Procter & Gamble Company (PG) Exchange: NYSE
Data as of April 26, 2024
$161.29 ($-1.26) -0.78%
Procter & Gamble Company - Daily Information
Click for more stock information on Procter & Gamble Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $162.50 |
| Previous Close | $161.29 |
| High | $163.32 |
| Low | $160.49 |
| Adjusted Open | $162.50 |
| Previous Adjusted Close | $161.29 |
| Adjusted High | $163.32 |
| Adjusted Low | $160.49 |
About Procter & Gamble Company (PG)
Procter & Gamble Company (PG) is a multi-national company that produces some of the world's biggest household and personal care brands. PG has a wide portfolio of products which span across categories such as fabric and home care, baby care, beauty, health care and even snack foods. Founded in 1837 as a small family-run soap and candle business, PG has come a long way to become a market leader in personal hygiene and hygiene-related products. The brand is known worldwide for its innovation and leadership in the industry, and is well-known for its mission to improve everyday life through its products and services. Today, PG employs over 126,000 people in 80 countries, and its products are sold in over 180 countries worldwide.
Invest in Procter & Gamble Company (PG)
Historical Stock Data for Procter & Gamble Company (PG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $162.50 | $163.32 | $160.49 | $161.29 | $161.29 | 5,659,784 |
| 2024-04-25 | $162.97 | $164.32 | $162.08 | $162.55 | $162.55 | 7,094,620 |
| 2024-04-24 | $161.20 | $162.86 | $159.42 | $162.60 | $162.60 | 7,096,367 |
| 2024-04-23 | $161.68 | $162.10 | $160.42 | $161.50 | $161.50 | 7,707,250 |
| 2024-04-22 | $158.43 | $161.29 | $157.25 | $160.54 | $160.54 | 8,926,327 |
| 2024-04-19 | $154.98 | $158.18 | $153.52 | $158.14 | $158.14 | 12,034,186 |
| 2024-04-18 | $156.34 | $157.63 | $155.96 | $157.29 | $157.29 | 7,819,261 |
| 2024-04-17 | $156.30 | $157.12 | $155.74 | $156.96 | $155.96 | 6,621,906 |
| 2024-04-16 | $155.85 | $156.94 | $155.67 | $155.95 | $154.96 | 6,103,296 |
| 2024-04-15 | $156.42 | $156.82 | $155.33 | $155.45 | $155.45 | 5,595,788 |
| 2024-04-12 | $155.22 | $155.97 | $154.74 | $155.33 | $155.33 | 5,975,093 |
| 2024-04-11 | $157.55 | $157.60 | $155.77 | $155.84 | $155.84 | 7,392,742 |
| 2024-04-10 | $155.65 | $157.58 | $155.65 | $157.24 | $157.24 | 7,785,084 |
| 2024-04-09 | $156.27 | $156.75 | $155.70 | $156.66 | $156.66 | 4,578,522 |
| 2024-04-08 | $155.97 | $156.70 | $155.63 | $156.04 | $156.04 | 5,453,262 |
| 2024-04-05 | $155.29 | $157.06 | $154.69 | $156.10 | $156.10 | 5,059,173 |
| 2024-04-04 | $156.88 | $157.08 | $155.41 | $155.45 | $155.45 | 6,414,996 |
| 2024-04-03 | $160.63 | $160.88 | $155.68 | $156.15 | $156.15 | 9,549,152 |
| 2024-04-02 | $159.64 | $160.71 | $159.64 | $160.57 | $160.57 | 5,806,429 |
| 2024-04-01 | $161.78 | $162.07 | $159.80 | $160.58 | $160.58 | 5,707,151 |
| 2024-03-28 | $162.82 | $163.14 | $161.70 | $162.25 | $162.25 | 6,782,024 |
| 2024-03-27 | $161.36 | $162.74 | $161.34 | $162.61 | $162.61 | 6,599,711 |
| 2024-03-26 | $160.36 | $161.14 | $160.14 | $160.55 | $160.55 | 5,842,850 |
| 2024-03-25 | $161.17 | $161.66 | $159.73 | $160.19 | $160.19 | 7,145,692 |
| 2024-03-22 | $162.20 | $162.41 | $161.47 | $161.66 | $161.66 | 6,393,425 |
| 2024-03-21 | $162.09 | $162.46 | $161.12 | $161.86 | $161.86 | 5,211,676 |
| 2024-03-20 | $162.01 | $162.40 | $161.47 | $161.99 | $161.99 | 4,870,296 |
| 2024-03-19 | $161.80 | $162.17 | $161.17 | $161.83 | $161.83 | 6,148,240 |
| 2024-03-18 | $161.48 | $162.72 | $161.00 | $161.21 | $161.21 | 6,086,268 |
| 2024-03-15 | $160.70 | $161.50 | $160.30 | $161.38 | $161.38 | 10,841,890 |
| 2024-03-14 | $162.24 | $162.62 | $161.13 | $161.50 | $161.50 | 5,839,056 |
| 2024-03-13 | $162.38 | $162.73 | $161.33 | $162.30 | $162.30 | 5,409,467 |
| 2024-03-12 | $161.82 | $162.52 | $161.23 | $161.93 | $161.93 | 4,211,703 |
| 2024-03-11 | $161.34 | $162.62 | $160.82 | $161.55 | $161.55 | 5,148,881 |
| 2024-03-08 | $159.85 | $161.25 | $158.29 | $160.35 | $160.35 | 5,080,225 |
| 2024-03-07 | $159.95 | $160.91 | $159.47 | $160.62 | $160.62 | 4,783,943 |
| 2024-03-06 | $159.68 | $159.99 | $158.91 | $159.57 | $159.57 | 5,405,719 |
| 2024-03-05 | $159.46 | $159.99 | $158.78 | $159.32 | $159.32 | 4,481,715 |
| 2024-03-04 | $157.74 | $159.76 | $157.67 | $159.56 | $159.56 | 3,841,623 |
| 2024-03-01 | $158.05 | $159.03 | $157.61 | $158.85 | $158.85 | 4,815,000 |
| 2024-02-29 | $159.93 | $160.11 | $158.18 | $158.94 | $158.94 | 8,348,201 |
| 2024-02-28 | $159.07 | $160.12 | $158.64 | $160.05 | $160.05 | 3,802,915 |
| 2024-02-27 | $159.41 | $159.80 | $158.96 | $159.30 | $159.30 | 3,811,205 |
| 2024-02-26 | $161.03 | $161.17 | $160.07 | $160.22 | $160.22 | 4,531,936 |
| 2024-02-23 | $160.60 | $161.74 | $160.16 | $161.03 | $161.03 | 5,486,533 |
| 2024-02-22 | $159.46 | $161.09 | $158.63 | $160.56 | $160.56 | 6,619,639 |
| 2024-02-21 | $159.19 | $160.40 | $159.19 | $160.40 | $160.40 | 7,121,116 |
| 2024-02-20 | $158.70 | $159.79 | $158.13 | $158.51 | $158.51 | 6,618,947 |
| 2024-02-16 | $157.04 | $158.45 | $156.67 | $157.51 | $157.51 | 6,617,706 |
| 2024-02-15 | $156.30 | $157.42 | $156.15 | $157.01 | $157.01 | 6,249,241 |
| 2024-02-14 | $156.16 | $156.16 | $154.91 | $155.63 | $155.63 | 5,727,455 |
| 2024-02-13 | $157.75 | $158.97 | $155.48 | $156.27 | $156.27 | 6,046,869 |
| 2024-02-12 | $157.36 | $157.61 | $155.49 | $157.11 | $157.11 | 5,482,124 |
| 2024-02-09 | $158.26 | $158.34 | $156.96 | $157.42 | $157.42 | 5,978,181 |
| 2024-02-08 | $158.80 | $159.10 | $157.77 | $158.64 | $158.64 | 6,121,778 |
| 2024-02-07 | $159.10 | $159.83 | $158.74 | $159.12 | $159.12 | 7,209,276 |
| 2024-02-06 | $158.31 | $159.07 | $157.87 | $158.96 | $158.96 | 6,185,982 |
| 2024-02-05 | $158.17 | $159.00 | $157.56 | $158.21 | $158.21 | 6,931,933 |
