100.81 | $101.55 | $85.92 | 4,828,363 |
| 2016-12-05 | $100.62 | $100.91 | $100.12 | $100.71 | $85.21 | 3,961,810 |
| 2016-12-02 | $99.40 | $100.64 | $99.40 | $100.60 | $85.11 | 4,594,527 |
| 2016-12-01 | $99.89 | $100.05 | $98.50 | $99.03 | $83.78 | 7,123,022 |
| 2016-11-30 | $101.51 | $101.92 | $100.10 | $100.10 | $84.69 | 8,123,491 |
| 2016-11-29 | $102.79 | $103.05 | $102.30 | $102.54 | $86.11 | 3,886,799 |
| 2016-11-28 | $102.27 | $103.25 | $101.90 | $102.79 | $86.32 | 5,556,921 |
| 2016-11-25 | $102.00 | $102.91 | $101.74 | $102.17 | $85.80 | 3,644,945 |
| 2016-11-23 | $102.52 | $102.89 | $101.46 | $101.53 | $85.26 | 4,676,132 |
| 2016-11-22 | $102.53 | $103.00 | $102.44 | $102.89 | $86.40 | 4,540,334 |
| 2016-11-21 | $101.48 | $102.32 | $101.48 | $102.26 | $85.87 | 3,870,820 |
| 2016-11-18 | $101.40 | $101.80 | $101.18 | $101.31 | $85.07 | 4,919,150 |
| 2016-11-17 | $101.81 | $101.93 | $101.18 | $101.62 | $85.33 | 4,211,375 |
| 2016-11-16 | $102.36 | $102.90 | $101.47 | $101.71 | $85.41 | 3,952,738 |
| 2016-11-15 | $101.40 | $102.05 | $100.82 | $101.85 | $85.53 | 5,672,335 |
| 2016-11-14 | $102.86 | $103.34 | $100.45 | $101.39 | $85.14 | 7,248,755 |
| 2016-11-11 | $103.00 | $103.77 | $102.57 | $103.19 | $86.65 | 5,888,361 |
| 2016-11-10 | $106.89 | $106.89 | $102.40 | $103.25 | $86.70 | 9,095,248 |
| 2016-11-09 | $106.45 | $107.35 | $105.00 | $107.25 | $90.06 | 6,515,814 |
| 2016-11-08 | $106.97 | $108.93 | $106.97 | $108.72 | $91.30 | 4,670,891 |
| 2016-11-07 | $106.66 | $107.20 | $106.38 | $106.96 | $89.82 | 5,469,105 |
| 2016-11-04 | $106.56 | $106.97 | $105.81 | $105.81 | $88.85 | 2,897,531 |
| 2016-11-03 | $107.07 | $107.14 | $106.52 | $106.63 | $89.54 | 3,445,056 |
| 2016-11-02 | $106.68 | $107.44 | $106.61 | $106.71 | $89.61 | 3,679,154 |
| 2016-11-01 | $107.14 | $107.30 | $106.12 | $106.71 | $89.61 | 4,289,551 |
| 2016-10-31 | $107.03 | $107.43 | $106.92 | $107.20 | $90.02 | 3,141,704 |
| 2016-10-28 | $106.90 | $107.53 | $106.52 | $107.07 | $89.91 | 3,378,934 |
| 2016-10-27 | $107.28 | $107.54 | $106.30 | $106.63 | $89.54 | 4,205,262 |
| 2016-10-26 | $107.49 | $107.95 | $106.95 | $107.07 | $89.91 | 3,435,249 |
| 2016-10-25 | $107.39 | $107.63 | $106.81 | $107.23 | $90.04 | 3,756,272 |
| 2016-10-24 | $106.12 | $107.90 | $106.12 | $107.31 | $90.11 | 5,125,955 |
| 2016-10-21 | $106.01 | $106.01 | $105.27 | $105.62 | $88.69 | 3,606,663 |
| 2016-10-20 | $106.11 | $106.32 | $105.58 | $105.87 | $88.90 | 3,751,570 |
| 2016-10-19 | $106.81 | $107.01 | $106.08 | $106.26 | $89.23 | 4,330,607 |
| 2016-10-18 | $107.45 | $108.18 | $106.94 | $106.95 | $89.81 | 3,850,027 |
| 2016-10-17 | $106.83 | $107.07 | $106.56 | $106.85 | $89.73 | 4,104,370 |
| 2016-10-14 | $106.07 | $107.06 | $105.78 | $106.83 | $89.71 | 4,788,606 |
| 2016-10-13 | $105.85 | $106.17 | $105.29 | $105.92 | $88.94 | 3,582,563 |
| 2016-10-12 | $105.87 | $106.16 | $105.50 | $106.08 | $89.08 | 3,419,758 |
| 2016-10-11 | $106.12 | $106.21 | $105.00 | $105.57 | $88.65 | 3,814,397 |
| 2016-10-10 | $106.45 | $106.62 | $105.82 | $106.22 | $89.20 | 3,119,298 |
| 2016-10-07 | $106.76 | $106.92 | $105.65 | $105.99 | $89.00 | 4,387,698 |
| 2016-10-06 | $105.73 | $106.53 | $105.46 | $106.40 | $89.35 | 4,886,030 |
| 2016-10-05 | $107.24 | $107.49 | $105.69 | $106.01 | $89.02 | 6,297,044 |
| 2016-10-04 | $108.31 | $108.37 | $106.58 | $107.10 | $89.94 | 5,830,099 |
| 2016-10-03 | $108.77 | $108.83 | $107.47 | $108.25 | $90.90 | 4,566,043 |
| 2016-09-30 | $108.37 | $109.24 | $108.37 | $108.77 | $91.34 | 7,147,541 |
| 2016-09-29 | $109.50 | $109.71 | $107.71 | $107.76 | $90.49 | 7,248,168 |
| 2016-09-28 | $107.91 | $107.91 | $106.86 | $107.38 | $90.17 | 5,030,322 |
| 2016-09-27 | $107.37 | $107.87 | $106.73 | $107.49 | $90.26 | 3,779,284 |
| 2016-09-26 | $107.24 | $107.38 | $106.87 | $107.03 | $89.88 | 4,440,402 |
| 2016-09-23 | $107.68 | $107.99 | $107.04 | $107.34 | $90.14 | 3,235,889 |
| 2016-09-22 | $107.49 | $107.94 | $107.31 | $107.82 | $90.54 | 3,869,355 |
| 2016-09-21 | $106.16 | $107.37 | $105.88 | $107.13 | $89.96 | 3,913,862 |
| 2016-09-20 | $106.10 | $106.71 | $105.96 | $106.30 | $89.26 | 3,561,663 |
| 2016-09-19 | $105.21 | $106.12 | $104.92 | $105.67 | $88.73 | 3,439,311 |
| 2016-09-16 | $105.00 | $105.50 | $104.58 | $105.28 | $88.41 | 4,934,066 |
| 2016-09-15 | $104.95 | $105.72 | $104.70 | $105.48 | $88.58 | 3,900,202 |
| 2016-09-14 | $104.82 | $105.64 | $104.60 | $105.05 | $88.21 | 4,007,846 |
| 2016-09-13 | $105.94 | $105.95 | $104.29 | $104.59 | $87.83 | 4,597,676 |
| 2016-09-12 | $104.30 | $106.22 | $104.30 | $106.02 | $89.03 | 4,569,372 |
| 2016-09-09 | $106.02 | $106.19 | $104.05 | $104.05 | $87.37 | 6,134,504 |
| 2016-09-08 | $107.10 | $107.34 | $106.49 | $106.88 | $89.75 | 3,491,416 |
| 2016-09-07 | $107.76 | $107.97 | $106.78 | $107.21 | $90.03 | 3,260,537 |
| 2016-09-06 | $107.79 | $108.12 | $107.40 | $107.92 | $90.62 | 2,913,270 |
| 2016-09-02 | $107.58 | $108.25 | $107.50 | $107.87 | $90.58 | 3,671,099 |
| 2016-09-01 | $106.46 | $107.34 | $106.29 | $107.29 | $90.10 | 3,799,038 |
| 2016-08-31 | $106.34 | $106.88 | $106.26 | $106.75 | $89.64 | 3,994,995 |
| 2016-08-30 | $107.92 | $108.06 | $107.03 | $107.21 | $89.40 | 3,708,131 |
| 2016-08-29 | $107.50 | $108.01 | $107.40 | $107.99 | $90.05 | 2,576,351 |
| 2016-08-26 | $107.92 | $108.50 | $107.33 | $107.45 | $89.60 | 2,868,894 |
| 2016-08-25 | $108.09 | $108.38 | $107.79 | $107.88 | $89.96 | 2,129,472 |
| 2016-08-24 | $107.82 | $108.29 | $107.55 | $108.11 | $90.15 | 3,414,784 |
| 2016-08-23 | $108.25 | $108.55 | $107.70 | $107.88 | $89.96 | 2,473,044 |
| 2016-08-22 | $108.08 | $108.21 | $107.77 | $107.96 | $90.02 | 2,304,593 |
| 2016-08-19 | $108.04 | $108.26 | $107.54 | $108.17 | $90.20 | 2,846,584 |
| 2016-08-18 | $108.41 | $108.82 | $108.20 | $108.28 | $90.29 | 2,372,997 |
| 2016-08-17 | $107.95 | $108.53 | $107.60 | $108.47 | $90.45 | 2,963,855 |
| 2016-08-16 | $108.25 | $108.69 | $107.91 | $108.00 | $90.06 | 2,677,205 |
| 2016-08-15 | $108.71 | $108.99 | $108.64 | $108.72 | $90.66 | 2,357,829 |
| 2016-08-12 | $108.64 | $108.94 | $108.37 | $108.59 | $90.55 | 2,563,420 |
| 2016-08-11 | $109.01 | $109.18 | $108.45 | $108.48 | $90.46 | 2,786,795 |
| 2016-08-10 | $108.45 | $108.96 | $108.45 | $108.82 | $90.74 | 2,189,898 |