| 2024-02-02 | $158.97 | $159.60 | $157.53 | $158.09 | $158.09 | 7,937,716 |
| 2024-02-01 | $156.77 | $159.30 | $156.62 | $159.18 | $159.18 | 7,601,144 |
| 2024-01-31 | $157.99 | $158.50 | $156.70 | $157.14 | $157.14 | 8,870,215 |
| 2024-01-30 | $156.34 | $157.92 | $155.82 | $157.49 | $157.49 | 7,794,730 |
| 2024-01-29 | $156.68 | $157.33 | $155.40 | $156.16 | $156.16 | 8,987,609 |
| 2024-01-26 | $155.81 | $156.16 | $155.34 | $156.14 | $156.14 | 8,356,819 |
| 2024-01-25 | $152.40 | $155.66 | $152.06 | $155.62 | $155.62 | 10,352,452 |
| 2024-01-24 | $153.93 | $154.23 | $152.09 | $152.12 | $152.12 | 11,023,818 |
| 2024-01-23 | $153.11 | $156.40 | $152.89 | $153.98 | $153.98 | 19,101,558 |
| 2024-01-22 | $146.97 | $148.21 | $146.28 | $147.86 | $147.86 | 11,084,134 |
| 2024-01-19 | $148.25 | $148.62 | $147.31 | $147.57 | $147.57 | 7,848,138 |
| 2024-01-18 | $148.23 | $148.40 | $146.92 | $148.14 | $148.14 | 6,526,221 |
| 2024-01-17 | $149.16 | $150.60 | $149.01 | $149.94 | $148.99 | 6,541,439 |
| 2024-01-16 | $150.15 | $151.50 | $148.88 | $149.79 | $148.84 | 8,120,101 |
| 2024-01-12 | $150.95 | $151.30 | $149.89 | $150.60 | $149.65 | 5,684,834 |
| 2024-01-11 | $150.05 | $150.80 | $149.29 | $150.51 | $149.56 | 6,659,447 |
| 2024-01-10 | $149.35 | $150.00 | $149.26 | $149.94 | $148.99 | 8,591,116 |
| 2024-01-09 | $148.57 | $149.40 | $148.05 | $149.30 | $148.36 | 9,786,934 |
| 2024-01-08 | $147.91 | $148.92 | $147.65 | $148.69 | $147.75 | 8,255,307 |
| 2024-01-05 | $148.72 | $148.87 | $146.55 | $147.42 | $146.49 | 5,227,247 |
| 2024-01-04 | $148.05 | $149.27 | $147.77 | $148.65 | $147.71 | 7,067,618 |
| 2024-01-03 | $148.34 | $149.20 | $147.18 | $147.84 | $146.91 | 7,697,534 |
| 2024-01-02 | $146.36 | $149.41 | $146.31 | $148.74 | $148.74 | 7,217,848 |
| 2023-12-29 | $146.00 | $146.96 | $145.73 | $146.54 | $146.54 | 5,300,991 |
| 2023-12-28 | $146.00 | $146.01 | $145.04 | $145.73 | $145.73 | 4,895,301 |
| 2023-12-27 | $145.65 | $146.31 | $145.36 | $146.06 | $146.06 | 4,515,212 |
| 2023-12-26 | $145.09 | $146.17 | $144.97 | $145.94 | $145.94 | 3,634,885 |
| 2023-12-22 | $144.50 | $145.63 | $144.29 | $145.28 | $145.28 | 4,413,842 |
| 2023-12-21 | $144.52 | $144.79 | $143.13 | $144.26 | $144.26 | 6,104,714 |
| 2023-12-20 | $145.57 | $146.07 | $143.84 | $143.91 | $143.91 | 7,663,841 |
| 2023-12-19 | $145.67 | $146.34 | $145.39 | $146.17 | $146.17 | 5,216,773 |
| 2023-12-18 | $144.17 | $147.49 | $144.15 | $146.17 | $146.17 | 8,421,950 |
| 2023-12-15 | $143.18 | $144.25 | $142.50 | $143.96 | $143.96 | 14,549,957 |
| 2023-12-14 | $148.46 | $148.55 | $144.38 | $144.66 | $144.66 | 10,565,171 |
| 2023-12-13 | $145.86 | $148.65 | $145.45 | $148.58 | $148.58 | 9,055,532 |
| 2023-12-12 | $145.86 | $146.23 | $145.08 | $145.94 | $145.94 | 6,069,202 |
| 2023-12-11 | $144.80 | $145.87 | $144.65 | $145.82 | $145.82 | 8,471,213 |
| 2023-12-08 | $145.92 | $146.24 | $144.52 | $145.15 | $145.15 | 6,385,269 |
| 2023-12-07 | $146.57 | $147.10 | $146.02 | $146.50 | $146.50 | 6,119,624 |
| 2023-12-06 | $147.01 | $147.16 | $145.64 | $146.65 | $146.65 | 7,394,298 |
| 2023-12-05 | $152.14 | $152.61 | $146.18 | $146.76 | $146.76 | 11,895,824 |
| 2023-12-04 | $151.77 | $152.53 | $151.66 | $152.06 | $152.06 | 6,578,318 |
| 2023-12-01 | $153.33 | $153.49 | $152.23 | $152.66 | $152.66 | 5,685,434 |
| 2023-11-30 | $150.90 | $153.63 | $150.08 | $153.52 | $153.52 | 9,771,509 |
| 2023-11-29 | $152.29 | $152.45 | $150.99 | $151.13 | $151.13 | 5,342,709 |
| 2023-11-28 | $151.15 | $152.77 | $151.15 | $152.29 | $152.29 | 6,110,455 |
| 2023-11-27 | $151.52 | $151.64 | $150.74 | $151.24 | $151.24 | 6,021,326 |
| 2023-11-24 | $151.18 | $151.74 | $151.03 | $151.38 | $151.38 | 2,132,494 |
| 2023-11-22 | $150.10 | $151.48 | $150.10 | $151.02 | $151.02 | 4,373,087 |
| 2023-11-21 | $149.85 | $150.01 | $148.83 | $149.61 | $149.61 | 7,310,387 |
| 2023-11-20 | $150.21 | $151.03 | $149.66 | $150.27 | $150.27 | 6,857,809 |
| 2023-11-17 | $152.72 | $152.84 | $150.89 | $151.07 | $151.07 | 8,495,710 |
| 2023-11-16 | $151.99 | $152.89 | $151.31 | $152.83 | $152.83 | 7,590,516 |
| 2023-11-15 | $152.06 | $152.39 | $150.38 | $151.42 | $151.42 | 7,672,848 |
| 2023-11-14 | $152.55 | $153.50 | $151.68 | $152.12 | $152.12 | 7,982,631 |
| 2023-11-13 | $151.45 | $152.90 | $151.45 | $152.46 | $152.46 | 6,297,527 |
| 2023-11-10 | $150.84 | $151.44 | $149.92 | $151.41 | $151.41 | 5,387,350 |
| 2023-11-09 | $149.74 | $150.35 | $149.12 | $150.35 | $150.35 | 6,581,536 |
| 2023-11-08 | $150.96 | $151.20 | $149.51 | $150.01 | $150.01 | 4,832,618 |
| 2023-11-07 | $150.92 | $151.25 | $150.12 | $150.59 | $150.59 | 5,930,130 |
| 2023-11-06 | $150.36 | $151.25 | $150.10 | $150.94 | $150.94 | 6,480,898 |
| 2023-11-03 | $151.79 | $152.29 | $149.62 | $150.07 | $150.07 | 6,587,879 |
| 2023-11-02 | $149.54 | $151.65 | $148.91 | $151.44 | $151.44 | 5,859,285 |
| 2023-11-01 | $150.68 | $150.68 | $149.21 | $149.61 | $149.61 | 5,896,946 |
| 2023-10-31 | $149.46 | $150.26 | $148.64 | $150.03 | $150.03 | 6,762,155 |
| 2023-10-30 | $147.90 | $149.55 | $147.54 | $149.26 | $149.26 | 5,412,866 |
| 2023-10-27 | $148.98 | $149.95 | $146.28 | $147.16 | $147.16 | 8,131,875 |
| 2023-10-26 | $151.05 | $151.38 | $149.74 | $149.80 | $149.80 | 7,582,052 |
| 2023-10-25 | $149.64 | $151.19 | $149.12 | $150.60 | $150.60 | 6,172,937 |
| 2023-10-24 | $148.12 | $150.07 | $148.07 | $149.90 | $149.90 | 6,322,218 |
| 2023-10-23 | $147.86 | $149.50 | $147.56 | $148.15 | $148.15 | 5,981,784 |
| 2023-10-20 | $149.05 | $149.88 | $147.92 | $148.05 | $148.05 | 7,284,217 |
| 2023-10-19 | $149.61 | $150.28 | $147.18 | $148.25 | $148.25 | 8,145,959 |
| 2023-10-18 | $150.06 | $151.30 | $148.77 | $150.03 | $149.08 | 10,508,470 |
| 2023-10-17 | $146.11 | $146.83 | $145.24 | $146.26 | $145.34 | 6,160,115 |
| 2023-10-16 | $145.86 | $147.06 | $145.46 | $146.07 | $145.15 | 6,509,765 |
| 2023-10-13 | $143.19 | $145.03 | $143.19 | $144.69 | $144.69 | 7,079,323 |
| 2023-10-12 | $142.79 | $143.93 | $141.66 | $143.32 | $143.32 | 5,965,604 |
| 2023-10-11 | $145.14 | $145.56 | $142.56 | $143.00 | $143.00 | 5,457,699 |
| 2023-10-10 | $143.98 | $145.22 | $143.72 | $144.78 | $144.78 | 5,988,917 |
| 2023-10-09 | $143.36 | $143.97 | $141.60 | $143.36 | $143.36 | 5,062,170 |
| 2023-10-06 | $143.60 | $144.56 | $141.45 | $144.09 | $144.09 | 7,406,682 |
| 2023-10-05 | $145.68 | $146.09 | $143.69 | $143.80 | $143.80 | 5,205,662 |
| 2023-10-04 | $145.59 | $146.31 | $144.93 | $145.97 | $145.97 | 4,727,849 |
| 2023-10-03 | $145.17 | $146.49 | $145.01 | $145.49 | $145.49 | 4,670,620 |
| 2023-10-02 | $144.78 | $145.60 | $143.90 | $145.19 | $145.19 | 5,153,808 |
| 2023-09-29 | $146.54 | $146.77 | $144.82 | $145.86 | $145.86 | 6,683,279 |
| 2023-09-28 | $147.82 | $147.98 | $145.68 | $146.34 | $146.34 | 6,237,072 |
| 2023-09-27 | $149.42 | $149.70 | $146.63 | $147.34 | $147.34 | 5,403,675 |
| 2023-09-26 | $149.98 | $150.36 | $148.79 | $149.32 | $149.32 | 6,366,545 |
| 2023-09-25 | $151.18 | $151.28 | $150.02 | $150.66 | $150.66 | 5,527,129 |
| 2023-09-22 | $152.44 | $153.34 | $151.38 | $151.58 | $151.58 | 6,328,163 |
| 2023-09-21 | $153.45 | $153.71 | $152.07 | $152.14 | $152.14 | 5,098,146 |
| 2023-09-20 | $153.77 | $154.78 | $153.36 | $153.47 | $153.47 | 5,446,571 |
| 2023-09-19 | $153.75 | $154.06 | $151.74 | $153.60 | $153.60 | 4,704,209 |
| 2023-09-18 | $154.45 | $154.48 | $153.51 | $154.05 | $154.05 | 3,536,490 |
| 2023-09-15 | $154.03 | $155.32 | $153.23 | $153.47 | $153.47 | 10,262,391 |
| 2023-09-14 | $153.85 | $154.92 | $153.37 | $154.77 | $154.77 | 4,606,909 |
| 2023-09-13 | $151.98 | $153.59 | $151.66 | $153.09 | $153.09 | 4,040,670 |
| 2023-09-12 | $154.99 | $155.15 | $151.57 | $152.03 | $152.03 | 4,531,881 |
| 2023-09-11 | $153.33 | $155.10 | $153.08 | $154.75 | $154.75 | 4,288,731 |
| 2023-09-08 | $153.42 | $153.46 | $152.35 | $152.93 | $152.93 | 3,384,760 |
| 2023-09-07 | $152.49 | $154.19 | $152.37 | $153.59 | $153.59 | 4,825,042 |
| 2023-09-06 | $152.29 | $152.45 | $151.54 | $152.14 | $152.14 | 3,866,892 |
| 2023-09-05 | $153.80 | $154.85 | $152.40 | $152.44 | $152.44 | 5,097,037 |
| 2023-09-01 | $154.90 | $155.28 | $153.56 | $154.51 | $154.51 | 4,126,437 |
| 2023-08-31 | $154.12 | $155.16 | $153.83 | $154.34 | $154.34 | 5,451,433 |
| 2023-08-30 | $154.10 | $154.87 | $153.71 | $154.04 | $154.04 | 3,712,241 |
| 2023-08-29 | $153.95 | $154.04 | $152.03 | $153.87 | $153.87 | 4,034,627 |
| 2023-08-28 | $153.71 | $154.37 | $153.05 | $153.78 | $153.78 | 3,614,733 |
| 2023-08-25 | $153.40 | $154.08 | $152.46 | $153.54 | $153.54 | 3,541,524 |
| 2023-08-24 | $152.55 | $154.68 | $152.48 | $152.54 | $152.54 | 4,089,013 |
| 2023-08-23 | $152.47 | $153.48 | $152.47 | $153.25 | $153.25 | 4,522,673 |
| 2023-08-22 | $151.42 | $152.15 | $150.93 | $151.83 | $151.83 | 4,174,702 |
| 2023-08-21 | $152.09 | $152.78 | $151.26 | $151.77 | $151.77 | 4,504,747 |
| 2023-08-18 | $151.62 | $152.89 | $151.17 | $152.54 | $152.54 | 5,448,262 |
| 2023-08-17 | $153.21 | $153.56 | $151.79 | $152.11 | $152.11 | 6,419,615 |
| 2023-08-16 | $154.76 | $155.73 | $152.87 | $153.21 | $153.21 | 6,356,849 |
| 2023-08-15 | $155.79 | $155.97 | $154.46 | $154.79 | $154.79 | 6,921,105 |
| 2023-08-14 | $157.13 | $157.53 | $155.50 | $155.79 | $155.79 | 4,297,598 |
| 2023-08-11 | $156.43 | $157.46 | $155.79 | $157.02 | $157.02 | 3,862,326 |
| 2023-08-10 | $157.17 | $158.38 | $155.80 | $156.11 | $156.11 | 4,307,834 |
| 2023-08-09 | $157.31 | $158.09 | $156.77 | $156.89 | $156.89 | 4,293,200 |
| 2023-08-08 | $157.28 | $157.63 | $156.53 | $157.09 | $157.09 | 4,625,619 |
| 2023-08-07 | $155.67 | $157.15 | $155.49 | $156.92 | $156.92 | 4,107,366 |
| 2023-08-04 | $157.43 | $157.73 | $155.15 | $155.28 | $155.28 | 4,785,929 |
| 2023-08-03 | $156.76 | $157.70 | $156.21 | $157.00 | $157.00 | 5,792,784 |
| 2023-08-02 | $155.97 | $157.73 | $155.97 | $156.59 | $156.59 | 5,621,068 |
| 2023-08-01 | $155.88 | $157.17 | $155.87 | $156.25 | $156.25 | 5,719,138 |
| 2023-07-31 | $156.40 | $157.68 | $155.06 | $156.30 | $156.30 | 7,955,343 |
| 2023-07-28 | $154.66 | $157.48 | $154.60 | $156.41 | $156.41 | 9,397,878 |
| 2023-07-27 | $154.16 | $154.60 | $151.92 | $152.11 | $152.11 | 7,191,578 |
| 2023-07-26 | $153.12 | $154.84 | $152.89 | $153.94 | $153.94 | 7,013,794 |
| 2023-07-25 | $153.48 | $153.86 | $152.45 | $153.78 | $153.78 | 5,883,845 |
| 2023-07-24 | $152.84 | $153.95 | $152.30 | $153.42 | $153.42 | 5,549,519 |
| 2023-07-21 | $151.15 | $153.67 | $150.70 | $152.93 | $152.93 | 9,938,441 |
| 2023-07-20 | $149.55 | $150.75 | $148.14 | $150.56 | $150.56 | 6,445,552 |
| 2023-07-19 | $149.55 | $150.82 | $148.86 | $150.29 | $149.36 | 6,203,584 |
| 2023-07-18 | $148.64 | $150.48 | $148.38 | $149.27 | $148.34 | 5,355,185 |
| 2023-07-17 | $149.65 | $150.16 | $148.97 | $148.99 | $148.06 | 4,626,029 |
| 2023-07-14 | $149.27 | $150.63 | $148.73 | $150.05 | $150.05 | 6,128,878 |
| 2023-07-13 | $149.00 | $149.52 | $148.20 | $148.95 | $148.95 | 5,561,424 |
| 2023-07-12 | $148.03 | $149.40 | $147.64 | $148.85 | $148.85 | 6,764,641 |
| 2023-07-11 | $148.73 | $149.05 | $146.96 | $148.08 | $148.08 | 5,150,361 |
| 2023-07-10 | $148.94 | $150.32 | $148.74 | $148.86 | $148.86 | 5,352,257 |
| 2023-07-07 | $151.71 | $151.92 | $148.75 | $148.80 | $148.80 | 9,169,548 |
| 2023-07-06 | $151.20 | $152.19 | $150.76 | $151.99 | $151.99 | 7,958,486 |
| 2023-07-05 | $151.63 | $152.46 | $151.44 | $152.24 | $152.24 | 8,270,894 |
| 2023-07-03 | $151.48 | $152.53 | $150.47 | $152.50 | $152.50 | 3,996,098 |
| 2023-06-30 | $149.83 | $152.07 | $149.79 | $151.74 | $151.74 | 7,058,273 |
| 2023-06-29 | $148.48 | $149.70 | $147.10 | $149.38 | $149.38 | 7,343,034 |
| 2023-06-28 | $149.33 | $150.30 | $147.96 | $149.99 | $149.99 | 6,733,301 |