| 2016-08-09 | $108.25 | $108.75 | $108.06 | $108.28 | $90.29 | 2,378,294 |
| 2016-08-08 | $108.42 | $108.62 | $107.67 | $108.14 | $90.17 | 3,304,241 |
| 2016-08-05 | $108.74 | $109.36 | $108.37 | $108.66 | $90.61 | 3,189,398 |
| 2016-08-04 | $108.17 | $108.55 | $107.98 | $108.42 | $90.41 | 3,226,924 |
| 2016-08-03 | $108.93 | $108.98 | $107.68 | $108.04 | $90.09 | 3,691,873 |
| 2016-08-02 | $109.25 | $109.25 | $108.28 | $108.72 | $90.66 | 3,431,600 |
| 2016-08-01 | $108.72 | $109.09 | $108.34 | $108.93 | $90.83 | 3,880,700 |
| 2016-07-29 | $108.26 | $109.11 | $108.12 | $108.92 | $90.82 | 3,995,291 |
| 2016-07-28 | $107.55 | $108.38 | $107.17 | $108.13 | $90.16 | 3,446,464 |
| 2016-07-27 | $108.04 | $108.04 | $106.69 | $107.48 | $89.62 | 4,724,106 |
| 2016-07-26 | $109.00 | $109.23 | $108.03 | $108.20 | $90.22 | 3,386,081 |
| 2016-07-25 | $109.24 | $109.28 | $108.38 | $109.02 | $90.91 | 3,053,103 |
| 2016-07-22 | $108.78 | $109.41 | $108.78 | $109.19 | $91.05 | 2,693,784 |
| 2016-07-21 | $108.71 | $108.87 | $108.11 | $108.58 | $90.54 | 2,806,940 |
| 2016-07-20 | $109.86 | $109.91 | $108.68 | $108.92 | $90.82 | 3,021,759 |
| 2016-07-19 | $108.86 | $109.56 | $108.71 | $109.53 | $91.33 | 3,987,524 |
| 2016-07-18 | $109.66 | $109.70 | $108.84 | $109.21 | $91.07 | 3,688,714 |
| 2016-07-15 | $109.77 | $110.49 | $108.97 | $109.66 | $91.44 | 5,230,580 |
| 2016-07-14 | $109.83 | $110.94 | $109.76 | $109.96 | $91.69 | 4,834,268 |
| 2016-07-13 | $109.07 | $110.06 | $108.89 | $109.91 | $91.65 | 5,229,862 |
| 2016-07-12 | $108.42 | $109.11 | $108.37 | $108.79 | $90.72 | 4,180,990 |
| 2016-07-11 | $108.16 | $109.13 | $107.77 | $108.91 | $90.82 | 6,446,235 |
| 2016-07-08 | $108.04 | $108.50 | $107.32 | $108.27 | $90.28 | 6,052,753 |
| 2016-07-07 | $108.53 | $109.00 | $107.07 | $107.49 | $89.63 | 9,912,764 |
| 2016-07-06 | $106.59 | $106.73 | $105.63 | $105.92 | $88.32 | 6,122,662 |
| 2016-07-05 | $105.67 | $106.98 | $105.63 | $106.42 | $88.74 | 5,365,187 |
| 2016-07-01 | $106.23 | $106.40 | $105.38 | $105.63 | $88.08 | 4,115,552 |
| 2016-06-30 | $103.75 | $106.00 | $103.53 | $105.94 | $88.34 | 7,973,177 |
| 2016-06-29 | $102.82 | $103.33 | $102.46 | $103.12 | $85.99 | 4,898,741 |
| 2016-06-28 | $102.16 | $102.34 | $101.50 | $102.14 | $85.17 | 5,195,061 |
| 2016-06-27 | $101.77 | $102.34 | $101.30 | $102.13 | $85.16 | 6,398,843 |
| 2016-06-24 | $102.49 | $103.45 | $101.80 | $101.98 | $85.04 | 8,654,811 |
| 2016-06-23 | $104.46 | $104.50 | $103.91 | $104.44 | $87.09 | 3,068,134 |
| 2016-06-22 | $104.08 | $104.49 | $103.63 | $103.74 | $86.50 | 3,398,877 |
| 2016-06-21 | $103.81 | $104.41 | $103.76 | $104.08 | $86.79 | 3,214,510 |
| 2016-06-20 | $104.07 | $104.68 | $103.35 | $103.37 | $86.20 | 3,567,059 |
| 2016-06-17 | $103.59 | $103.86 | $102.40 | $103.41 | $86.23 | 5,577,860 |
| 2016-06-16 | $102.51 | $103.93 | $102.51 | $103.85 | $86.60 | 3,520,867 |
| 2016-06-15 | $103.27 | $103.57 | $102.75 | $102.86 | $85.77 | 3,434,378 |
| 2016-06-14 | $102.60 | $103.29 | $101.74 | $103.23 | $86.08 | 4,363,459 |
| 2016-06-13 | $103.24 | $103.69 | $102.98 | $103.06 | $85.94 | 4,368,338 |
| 2016-06-10 | $103.25 | $103.49 | $102.78 | $103.31 | $86.15 | 3,462,385 |
| 2016-06-09 | $102.90 | $103.82 | $102.54 | $103.66 | $86.44 | 3,552,237 |
| 2016-06-08 | $102.36 | $103.35 | $102.17 | $103.18 | $86.04 | 2,860,778 |
| 2016-06-07 | $102.82 | $103.18 | $102.28 | $102.49 | $85.46 | 4,078,737 |
| 2016-06-06 | $102.54 | $103.06 | $102.23 | $102.70 | $85.64 | 2,944,217 |
| 2016-06-03 | $101.92 | $102.83 | $101.92 | $102.53 | $85.50 | 4,511,654 |
| 2016-06-02 | $101.33 | $102.01 | $101.17 | $102.00 | $85.05 | 3,618,690 |
| 2016-06-01 | $100.56 | $101.60 | $100.30 | $101.57 | $84.69 | 4,741,392 |
| 2016-05-31 | $102.14 | $102.37 | $100.82 | $101.17 | $83.74 | 6,368,712 |
| 2016-05-27 | $102.13 | $102.38 | $101.60 | $101.96 | $84.39 | 2,877,350 |
| 2016-05-26 | $101.20 | $101.96 | $101.01 | $101.90 | $84.35 | 4,543,050 |
| 2016-05-25 | $101.17 | $101.60 | $100.96 | $101.09 | $83.67 | 3,223,799 |
| 2016-05-24 | $100.91 | $101.38 | $100.69 | $101.09 | $83.67 | 3,446,254 |
| 2016-05-23 | $100.12 | $100.77 | $100.00 | $100.42 | $83.12 | 4,185,817 |
| 2016-05-20 | $101.71 | $101.79 | $100.00 | $100.10 | $82.86 | 5,594,658 |
| 2016-05-19 | $100.75 | $101.44 | $100.30 | $101.33 | $83.87 | 4,722,434 |
| 2016-05-18 | $101.95 | $102.00 | $100.27 | $100.91 | $83.53 | 6,970,086 |
| 2016-05-17 | $104.17 | $104.38 | $102.01 | $102.37 | $84.73 | 5,443,329 |
| 2016-05-16 | $103.98 | $104.65 | $103.63 | $104.13 | $86.19 | 4,243,167 |
| 2016-05-13 | $105.75 | $106.10 | $103.54 | $104.18 | $86.23 | 7,811,510 |
| 2016-05-12 | $106.13 | $106.40 | $105.58 | $106.10 | $87.82 | 3,195,310 |
| 2016-05-11 | $106.26 | $106.94 | $105.63 | $105.72 | $87.51 | 3,424,861 |
| 2016-05-10 | $105.43 | $106.63 | $105.33 | $106.57 | $88.21 | 3,885,423 |
| 2016-05-09 | $104.92 | $105.73 | $104.91 | $105.28 | $87.14 | 4,432,307 |
| 2016-05-06 | $103.68 | $104.97 | $103.68 | $104.96 | $86.88 | 3,547,652 |
| 2016-05-05 | $103.87 | $104.88 | $103.60 | $104.21 | $86.26 | 3,401,360 |
| 2016-05-04 | $103.51 | $104.44 | $103.13 | $104.02 | $86.10 | 3,852,606 |
| 2016-05-03 | $103.41 | $103.93 | $103.00 | $103.56 | $85.72 | 3,945,431 |
| 2016-05-02 | $102.74 | $103.87 | $102.64 | $103.43 | $85.61 | 3,998,114 |
| 2016-04-29 | $102.93 | $103.17 | $102.40 | $102.96 | $85.22 | 4,604,048 |
| 2016-04-28 | $102.17 | $103.15 | $102.16 | $102.97 | $85.23 | 4,350,143 |
| 2016-04-27 | $102.72 | $103.36 | $101.91 | $102.63 | $84.95 | 3,730,939 |
| 2016-04-26 | $103.20 | $103.40 | $102.19 | $102.60 | $84.92 | 3,223,411 |
| 2016-04-25 | $101.80 | $102.83 | $101.61 | $102.80 | $85.09 | 3,501,259 |
| 2016-04-22 | $101.17 | $102.06 | $100.94 | $101.98 | $84.41 | 5,660,160 |
| 2016-04-21 | $102.34 | $102.34 | $100.42 | $100.99 | $83.59 | 7,145,583 |
| 2016-04-20 | $104.23 | $104.35 | $102.39 | $102.44 | $84.79 | 4,777,403 |
| 2016-04-19 | $103.81 | $104.61 | $103.76 | $104.32 | $86.35 | 4,995,725 |
| 2016-04-18 | $104.16 | $104.59 | $103.50 | $103.72 | $85.85 | 7,736,904 |
| 2016-04-15 | $103.24 | $103.81 | $103.01 | $103.77 | $85.89 | 4,551,302 |
| 2016-04-14 | $102.73 | $104.09 | $102.71 | $103.16 | $85.39 | 5,593,254 |