| 2023-06-27 | $148.44 | $150.17 | $148.39 | $150.02 | $150.02 | 5,445,569 |
| 2023-06-26 | $148.10 | $148.97 | $146.72 | $148.61 | $148.61 | 4,353,067 |
| 2023-06-23 | $150.25 | $150.53 | $147.96 | $148.46 | $148.46 | 13,843,536 |
| 2023-06-22 | $150.35 | $151.10 | $149.48 | $149.95 | $149.95 | 6,666,932 |
| 2023-06-21 | $148.26 | $149.61 | $147.87 | $149.44 | $149.44 | 4,649,893 |
| 2023-06-20 | $149.75 | $150.28 | $148.11 | $148.16 | $148.16 | 5,340,854 |
| 2023-06-16 | $148.92 | $150.09 | $148.90 | $149.54 | $149.54 | 11,244,926 |
| 2023-06-15 | $147.17 | $148.97 | $146.54 | $148.45 | $148.45 | 5,862,999 |
| 2023-06-14 | $145.31 | $146.89 | $144.83 | $146.42 | $146.42 | 5,693,491 |
| 2023-06-13 | $144.51 | $145.68 | $144.28 | $145.06 | $145.06 | 5,321,204 |
| 2023-06-12 | $147.00 | $147.01 | $144.55 | $145.41 | $145.41 | 5,354,690 |
| 2023-06-09 | $145.68 | $146.78 | $144.73 | $146.56 | $146.56 | 5,569,831 |
| 2023-06-08 | $145.34 | $146.65 | $144.92 | $146.44 | $146.44 | 4,864,149 |
| 2023-06-07 | $144.01 | $145.12 | $143.47 | $144.80 | $144.80 | 6,194,620 |
| 2023-06-06 | $146.07 | $146.31 | $143.55 | $144.49 | $144.49 | 4,636,045 |
| 2023-06-05 | $146.05 | $147.85 | $145.73 | $145.94 | $145.94 | 4,753,665 |
| 2023-06-02 | $144.51 | $146.68 | $144.39 | $146.52 | $146.52 | 6,124,403 |
| 2023-06-01 | $143.25 | $144.12 | $142.45 | $143.96 | $143.96 | 6,091,064 |
| 2023-05-31 | $143.16 | $143.98 | $141.90 | $142.50 | $142.50 | 19,522,607 |
| 2023-05-30 | $143.86 | $144.04 | $142.35 | $143.18 | $143.18 | 5,451,068 |
| 2023-05-26 | $145.33 | $146.01 | $144.73 | $145.40 | $145.40 | 4,716,495 |
| 2023-05-25 | $145.49 | $146.21 | $144.35 | $145.39 | $145.39 | 6,510,519 |
| 2023-05-24 | $147.59 | $148.20 | $146.09 | $146.33 | $146.33 | 5,755,426 |
| 2023-05-23 | $148.79 | $148.88 | $147.07 | $147.55 | $147.55 | 6,116,037 |
| 2023-05-22 | $152.50 | $152.60 | $148.83 | $149.16 | $149.16 | 7,876,207 |
| 2023-05-19 | $152.47 | $153.32 | $151.84 | $153.17 | $153.17 | 4,754,120 |
| 2023-05-18 | $153.31 | $153.65 | $151.60 | $152.53 | $152.53 | 6,997,610 |
| 2023-05-17 | $156.26 | $156.56 | $153.90 | $155.08 | $155.08 | 4,287,036 |
| 2023-05-16 | $155.87 | $156.92 | $154.93 | $155.74 | $155.74 | 5,591,579 |
| 2023-05-15 | $156.61 | $156.75 | $154.64 | $156.01 | $156.01 | 5,414,904 |
| 2023-05-12 | $154.70 | $156.05 | $154.39 | $155.96 | $155.96 | 5,252,889 |
| 2023-05-11 | $154.81 | $154.89 | $153.39 | $154.39 | $154.39 | 3,495,324 |
| 2023-05-10 | $153.45 | $154.32 | $152.44 | $154.03 | $154.03 | 4,754,854 |
| 2023-05-09 | $155.85 | $155.98 | $153.58 | $153.71 | $153.71 | 4,472,097 |
| 2023-05-08 | $155.35 | $155.73 | $154.87 | $155.30 | $155.30 | 4,950,679 |
| 2023-05-05 | $155.40 | $156.31 | $154.69 | $156.03 | $156.03 | 3,989,157 |
| 2023-05-04 | $156.10 | $156.60 | $155.09 | $155.51 | $155.51 | 4,892,639 |
| 2023-05-03 | $156.64 | $157.57 | $155.43 | $156.23 | $156.23 | 5,775,009 |
| 2023-05-02 | $156.59 | $156.93 | $155.67 | $156.43 | $156.43 | 5,262,908 |
| 2023-05-01 | $156.03 | $157.40 | $155.80 | $156.57 | $156.57 | 3,812,477 |
| 2023-04-28 | $156.28 | $157.37 | $155.76 | $156.38 | $156.38 | 5,754,704 |
| 2023-04-27 | $155.30 | $156.61 | $155.01 | $156.47 | $156.47 | 4,805,563 |
| 2023-04-26 | $155.30 | $156.00 | $154.34 | $154.58 | $154.58 | 4,530,127 |
| 2023-04-25 | $156.51 | $157.94 | $155.79 | $156.39 | $156.39 | 8,341,759 |
| 2023-04-24 | $155.22 | $157.25 | $155.22 | $156.35 | $156.35 | 8,109,763 |
| 2023-04-21 | $154.94 | $158.11 | $154.50 | $156.07 | $156.07 | 14,876,934 |
| 2023-04-20 | $150.37 | $151.36 | $150.37 | $150.85 | $150.85 | 5,370,911 |
| 2023-04-19 | $151.17 | $151.90 | $150.71 | $151.24 | $151.24 | 3,755,968 |
| 2023-04-18 | $150.98 | $151.59 | $150.11 | $151.21 | $151.21 | 4,158,392 |
| 2023-04-17 | $151.17 | $151.47 | $150.34 | $151.05 | $151.05 | 4,293,128 |
| 2023-04-14 | $151.35 | $151.59 | $150.51 | $151.00 | $151.00 | 4,478,782 |
| 2023-04-13 | $150.90 | $151.87 | $149.82 | $151.77 | $151.77 | 5,489,710 |
| 2023-04-12 | $150.31 | $152.41 | $149.93 | $151.07 | $151.07 | 6,138,080 |
| 2023-04-11 | $151.26 | $151.44 | $150.52 | $150.66 | $150.66 | 6,311,997 |
| 2023-04-10 | $151.65 | $151.67 | $149.51 | $150.96 | $150.96 | 4,891,875 |
| 2023-04-06 | $151.87 | $152.96 | $151.42 | $152.22 | $152.22 | 5,399,741 |
| 2023-04-05 | $151.33 | $152.35 | $151.15 | $151.26 | $151.26 | 6,094,801 |
| 2023-04-04 | $150.08 | $151.71 | $150.08 | $150.23 | $150.23 | 6,714,506 |
| 2023-04-03 | $148.43 | $150.07 | $147.09 | $149.51 | $149.51 | 5,721,680 |
| 2023-03-31 | $147.74 | $148.69 | $147.58 | $148.69 | $148.69 | 7,685,942 |
| 2023-03-30 | $146.92 | $147.54 | $146.30 | $147.45 | $147.45 | 4,117,824 |
| 2023-03-29 | $147.08 | $147.29 | $146.26 | $146.81 | $146.81 | 4,987,741 |
| 2023-03-28 | $146.55 | $146.82 | $145.80 | $146.36 | $146.36 | 4,213,913 |
| 2023-03-27 | $146.89 | $147.42 | $145.87 | $145.95 | $145.95 | 5,917,156 |
| 2023-03-24 | $144.30 | $146.76 | $144.30 | $146.72 | $146.72 | 6,145,622 |
| 2023-03-23 | $144.24 | $145.12 | $143.19 | $143.79 | $143.79 | 5,788,459 |
| 2023-03-22 | $144.04 | $145.75 | $143.83 | $143.99 | $143.99 | 5,729,129 |
| 2023-03-21 | $144.91 | $145.23 | $142.84 | $144.08 | $144.08 | 7,753,184 |
| 2023-03-20 | $143.50 | $145.40 | $143.23 | $145.13 | $145.13 | 8,379,233 |
| 2023-03-17 | $142.50 | $143.39 | $141.53 | $142.93 | $142.93 | 16,018,761 |
| 2023-03-16 | $141.94 | $143.12 | $141.61 | $142.89 | $142.89 | 7,063,643 |
| 2023-03-15 | $138.81 | $142.15 | $138.81 | $141.83 | $141.83 | 8,823,491 |
| 2023-03-14 | $138.29 | $140.11 | $137.40 | $139.85 | $139.85 | 9,219,678 |
| 2023-03-13 | $137.05 | $141.32 | $137.05 | $138.14 | $138.14 | 8,337,075 |
| 2023-03-10 | $136.95 | $137.99 | $136.35 | $137.19 | $137.19 | 5,928,003 |