| 2016-04-13 | $105.34 | $105.35 | $103.76 | $104.12 | $86.18 | 3,802,372 |
| 2016-04-12 | $104.17 | $105.12 | $104.12 | $104.91 | $86.84 | 3,763,952 |
| 2016-04-11 | $105.16 | $105.77 | $104.16 | $104.30 | $86.33 | 5,354,020 |
| 2016-04-08 | $103.99 | $105.25 | $103.90 | $105.08 | $86.98 | 6,154,498 |
| 2016-04-07 | $103.34 | $103.97 | $103.03 | $103.60 | $85.75 | 6,220,933 |
| 2016-04-06 | $103.25 | $103.99 | $102.87 | $103.92 | $86.02 | 4,196,734 |
| 2016-04-05 | $103.77 | $103.93 | $102.87 | $103.10 | $85.34 | 3,589,151 |
| 2016-04-04 | $103.80 | $103.95 | $102.77 | $103.82 | $85.93 | 4,220,449 |
| 2016-04-01 | $101.97 | $103.89 | $101.95 | $103.78 | $85.90 | 4,128,615 |
| 2016-03-31 | $102.54 | $103.45 | $102.30 | $102.48 | $84.83 | 5,367,722 |
| 2016-03-30 | $101.46 | $102.89 | $101.41 | $102.69 | $85.00 | 4,673,591 |
| 2016-03-29 | $101.05 | $101.64 | $100.76 | $101.37 | $83.91 | 3,356,706 |
| 2016-03-28 | $100.96 | $101.61 | $100.82 | $100.98 | $83.58 | 3,785,466 |
| 2016-03-24 | $100.70 | $100.92 | $100.15 | $100.68 | $83.34 | 3,182,994 |
| 2016-03-23 | $100.69 | $101.76 | $100.53 | $100.81 | $83.44 | 3,407,894 |
| 2016-03-22 | $101.28 | $101.51 | $100.43 | $100.77 | $83.41 | 3,457,648 |
| 2016-03-21 | $100.91 | $102.12 | $100.32 | $101.54 | $84.05 | 4,420,266 |
| 2016-03-18 | $101.67 | $101.94 | $101.01 | $101.29 | $83.84 | 7,273,925 |
| 2016-03-17 | $101.00 | $102.12 | $100.79 | $101.87 | $84.32 | 5,635,784 |
| 2016-03-16 | $100.94 | $101.34 | $100.01 | $100.83 | $83.46 | 4,176,615 |
| 2016-03-15 | $100.27 | $101.57 | $100.25 | $101.15 | $83.72 | 3,860,309 |
| 2016-03-14 | $101.13 | $101.45 | $100.62 | $100.65 | $83.31 | 3,580,360 |
| 2016-03-11 | $101.00 | $101.41 | $100.59 | $101.31 | $83.86 | 5,912,358 |
| 2016-03-10 | $100.45 | $100.88 | $100.02 | $100.78 | $83.42 | 5,502,777 |
| 2016-03-09 | $100.00 | $100.58 | $99.74 | $100.20 | $82.94 | 5,085,004 |
| 2016-03-08 | $98.97 | $100.12 | $98.75 | $99.74 | $82.56 | 4,818,222 |
| 2016-03-07 | $99.25 | $99.60 | $98.97 | $99.25 | $82.15 | 5,966,885 |
| 2016-03-04 | $98.81 | $100.00 | $98.57 | $100.00 | $82.77 | 7,067,206 |
| 2016-03-03 | $98.35 | $99.23 | $98.02 | $99.16 | $82.08 | 4,856,636 |
| 2016-03-02 | $98.05 | $98.36 | $97.54 | $98.33 | $81.39 | 4,179,909 |
| 2016-03-01 | $98.50 | $99.14 | $98.05 | $99.09 | $81.44 | 5,160,232 |
| 2016-02-29 | $98.36 | $99.02 | $97.79 | $97.82 | $80.39 | 5,948,530 |
| 2016-02-26 | $100.49 | $100.54 | $97.84 | $98.36 | $80.84 | 6,505,202 |
| 2016-02-25 | $99.83 | $100.70 | $99.83 | $100.67 | $82.74 | 4,668,947 |
| 2016-02-24 | $99.00 | $99.75 | $98.40 | $99.68 | $81.92 | 5,691,205 |
| 2016-02-23 | $99.89 | $100.00 | $99.38 | $99.54 | $81.81 | 3,721,056 |
| 2016-02-22 | $99.98 | $100.56 | $99.58 | $99.87 | $82.08 | 4,731,536 |
| 2016-02-19 | $98.46 | $100.19 | $98.46 | $99.58 | $81.84 | 4,531,324 |
| 2016-02-18 | $99.57 | $99.97 | $98.97 | $99.62 | $81.87 | 3,729,118 |
| 2016-02-17 | $99.00 | $99.89 | $98.80 | $99.55 | $81.82 | 4,493,212 |
| 2016-02-16 | $99.20 | $99.30 | $98.10 | $98.60 | $81.03 | 4,709,671 |
| 2016-02-12 | $96.40 | $98.59 | $96.15 | $98.49 | $80.94 | 5,110,537 |
| 2016-02-11 | $96.39 | $97.94 | $96.09 | $96.90 | $79.64 | 5,898,506 |
| 2016-02-10 | $98.21 | $98.73 | $97.52 | $97.62 | $80.23 | 4,504,377 |
| 2016-02-09 | $96.69 | $98.79 | $96.44 | $98.28 | $80.77 | 4,994,207 |
| 2016-02-08 | $97.14 | $97.89 | $96.40 | $97.52 | $80.15 | 4,729,315 |
| 2016-02-05 | $97.64 | $97.71 | $96.80 | $97.32 | $79.98 | 5,574,838 |
| 2016-02-04 | $98.68 | $98.90 | $97.00 | $97.39 | $80.04 | 5,211,987 |
| 2016-02-03 | $98.87 | $99.03 | $97.60 | $98.72 | $81.13 | 5,145,709 |
| 2016-02-02 | $98.65 | $98.68 | $98.00 | $98.21 | $80.71 | 3,809,923 |
| 2016-02-01 | $98.53 | $99.40 | $97.52 | $99.03 | $81.39 | 3,648,146 |
| 2016-01-29 | $97.87 | $99.30 | $97.58 | $99.30 | $81.61 | 7,340,538 |
| 2016-01-28 | $96.43 | $97.90 | $96.08 | $97.45 | $80.09 | 5,169,860 |
| 2016-01-27 | $95.89 | $97.28 | $95.56 | $95.94 | $78.85 | 5,795,056 |
| 2016-01-26 | $95.91 | $97.22 | $95.77 | $96.32 | $79.16 | 3,735,241 |
| 2016-01-25 | $95.92 | $96.83 | $95.53 | $95.94 | $78.85 | 4,406,502 |
| 2016-01-22 | $94.88 | $96.29 | $94.12 | $95.85 | $78.77 | 6,946,648 |
| 2016-01-21 | $94.04 | $94.67 | $93.25 | $94.47 | $77.64 | 6,071,391 |
| 2016-01-20 | $94.85 | $95.42 | $93.30 | $93.77 | $77.07 | 7,558,088 |
| 2016-01-19 | $94.66 | $96.10 | $94.46 | $95.77 | $78.71 | 6,828,880 |
| 2016-01-15 | $93.95 | $94.56 | $93.30 | $93.93 | $77.20 | 8,229,303 |
| 2016-01-14 | $96.40 | $97.08 | $95.66 | $95.81 | $78.74 | 6,591,819 |
| 2016-01-13 | $97.47 | $97.94 | $96.35 | $96.50 | $79.31 | 5,161,474 |
| 2016-01-12 | $98.41 | $98.41 | $97.14 | $97.62 | $80.23 | 5,185,682 |
| 2016-01-11 | $97.34 | $97.92 | $96.87 | $97.44 | $80.08 | 5,637,949 |
| 2016-01-08 | $97.83 | $98.63 | $96.94 | $97.21 | $79.89 | 4,853,544 |
| 2016-01-07 | $98.46 | $98.98 | $97.21 | $97.57 | $80.19 | 5,439,957 |
| 2016-01-06 | $98.38 | $99.76 | $98.12 | $99.48 | $81.76 | 5,483,415 |
| 2016-01-05 | $98.81 | $99.85 | $98.71 | $99.45 | $81.73 | 4,893,864 |
| 2016-01-04 | $98.56 | $99.00 | $97.80 | $98.77 | $81.17 | 6,688,983 |
| 2015-12-31 | $100.53 | $100.91 | $99.81 | $99.92 | $82.12 | 3,041,542 |
| 2015-12-30 | $101.51 | $101.54 | $100.98 | $101.15 | $83.13 | 2,333,000 |
| 2015-12-29 | $101.11 | $101.70 | $100.77 | $101.45 | $83.38 | 2,362,179 |
| 2015-12-28 | $100.39 | $100.79 | $100.14 | $100.68 | $82.74 | 4,017,675 |
| 2015-12-24 | $100.51 | $100.97 | $100.11 | $100.54 | $82.63 | 1,044,308 |
| 2015-12-23 | $100.20 | $100.76 | $100.02 | $100.64 | $82.71 | 2,929,641 |
| 2015-12-22 | $98.91 | $100.07 | $98.63 | $99.80 | $82.02 | 3,882,125 |
| 2015-12-21 | $98.39 | $98.64 | $97.77 | $98.62 | $81.05 | 3,089,100 |
| 2015-12-18 | $99.75 | $99.76 | $97.88 | $97.90 | $80.46 | 6,907,028 |
| 2015-12-17 | $101.00 | $101.11 | $100.17 | $100.20 | $82.35 | 4,303,613 |
| 2015-12-16 | $99.84 | $101.33 | $99.65 | $101.08 | $83.07 | 4,993,997 |
| 2015-12-15 | $98.53 | $99.67 | $98.20 | $99.39 | $81.68 | 5,554,162 |
| 2015-12-14 | $98.09 | $98.62 | $96.81 | $97.95 | $80.50 | 6,633,208 |
| 2015-12-11 | $97.93 | $98.79 | $97.54 | $97.78 | $80.36 | 5,429,692 |
| 2015-12-10 | $99.31 | $99.60 | $98.45 | $98.90 | $81.28 | 3,926,583 |
| 2015-12-09 | $99.53 | $100.96 | $98.99 | $99.13 | $81.47 | 4,195,060 |