| 2023-03-09 | $138.15 | $138.56 | $136.10 | $136.57 | $136.57 | 4,467,211 |
| 2023-03-08 | $137.20 | $137.69 | $136.60 | $137.58 | $137.58 | 5,518,821 |
| 2023-03-07 | $140.43 | $140.62 | $137.34 | $137.56 | $137.56 | 5,606,803 |
| 2023-03-06 | $140.73 | $141.14 | $139.94 | $140.35 | $140.35 | 4,943,248 |
| 2023-03-03 | $141.19 | $141.24 | $139.97 | $140.95 | $140.95 | 5,259,353 |
| 2023-03-02 | $138.00 | $140.43 | $137.78 | $139.93 | $139.93 | 5,925,013 |
| 2023-03-01 | $138.05 | $138.33 | $136.51 | $137.66 | $137.66 | 7,101,801 |
| 2023-02-28 | $138.45 | $138.59 | $137.28 | $137.56 | $137.56 | 6,709,913 |
| 2023-02-27 | $139.61 | $140.47 | $138.53 | $139.14 | $139.14 | 5,821,127 |
| 2023-02-24 | $138.93 | $139.43 | $138.08 | $139.26 | $139.26 | 5,260,669 |
| 2023-02-23 | $140.23 | $141.14 | $139.10 | $140.05 | $140.05 | 5,835,448 |
| 2023-02-22 | $139.98 | $141.58 | $139.88 | $140.50 | $140.50 | 6,126,346 |
| 2023-02-21 | $138.87 | $140.89 | $138.87 | $139.91 | $139.91 | 6,899,545 |
| 2023-02-17 | $136.59 | $140.04 | $136.59 | $140.01 | $140.01 | 8,034,878 |
| 2023-02-16 | $137.39 | $138.20 | $136.55 | $137.14 | $137.14 | 7,595,656 |
| 2023-02-15 | $139.11 | $139.32 | $138.07 | $138.96 | $138.96 | 5,530,479 |
| 2023-02-14 | $140.14 | $140.24 | $138.62 | $139.28 | $139.28 | 5,253,455 |
| 2023-02-13 | $138.94 | $140.45 | $138.74 | $140.07 | $140.07 | 5,081,703 |
| 2023-02-10 | $136.95 | $138.30 | $135.83 | $138.26 | $138.26 | 8,108,919 |
| 2023-02-09 | $138.88 | $139.33 | $137.00 | $137.05 | $137.05 | 6,547,369 |
| 2023-02-08 | $139.06 | $139.54 | $138.41 | $138.57 | $138.57 | 7,124,028 |
| 2023-02-07 | $139.97 | $140.79 | $138.78 | $140.02 | $140.02 | 6,278,273 |
| 2023-02-06 | $142.01 | $142.64 | $141.01 | $141.40 | $141.40 | 6,108,342 |
| 2023-02-03 | $142.78 | $143.38 | $141.17 | $142.61 | $142.61 | 5,993,228 |
| 2023-02-02 | $142.17 | $142.71 | $141.21 | $142.17 | $142.17 | 6,444,253 |
| 2023-02-01 | $142.08 | $144.10 | $141.35 | $143.19 | $143.19 | 7,207,973 |
| 2023-01-31 | $141.23 | $142.47 | $140.76 | $142.38 | $142.38 | 9,373,412 |
| 2023-01-30 | $140.96 | $142.12 | $140.28 | $141.01 | $141.01 | 6,369,310 |
| 2023-01-27 | $141.07 | $141.36 | $139.30 | $140.57 | $140.57 | 6,870,791 |
| 2023-01-26 | $141.73 | $141.74 | $140.74 | $141.15 | $141.15 | 5,398,717 |
| 2023-01-25 | $140.39 | $141.75 | $138.73 | $141.72 | $141.72 | 6,902,580 |
| 2023-01-24 | $140.69 | $142.38 | $139.81 | $141.82 | $141.82 | 6,822,541 |
| 2023-01-23 | $143.36 | $143.70 | $140.69 | $141.05 | $141.05 | 7,473,056 |
| 2023-01-20 | $142.32 | $143.15 | $140.15 | $142.97 | $142.97 | 8,603,327 |
| 2023-01-19 | $143.31 | $146.22 | $142.24 | $142.42 | $142.42 | 12,683,743 |
| 2023-01-18 | $149.66 | $149.93 | $146.04 | $146.41 | $146.41 | 10,461,183 |
| 2023-01-17 | $150.79 | $152.13 | $150.40 | $150.44 | $150.44 | 9,611,836 |
| 2023-01-13 | $149.61 | $151.05 | $149.42 | $150.88 | $150.88 | 5,535,776 |
| 2023-01-12 | $151.70 | $151.73 | $149.52 | $149.81 | $149.81 | 7,801,586 |
| 2023-01-11 | $152.32 | $152.56 | $149.35 | $150.66 | $150.66 | 8,691,287 |
| 2023-01-10 | $152.10 | $152.70 | $150.94 | $151.89 | $151.89 | 4,716,522 |
| 2023-01-09 | $153.44 | $154.80 | $152.00 | $152.04 | $152.04 | 5,727,156 |
| 2023-01-06 | $151.85 | $154.46 | $151.75 | $153.92 | $153.92 | 7,882,208 |
| 2023-01-05 | $152.21 | $152.48 | $150.13 | $150.34 | $150.34 | 5,373,998 |
| 2023-01-04 | $151.99 | $153.39 | $151.23 | $152.23 | $152.23 | 7,313,373 |
| 2023-01-03 | $150.95 | $151.71 | $149.12 | $151.57 | $151.57 | 6,447,341 |
| 2022-12-30 | $152.43 | $152.68 | $150.44 | $151.56 | $151.56 | 4,532,157 |
| 2022-12-29 | $152.81 | $153.24 | $152.14 | $152.59 | $152.59 | 3,809,088 |
| 2022-12-28 | $154.28 | $154.65 | $151.90 | $151.96 | $151.96 | 4,197,560 |
| 2022-12-27 | $152.70 | $154.32 | $152.66 | $153.95 | $153.95 | 4,215,100 |
| 2022-12-23 | $152.31 | $152.92 | $151.67 | $152.62 | $152.62 | 3,401,860 |
| 2022-12-22 | $151.13 | $152.41 | $150.88 | $152.19 | $152.19 | 5,905,909 |
| 2022-12-21 | $150.75 | $152.63 | $150.72 | $151.84 | $151.84 | 5,024,739 |
| 2022-12-20 | $149.32 | $150.90 | $149.27 | $150.46 | $150.46 | 5,646,275 |
| 2022-12-19 | $150.22 | $151.38 | $149.24 | $150.40 | $150.40 | 5,881,793 |
| 2022-12-16 | $150.36 | $151.07 | $149.02 | $150.44 | $150.44 | 19,966,410 |
| 2022-12-15 | $151.72 | $152.00 | $149.74 | $151.11 | $151.11 | 7,117,943 |
| 2022-12-14 | $152.79 | $154.44 | $152.17 | $152.84 | $152.84 | 7,385,563 |
| 2022-12-13 | $153.41 | $154.23 | $150.79 | $152.24 | $152.24 | 7,680,599 |
| 2022-12-12 | $151.22 | $152.56 | $151.04 | $152.47 | $152.47 | 6,142,366 |
| 2022-12-09 | $150.70 | $151.95 | $150.22 | $150.92 | $150.92 | 5,868,231 |
| 2022-12-08 | $149.46 | $151.38 | $149.01 | $151.32 | $151.32 | 5,187,058 |
| 2022-12-07 | $149.01 | $150.43 | $149.01 | $150.24 | $150.24 | 6,175,459 |
| 2022-12-06 | $149.72 | $150.08 | $148.28 | $149.28 | $149.28 | 6,866,696 |
| 2022-12-05 | $148.71 | $149.67 | $148.27 | $149.09 | $149.09 | 5,402,575 |
| 2022-12-02 | $148.47 | $150.77 | $148.08 | $150.61 | $150.61 | 4,938,278 |
| 2022-12-01 | $149.53 | $150.36 | $148.57 | $149.25 | $149.25 | 6,927,461 |
| 2022-11-30 | $145.65 | $149.16 | $145.13 | $149.16 | $149.16 | 12,396,781 |
| 2022-11-29 | $145.75 | $146.06 | $144.53 | $145.48 | $145.48 | 5,634,161 |
| 2022-11-28 | $146.39 | $147.34 | $146.14 | $146.60 | $146.60 | 6,628,288 |
| 2022-11-25 | $146.79 | $147.20 | $146.40 | $146.72 | $146.72 | 2,411,113 |
| 2022-11-23 | $145.90 | $146.63 | $145.57 | $146.45 | $146.45 | 4,296,014 |
| 2022-11-22 | $145.43 | $145.79 | $144.84 | $145.62 | $145.62 | 5,372,884 |
| 2022-11-21 | $143.06 | $145.19 | $142.83 | $144.38 | $144.38 | 6,377,188 |
| 2022-11-18 | $141.92 | $142.76 | $141.27 | $142.57 | $142.57 | 5,671,628 |
| 2022-11-17 | $141.11 | $141.69 | $139.86 | $140.87 | $140.87 | 5,189,514 |
| 2022-11-16 | $141.50 | $142.91 | $140.98 | $141.74 | $141.74 | 6,193,736 |
| 2022-11-15 | $142.09 | $143.20 | $139.70 | $140.49 | $140.49 | 7,732,354 |
| 2022-11-14 | $140.51 | $143.56 | $140.26 | $140.98 | $140.98 | 8,516,206 |
| 2022-11-11 | $141.20 | $141.63 | $139.11 | $140.97 | $140.97 | 7,175,228 |
| 2022-11-10 | $139.46 | $141.63 | $138.20 | $141.18 | $141.18 | 8,068,902 |
| 2022-11-09 | $136.87 | $137.97 | $136.34 | $136.48 | $136.48 | 5,690,881 |
| 2022-11-08 | $136.82 | $137.52 | $135.80 | $136.81 | $136.81 | 5,266,204 |
| 2022-11-07 | $135.35 | $137.19 | $135.06 | $136.50 | $136.50 | 6,746,778 |
| 2022-11-04 | $133.32 | $135.00 | $132.52 | $134.44 | $134.44 | 5,555,471 |
| 2022-11-03 | $131.73 | $132.64 | $130.96 | $132.03 | $132.03 | 5,204,163 |
| 2022-11-02 | $134.72 | $136.54 | $132.81 | $132.94 | $132.94 | 7,326,827 |
| 2022-11-01 | $134.70 | $136.28 | $133.84 | $134.88 | $134.88 | 6,428,377 |
| 2022-10-31 | $135.20 | $135.67 | $134.26 | $134.67 | $134.67 | 8,174,683 |
| 2022-10-28 | $133.17 | $135.51 | $132.92 | $135.22 | $135.22 | 6,996,421 |
| 2022-10-27 | $132.00 | $133.12 | $131.50 | $131.88 | $131.88 | 6,676,715 |
| 2022-10-26 | $130.65 | $132.57 | $130.40 | $131.78 | $131.78 | 6,613,656 |
| 2022-10-25 | $129.60 | $131.18 | $128.47 | $130.86 | $130.86 | 6,640,546 |
| 2022-10-24 | $129.49 | $130.44 | $128.35 | $129.37 | $129.37 | 6,946,022 |
| 2022-10-21 | $126.54 | $128.95 | $126.48 | $128.58 | $128.58 | 6,394,604 |
| 2022-10-20 | $128.62 | $129.77 | $126.68 | $126.99 | $126.99 | 8,017,446 |
| 2022-10-19 | $131.64 | $133.00 | $129.51 | $129.56 | $129.56 | 9,889,187 |
| 2022-10-18 | $129.33 | $130.07 | $127.66 | $128.37 | $128.37 | 7,114,181 |
| 2022-10-17 | $126.01 | $128.28 | $125.86 | $127.34 | $127.34 | 6,664,569 |
| 2022-10-14 | $126.75 | $127.02 | $124.77 | $125.08 | $125.08 | 5,520,319 |
| 2022-10-13 | $123.51 | $126.75 | $122.92 | $126.31 | $126.31 | 6,910,826 |
| 2022-10-12 | $124.84 | $125.81 | $124.41 | $124.43 | $124.43 | 6,823,671 |
| 2022-10-11 | $123.69 | $125.70 | $123.60 | $124.23 | $124.23 | 5,516,175 |
| 2022-10-10 | $123.37 | $124.25 | $122.18 | $123.76 | $123.76 | 6,923,335 |
| 2022-10-07 | $126.50 | $126.58 | $123.76 | $124.27 | $124.27 | 6,095,411 |
| 2022-10-06 | $128.89 | $129.06 | $126.35 | $126.48 | $126.48 | 5,530,781 |
| 2022-10-05 | $129.20 | $130.09 | $128.09 | $129.20 | $129.20 | 5,071,090 |
| 2022-10-04 | $129.10 | $130.87 | $128.70 | $130.10 | $130.10 | 7,211,561 |
| 2022-10-03 | $127.25 | $129.10 | $126.68 | $128.51 | $128.51 | 8,477,669 |
| 2022-09-30 | $129.00 | $129.04 | $126.21 | $126.25 | $126.25 | 9,394,798 |
| 2022-09-29 | $131.87 | $131.87 | $128.26 | $128.70 | $128.70 | 7,128,463 |
| 2022-09-28 | $133.02 | $133.02 | $131.19 | $131.98 | $131.98 | 10,455,120 |
| 2022-09-27 | $135.96 | $136.94 | $131.71 | $131.98 | $131.98 | 7,722,229 |
| 2022-09-26 | $135.58 | $136.82 | $134.99 | $135.71 | $135.71 | 7,312,673 |
| 2022-09-23 | $135.68 | $136.50 | $133.95 | $135.58 | $135.58 | 6,523,573 |
| 2022-09-22 | $135.74 | $137.07 | $135.24 | $136.21 | $136.21 | 5,042,705 |
| 2022-09-21 | $138.08 | $138.20 | $135.71 | $135.73 | $135.73 | 6,413,855 |
| 2022-09-20 | $137.41 | $137.97 | $136.53 | $137.50 | $137.50 | 5,589,800 |
| 2022-09-19 | $138.20 | $138.46 | $137.23 | $137.99 | $137.99 | 6,056,100 |
| 2022-09-16 | $137.44 | $139.06 | $137.11 | $138.28 | $138.28 | 9,321,466 |
| 2022-09-15 | $138.78 | $138.89 | $136.64 | $137.44 | $137.44 | 5,320,907 |
| 2022-09-14 | $138.66 | $139.66 | $137.67 | $138.51 | $138.51 | 6,138,000 |
| 2022-09-13 | $140.78 | $141.43 | $137.86 | $138.18 | $138.18 | 6,350,157 |
| 2022-09-12 | $139.41 | $141.80 | $139.11 | $141.10 | $141.10 | 5,818,761 |
| 2022-09-09 | $137.95 | $141.09 | $137.30 | $139.96 | $139.96 | 6,434,703 |
| 2022-09-08 | $137.01 | $138.49 | $136.06 | $137.86 | $137.86 | 7,380,534 |
| 2022-09-07 | $136.03 | $137.76 | $136.02 | $137.68 | $137.68 | 6,609,426 |
| 2022-09-06 | $135.88 | $137.94 | $135.29 | $135.63 | $135.63 | 8,204,176 |
| 2022-09-02 | $140.42 | $141.15 | $136.55 | $137.16 | $137.16 | 7,077,763 |
| 2022-09-01 | $137.83 | $139.76 | $136.76 | $139.64 | $139.64 | 7,446,540 |
| 2022-08-31 | $140.40 | $140.88 | $137.86 | $137.94 | $137.94 | 8,406,934 |
| 2022-08-30 | $142.41 | $142.41 | $139.91 | $140.18 | $140.18 | 5,203,706 |
| 2022-08-29 | $141.30 | $142.69 | $141.02 | $141.69 | $141.69 | 5,297,471 |
| 2022-08-26 | $146.00 | $146.53 | $142.02 | $142.29 | $142.29 | 6,086,561 |
| 2022-08-25 | $145.23 | $145.78 | $144.49 | $145.70 | $145.70 | 5,097,560 |
| 2022-08-24 | $146.61 | $147.26 | $145.12 | $145.82 | $145.82 | 5,903,163 |
| 2022-08-23 | $148.43 | $148.44 | $145.83 | $146.45 | $146.45 | 5,268,168 |
| 2022-08-22 | $148.98 | $150.13 | $148.84 | $149.33 | $149.33 | 6,380,738 |
| 2022-08-19 | $149.21 | $150.63 | $148.72 | $149.73 | $149.73 | 6,502,516 |
| 2022-08-18 | $148.87 | $149.99 | $148.52 | $149.77 | $149.77 | 3,829,152 |
| 2022-08-17 | $149.10 | $149.75 | $148.88 | $149.24 | $149.24 | 4,834,576 |
| 2022-08-16 | $148.36 | $150.60 | $148.36 | $149.93 | $149.93 | 7,093,138 |
| 2022-08-15 | $146.87 | $148.77 | $146.75 | $148.56 | $148.56 | 6,007,996 |
| 2022-08-12 | $145.91 | $146.73 | $144.96 | $146.67 | $146.67 | 5,038,748 |
| 2022-08-11 | $146.81 | $147.29 | $144.93 | $145.26 | $145.26 | 5,954,410 |
| 2022-08-10 | $145.89 | $146.50 | $145.39 | $146.30 | $146.30 | 4,641,404 |
| 2022-08-09 | $145.57 | $145.94 | $144.49 | $144.93 | $144.93 | 3,977,286 |
| 2022-08-08 | $145.03 | $146.47 | $144.73 | $145.27 | $145.27 | 4,487,261 |
| 2022-08-05 | $143.75 | $144.84 | $142.77 | $144.72 | $144.72 | 4,580,446 |
| 2022-08-04 | $144.85 | $146.46 | $144.01 | $144.65 | $144.65 | 6,124,932 |
| 2022-08-03 | $141.66 | $145.27 | $140.91 | $144.88 | $144.88 | 6,811,247 |
| 2022-08-02 | $143.11 | $143.72 | $141.77 | $141.95 | $141.95 | 7,494,999 |
| 2022-08-01 | $138.34 | $143.94 | $138.27 | $142.90 | $142.90 | 12,590,027 |
| 2022-07-29 | $141.43 | $142.50 | $138.23 | $138.91 | $138.91 | 18,694,718 |
| 2022-07-28 | $146.14 | $148.61 | $145.08 | $148.06 | $148.06 | 7,115,675 |
| 2022-07-27 | $143.88 | $146.21 | $143.53 | $145.64 | $145.64 | 5,500,030 |
| 2022-07-26 | $142.69 | $144.49 | $141.71 | $144.27 | $144.27 | 5,375,711 |
| 2022-07-25 | $142.80 | $144.42 | $142.53 | $143.99 | $143.99 | 5,262,135 |
| 2022-07-22 | $140.76 | $143.17 | $140.67 | $143.02 | $143.02 | 5,292,834 |
| 2022-07-21 | $140.60 | $141.36 | $138.95 | $140.77 | $140.77 | 8,310,202 |
| 2022-07-20 | $144.00 | $144.22 | $140.64 | $141.55 | $140.64 | 8,635,300 |
| 2022-07-19 | $144.57 | $145.01 | $143.64 | $144.04 | $143.11 | 5,943,647 |
| 2022-07-18 | $144.94 | $145.09 | $143.17 | $143.31 | $142.39 | 6,047,504 |
| 2022-07-15 | $145.34 | $145.70 | $144.10 | $145.07 | $144.13 | 6,264,592 |
| 2022-07-14 | $143.76 | $145.53 | $143.47 | $145.27 | $144.33 | 4,867,147 |
| 2022-07-13 | $144.41 | $146.96 | $144.21 | $145.70 | $144.76 | 5,075,613 |
| 2022-07-12 | $145.86 | $146.92 | $144.37 | $144.75 | $143.82 | 5,204,424 |
| 2022-07-11 | $145.15 | $146.58 | $144.68 | $146.04 | $145.10 | 5,483,189 |
| 2022-07-08 | $145.99 | $146.81 | $144.58 | $145.02 | $144.09 | 4,294,177 |
| 2022-07-07 | $145.29 | $146.19 | $144.60 | $146.00 | $145.06 | 6,623,363 |
| 2022-07-06 | $145.51 | $147.49 | $144.97 | $146.05 | $145.11 | 5,485,269 |
| 2022-07-05 | $144.58 | $146.10 | $142.55 | $144.70 | $143.77 | 5,761,117 |
| 2022-07-01 | $144.24 | $146.25 | $143.40 | $146.11 | $145.17 | 5,937,238 |
| 2022-06-30 | $141.69 | $144.44 | $141.23 | $143.79 | $142.86 | 7,410,304 |
| 2022-06-29 | $141.60 | $142.86 | $141.15 | $142.20 | $141.28 | 5,174,562 |
| 2022-06-28 | $143.54 | $144.09 | $140.58 | $140.92 | $140.01 | 6,100,267 |
| 2022-06-27 | $144.12 | $144.76 | $142.71 | $143.25 | $142.33 | 5,618,524 |
| 2022-06-24 | $144.20 | $145.24 | $143.12 | $144.35 | $143.42 | 19,440,635 |
| 2022-06-23 | $139.05 | $142.48 | $138.90 | $142.30 | $141.38 | 6,418,526 |
| 2022-06-22 | $135.68 | $139.69 | $135.67 | $138.50 | $137.61 | 8,374,622 |
| 2022-06-21 | $134.62 | $137.00 | $133.43 | $136.37 | $135.49 | 9,017,016 |
| 2022-06-17 | $132.56 | $134.26 | $131.43 | $132.36 | $131.51 | 17,113,329 |
| 2022-06-16 | $131.03 | $135.07 | $130.60 | $133.32 | $132.46 | 9,683,288 |
| 2022-06-15 | $134.44 | $134.90 | $129.50 | $132.51 | $131.66 | 12,178,070 |
| 2022-06-14 | $137.51 | $137.58 | $132.54 | $133.84 | $132.98 | 9,980,162 |
| 2022-06-13 | $139.50 | $140.49 | $137.63 | $138.15 | $137.26 | 8,549,451 |
| 2022-06-10 | $140.89 | $143.15 | $139.45 | $141.95 | $141.03 | 6,632,052 |
| 2022-06-09 | $145.41 | $146.89 | $142.34 | $142.49 | $141.57 | 4,626,787 |
| 2022-06-08 | $146.30 | $146.43 | $144.99 | $145.11 | $144.17 | 4,369,642 |
| 2022-06-07 | $143.67 | $147.18 | $143.43 | $146.94 | $145.99 | 4,918,620 |
| 2022-06-06 | $147.37 | $147.64 | $144.59 | $145.32 | $144.38 | 4,751,096 |
| 2022-06-03 | $146.36 | $147.21 | $145.12 | $145.89 | $144.95 | 4,720,680 |
| 2022-06-02 | $145.97 | $147.26 | $142.63 | $147.21 | $146.26 | 6,480,034 |
| 2022-06-01 | $148.00 | $148.12 | $144.71 | $145.64 | $144.70 | 7,036,042 |
| 2022-05-31 | $147.29 | $148.99 | $146.16 | $147.88 | $146.93 | 12,416,917 |
| 2022-05-27 | $146.97 | $148.72 | $146.63 | $148.72 | $147.76 | 6,028,846 |
| 2022-05-26 | $146.48 | $147.38 | $145.04 | $146.48 | $145.54 | 5,702,555 |
| 2022-05-25 | $147.11 | $147.14 | $143.50 | $145.21 | $144.27 | 8,217,750 |
| 2022-05-24 | $144.89 | $147.94 | $144.82 | $147.63 | $146.68 | 7,207,400 |
| 2022-05-23 | $142.84 | $145.63 | $142.08 | $145.05 | $144.11 | 7,134,483 |
| 2022-05-20 | $142.15 | $142.45 | $139.18 | $141.79 | $140.88 | 7,786,869 |
| 2022-05-19 | $143.41 | $143.42 | $140.60 | $141.70 | $140.79 | 9,694,141 |
| 2022-05-18 | $154.67 | $154.76 | $144.55 | $145.04 | $144.11 | 9,670,680 |
| 2022-05-17 | $155.13 | $156.75 | $153.07 | $154.68 | $153.68 | 6,509,118 |
| 2022-05-16 | $153.47 | $155.90 | $152.03 | $155.12 | $154.12 | 5,970,990 |
| 2022-05-13 | $152.58 | $153.73 | $150.42 | $153.62 | $152.63 | 5,675,512 |
| 2022-05-12 | $153.52 | $153.61 | $149.88 | $151.99 | $151.01 | 9,600,841 |
| 2022-05-11 | $154.03 | $155.90 | $152.35 | $152.61 | $151.63 | 7,692,196 |
| 2022-05-10 | $155.55 | $156.62 | $153.94 | $154.79 | $153.79 | 7,447,352 |
| 2022-05-09 | $153.96 | $156.76 | $152.75 | $155.61 | $154.61 | 8,540,760 |
| 2022-05-06 | $154.77 | $156.24 | $153.87 | $156.00 | $154.99 | 7,304,756 |
| 2022-05-05 | $156.30 | $157.30 | $153.14 | $154.46 | $153.46 | 8,217,145 |
| 2022-05-04 | $155.83 | $157.55 | $155.15 | $157.36 | $156.35 | 7,750,538 |
| 2022-05-03 | $158.22 | $158.99 | $155.01 | $156.21 | $155.20 | 10,344,012 |
| 2022-05-02 | $161.60 | $162.00 | $156.19 | $158.38 | $157.36 | 10,351,637 |
| 2022-04-29 | $162.47 | $162.95 | $160.20 | $160.55 | $159.52 | 10,637,046 |
| 2022-04-28 | $160.54 | $163.71 | $159.27 | $163.41 | $162.36 | 9,308,388 |
| 2022-04-27 | $160.21 | $161.45 | $159.11 | $159.36 | $158.33 | 6,754,947 |
| 2022-04-26 | $162.68 | $163.64 | $159.75 | $159.79 | $158.76 | 7,746,603 |
| 2022-04-25 | $161.70 | $163.29 | $159.80 | $162.55 | $161.50 | 6,986,760 |
| 2022-04-22 | $163.24 | $163.52 | $160.91 | $161.25 | $160.21 | 9,394,646 |
| 2022-04-21 | $163.82 | $164.90 | $162.43 | $162.61 | $161.56 | 9,365,701 |
| 2022-04-20 | $160.50 | $164.48 | $160.00 | $163.65 | $161.69 | 9,996,458 |
| 2022-04-19 | $156.77 | $160.03 | $156.30 | $159.41 | $157.50 | 7,897,048 |
| 2022-04-18 | $158.48 | $158.98 | $156.53 | $157.06 | $155.18 | 6,034,506 |
| 2022-04-14 | $159.98 | $160.30 | $158.45 | $158.57 | $156.67 | 7,806,452 |
| 2022-04-13 | $159.08 | $160.41 | $158.71 | $159.46 | $157.55 | 5,247,722 |
| 2022-04-12 | $159.31 | $160.63 | $158.70 | $159.01 | $157.10 | 7,221,479 |
| 2022-04-11 | $159.95 | $161.21 | $158.63 | $159.49 | $157.58 | 6,158,360 |
| 2022-04-08 | $159.70 | $160.53 | $158.92 | $160.10 | $158.18 | 6,045,430 |
| 2022-04-07 | $157.87 | $159.39 | $156.97 | $158.86 | $156.95 | 6,889,726 |
| 2022-04-06 | $154.42 | $157.29 | $153.94 | $156.83 | $154.95 | 8,884,737 |
| 2022-04-05 | $153.61 | $157.37 | $153.54 | $154.62 | $152.77 | 7,637,807 |
| 2022-04-04 | $153.81 | $154.35 | $151.26 | $154.08 | $152.23 | 5,992,017 |
| 2022-04-01 | $153.52 | $155.46 | $152.06 | $155.09 | $153.23 | 5,742,629 |
| 2022-03-31 | $154.10 | $154.34 | $152.40 | $152.80 | $150.97 | 7,538,629 |
| 2022-03-30 | $152.50 | $154.43 | $151.94 | $154.39 | $152.54 | 5,779,503 |
| 2022-03-29 | $155.37 | $156.47 | $154.02 | $155.46 | $153.60 | 5,643,428 |
| 2022-03-28 | $153.64 | $153.90 | $152.63 | $153.88 | $152.03 | 4,234,012 |
| 2022-03-25 | $151.63 | $153.92 | $151.51 | $152.83 | $151.00 | 5,024,358 |
| 2022-03-24 | $150.89 | $151.56 | $150.16 | $151.08 | $149.27 | 4,203,133 |
| 2022-03-23 | $152.20 | $153.01 | $150.69 | $150.82 | $149.01 | 5,531,995 |
| 2022-03-22 | $153.43 | $153.60 | $150.52 | $151.88 | $150.06 | 7,192,054 |
| 2022-03-21 | $150.44 | $151.42 | $149.24 | $150.72 | $148.91 | 6,932,117 |
| 2022-03-18 | $150.87 | $150.87 | $148.24 | $150.15 | $148.35 | 15,293,589 |
| 2022-03-17 | $149.99 | $150.47 | $148.50 | $150.23 | $148.43 | 6,003,952 |
| 2022-03-16 | $150.63 | $151.79 | $148.04 | $149.76 | $147.96 | 6,908,879 |
| 2022-03-15 | $147.01 | $150.54 | $146.89 | $150.27 | $148.47 | 9,868,370 |
| 2022-03-14 | $144.45 | $146.04 | $143.36 | $145.05 | $143.31 | 7,964,794 |
| 2022-03-11 | $145.40 | $146.16 | $143.03 | $143.22 | $141.50 | 7,086,146 |
| 2022-03-10 | $147.80 | $148.28 | $143.94 | $144.94 | $143.20 | 9,221,108 |
| 2022-03-09 | $148.83 | $150.47 | $147.81 | $148.77 | $146.99 | 7,044,122 |
| 2022-03-08 | $152.18 | $152.95 | $146.58 | $146.79 | $145.03 | 9,517,238 |
| 2022-03-07 | $154.49 | $154.52 | $151.14 | $152.84 | $151.01 | 8,374,459 |
| 2022-03-04 | $153.12 | $155.35 | $152.55 | $155.14 | $153.28 | 8,639,712 |
| 2022-03-03 | $153.77 | $155.86 | $153.77 | $154.36 | $152.51 | 7,451,233 |
| 2022-03-02 | $152.96 | $155.08 | $152.60 | $153.79 | $151.95 | 6,111,319 |
| 2022-03-01 | $154.31 | $155.40 | $152.34 | $153.31 | $151.47 | 8,311,984 |
| 2022-02-28 | $156.29 | $157.19 | $153.82 | $155.89 | $154.02 | 8,669,154 |
| 2022-02-25 | $152.33 | $158.94 | $152.25 | $158.24 | $156.34 | 8,866,983 |
| 2022-02-24 | $155.64 | $155.98 | $150.56 | $151.76 | $149.94 | 13,145,073 |
| 2022-02-23 | $158.30 | $158.60 | $155.60 | $155.96 | $154.09 | 6,273,013 |
| 2022-02-22 | $160.11 | $160.88 | $156.66 | $157.93 | $156.04 | 7,891,928 |
| 2022-02-18 | $159.50 | $161.06 | $158.82 | $159.90 | $157.98 | 8,063,159 |
| 2022-02-17 | $158.38 | $160.38 | $157.35 | $159.82 | $157.90 | 7,925,454 |
| 2022-02-16 | $156.83 | $158.78 | $156.27 | $158.01 | $156.11 | 9,315,668 |
| 2022-02-15 | $157.77 | $159.32 | $156.11 | $156.82 | $154.94 | 6,659,367 |
| 2022-02-14 | $156.14 | $157.06 | $153.36 | $156.74 | $154.86 | 9,472,171 |
| 2022-02-11 | $158.01 | $158.58 | $155.58 | $156.29 | $154.42 | 9,341,436 |
| 2022-02-10 | $159.09 | $159.50 | $156.65 | $157.17 | $155.28 | 7,032,976 |
| 2022-02-09 | $160.36 | $160.64 | $159.27 | $159.60 | $157.69 | 8,077,550 |
| 2022-02-08 | $161.12 | $161.27 | $159.65 | $159.96 | $158.04 | 5,048,797 |
| 2022-02-07 | $161.87 | $162.27 | $159.67 | $160.32 | $158.40 | 6,430,488 |
| 2022-02-04 | $163.13 | $164.49 | $161.41 | $161.53 | $159.59 | 8,960,135 |
| 2022-02-03 | $161.98 | $164.98 | $161.62 | $164.14 | $162.17 | 10,474,542 |
| 2022-02-02 | $160.14 | $162.84 | $159.47 | $162.60 | $160.65 | 7,558,750 |
| 2022-02-01 | $160.79 | $161.30 | $157.73 | $159.74 | $157.82 | 6,284,069 |
| 2022-01-31 | $159.35 | $160.65 | $158.87 | $160.45 | $158.53 | 8,950,094 |
| 2022-01-28 | $158.61 | $160.95 | $157.32 | $160.50 | $158.57 | 9,494,403 |
| 2022-01-27 | $158.73 | $161.35 | $158.58 | $159.13 | $157.22 | 9,084,347 |
| 2022-01-26 | $157.34 | $159.57 | $156.38 | $158.15 | $156.25 | 10,707,105 |
| 2022-01-25 | $160.45 | $161.30 | $157.89 | $159.54 | $157.63 | 9,369,589 |
| 2022-01-24 | $163.43 | $164.12 | $158.72 | $161.30 | $159.37 | 14,846,686 |
| 2022-01-21 | $163.00 | $165.35 | $162.10 | $162.62 | $160.67 | 10,900,398 |
| 2022-01-20 | $160.12 | $164.33 | $160.12 | $162.00 | $160.06 | 10,799,065 |
| 2022-01-19 | $157.61 | $164.19 | $156.97 | $162.00 | $159.20 | 13,959,794 |
| 2022-01-18 | $158.53 | $158.53 | $156.04 | $156.73 | $154.02 | 10,934,298 |
| 2022-01-14 | $158.07 | $160.49 | $157.56 | $159.81 | $157.05 | 10,708,197 |
| 2022-01-13 | $159.31 | $159.45 | $157.78 | $158.29 | $155.56 | 6,551,083 |
| 2022-01-12 | $158.26 | $159.36 | $157.83 | $159.01 | $156.26 | 7,126,650 |
| 2022-01-11 | $160.22 | $160.22 | $156.91 | $158.66 | $155.92 | 11,085,911 |
| 2022-01-10 | $162.51 | $163.12 | $160.17 | $160.52 | $157.75 | 8,054,984 |
| 2022-01-07 | $163.13 | $163.53 | $161.95 | $162.74 | $159.93 | 6,098,455 |
| 2022-01-06 | $164.34 | $165.20 | $162.61 | $162.83 | $160.02 | 7,555,999 |
| 2022-01-05 | $163.44 | $165.32 | $163.40 | $164.21 | $161.37 | 9,330,245 |
| 2022-01-04 | $162.29 | $164.39 | $162.18 | $163.47 | $160.65 | 9,253,754 |
| 2022-01-03 | $161.69 | $162.94 | $159.88 | $162.90 | $160.09 | 9,317,892 |
| 2021-12-31 | $162.86 | $163.73 | $162.46 | $163.58 | $160.75 | 5,311,503 |
| 2021-12-30 | $164.40 | $164.59 | $162.61 | $162.77 | $159.96 | 5,911,500 |
| 2021-12-29 | $163.21 | $164.98 | $163.08 | $164.19 | $161.35 | 5,346,427 |
| 2021-12-28 | $161.96 | $163.38 | $161.94 | $162.84 | $160.03 | 5,929,835 |
| 2021-12-27 | $160.67 | $161.99 | $160.61 | $161.97 | $159.17 | 4,548,828 |
| 2021-12-23 | $159.50 | $160.92 | $159.44 | $160.10 | $157.33 | 5,640