| 2015-12-08 | $100.40 | $100.81 | $99.63 | $100.17 | $82.32 | 3,385,218 |
| 2015-12-07 | $101.03 | $101.51 | $100.12 | $100.67 | $82.74 | 3,408,012 |
| 2015-12-04 | $99.20 | $101.37 | $98.54 | $101.06 | $83.06 | 6,422,721 |
| 2015-12-03 | $99.62 | $99.99 | $98.76 | $99.09 | $81.44 | 5,661,036 |
| 2015-12-02 | $100.36 | $100.38 | $99.36 | $99.48 | $81.76 | 4,361,649 |
| 2015-12-01 | $100.11 | $101.12 | $100.11 | $101.06 | $82.47 | 4,473,224 |
| 2015-11-30 | $100.74 | $100.97 | $100.13 | $100.16 | $81.74 | 6,077,776 |
| 2015-11-27 | $100.09 | $100.99 | $100.09 | $100.74 | $82.21 | 1,463,396 |
| 2015-11-25 | $100.53 | $100.94 | $100.45 | $100.50 | $82.02 | 2,906,408 |
| 2015-11-24 | $100.33 | $101.00 | $100.00 | $100.63 | $82.12 | 3,405,389 |
| 2015-11-23 | $100.48 | $101.69 | $100.24 | $100.85 | $82.30 | 4,603,992 |
| 2015-11-20 | $101.52 | $102.15 | $100.00 | $100.10 | $81.69 | 4,800,139 |
| 2015-11-19 | $100.52 | $101.37 | $100.50 | $100.93 | $82.37 | 3,496,007 |
| 2015-11-18 | $99.07 | $100.38 | $98.91 | $100.27 | $81.83 | 4,073,669 |
| 2015-11-17 | $99.54 | $99.88 | $98.56 | $98.83 | $80.65 | 3,446,515 |
| 2015-11-16 | $97.75 | $99.66 | $97.65 | $99.56 | $81.25 | 3,446,744 |
| 2015-11-13 | $98.19 | $98.95 | $97.81 | $98.04 | $80.01 | 4,000,911 |
| 2015-11-12 | $98.90 | $99.33 | $98.34 | $98.37 | $80.28 | 3,892,758 |
| 2015-11-11 | $99.28 | $99.96 | $99.09 | $99.43 | $81.14 | 3,151,467 |
| 2015-11-10 | $98.50 | $99.22 | $98.38 | $98.83 | $80.65 | 3,367,819 |
| 2015-11-09 | $99.48 | $99.60 | $98.23 | $98.88 | $80.69 | 3,959,772 |
| 2015-11-06 | $100.07 | $100.29 | $99.15 | $99.72 | $81.38 | 4,660,435 |
| 2015-11-05 | $100.62 | $100.94 | $100.19 | $100.61 | $82.11 | 2,834,071 |
| 2015-11-04 | $100.89 | $101.34 | $100.40 | $100.62 | $82.11 | 3,345,638 |
| 2015-11-03 | $101.16 | $101.21 | $99.83 | $100.92 | $82.36 | 4,174,940 |
| 2015-11-02 | $102.14 | $102.58 | $101.10 | $101.40 | $82.75 | 5,007,315 |
| 2015-10-30 | $102.63 | $103.24 | $102.19 | $102.19 | $83.40 | 5,425,837 |
| 2015-10-29 | $102.09 | $103.10 | $101.90 | $102.80 | $83.89 | 3,008,124 |
| 2015-10-28 | $103.11 | $103.20 | $101.48 | $102.74 | $83.85 | 5,164,815 |
| 2015-10-27 | $102.13 | $103.20 | $102.01 | $102.94 | $84.01 | 3,995,662 |
| 2015-10-26 | $102.39 | $102.81 | $101.85 | $102.54 | $83.68 | 3,770,693 |
| 2015-10-23 | $103.32 | $103.44 | $101.93 | $102.43 | $83.59 | 5,015,782 |
| 2015-10-22 | $100.67 | $103.38 | $100.33 | $103.08 | $84.12 | 5,934,810 |
| 2015-10-21 | $99.90 | $100.90 | $99.74 | $100.25 | $81.81 | 4,338,410 |
| 2015-10-20 | $99.95 | $100.39 | $99.67 | $100.27 | $81.83 | 3,613,624 |
| 2015-10-19 | $99.70 | $100.27 | $99.52 | $100.18 | $81.76 | 4,902,868 |
| 2015-10-16 | $98.85 | $99.81 | $98.30 | $99.70 | $81.36 | 5,550,804 |
| 2015-10-15 | $98.11 | $98.49 | $97.43 | $98.28 | $80.21 | 5,763,932 |
| 2015-10-14 | $97.77 | $98.21 | $97.41 | $97.49 | $79.56 | 4,238,421 |
| 2015-10-13 | $98.96 | $99.16 | $97.89 | $97.92 | $79.91 | 5,989,430 |
| 2015-10-12 | $98.95 | $100.10 | $98.69 | $99.14 | $80.91 | 4,581,271 |
| 2015-10-09 | $98.90 | $99.62 | $98.81 | $99.47 | $81.18 | 5,607,006 |
| 2015-10-08 | $97.60 | $99.01 | $97.60 | $98.97 | $80.77 | 4,683,345 |
| 2015-10-07 | $97.19 | $98.99 | $97.08 | $98.52 | $80.40 | 6,655,730 |
| 2015-10-06 | $97.96 | $98.00 | $96.73 | $97.07 | $79.22 | 7,094,334 |
| 2015-10-05 | $94.91 | $95.98 | $94.59 | $95.81 | $78.19 | 5,697,297 |
| 2015-10-02 | $93.17 | $94.22 | $92.53 | $94.16 | $76.84 | 5,163,745 |
| 2015-10-01 | $94.20 | $94.50 | $93.13 | $93.85 | $76.59 | 5,061,773 |
| 2015-09-30 | $94.06 | $94.40 | $93.53 | $94.30 | $76.96 | 5,810,910 |
| 2015-09-29 | $92.55 | $93.36 | $92.31 | $93.04 | $75.93 | 5,631,221 |
| 2015-09-28 | $92.97 | $93.65 | $92.20 | $92.47 | $75.46 | 4,642,332 |
| 2015-09-25 | $92.94 | $94.18 | $92.67 | $93.47 | $76.28 | 4,897,161 |
| 2015-09-24 | $91.89 | $92.86 | $91.45 | $92.47 | $75.46 | 4,064,034 |
| 2015-09-23 | $92.27 | $92.70 | $91.86 | $92.40 | $75.41 | 3,402,041 |
| 2015-09-22 | $92.99 | $93.08 | $91.95 | $92.37 | $75.38 | 4,547,898 |
| 2015-09-21 | $93.32 | $94.27 | $93.23 | $93.71 | $76.48 | 3,653,985 |
| 2015-09-18 | $92.19 | $93.63 | $91.79 | $93.05 | $75.94 | 9,622,350 |
| 2015-09-17 | $93.31 | $94.37 | $92.61 | $93.37 | $76.20 | 5,300,824 |
| 2015-09-16 | $92.35 | $93.32 | $92.15 | $93.07 | $75.95 | 4,151,653 |
| 2015-09-15 | $91.67 | $92.34 | $91.15 | $92.06 | $75.13 | 3,725,081 |
| 2015-09-14 | $91.62 | $91.64 | $90.99 | $91.20 | $74.43 | 4,383,612 |
| 2015-09-11 | $90.92 | $91.64 | $90.69 | $91.62 | $74.77 | 4,062,478 |
| 2015-09-10 | $90.50 | $91.70 | $90.43 | $91.06 | $74.31 | 3,928,132 |
| 2015-09-09 | $93.04 | $93.08 | $90.50 | $90.83 | $74.13 | 4,474,420 |
| 2015-09-08 | $91.93 | $92.40 | $91.58 | $92.37 | $75.38 | 3,638,176 |
| 2015-09-04 | $91.00 | $91.54 | $90.64 | $90.92 | $74.20 | 5,653,627 |
| 2015-09-03 | $92.00 | $92.75 | $91.88 | $92.13 | $75.19 | 3,774,123 |
| 2015-09-02 | $91.38 | $92.16 | $90.87 | $91.64 | $74.79 | 5,935,369 |
PepsiCo Inc (PEP) News Headlines
.jpg)
A troubling trend is brewing this earnings season. Here is Jim Cramer's remedy
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com April 19, 2024.jpg)
Tesla Semi trucks in short supply for PepsiCo as its rivals use competing EV big rigs
None
reuters.com April 19, 2024.jpg)
Investors are hoping Big Tech earnings next week could revive a flagging bull market
Results are coming at a time when investors are on edge, uncertain where markets are heading after a pushback in rate cut expectations.
cnbc.com April 19, 2024Recent PepsiCo Inc (PEP) News
.jpg)
.jpg)
.jpg)
Similar Companies to PepsiCo Inc (PEP) in the Beverages-Non-Alcoholic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
| PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
| Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
| Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
| Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
| Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
| Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
| National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
| NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
| Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |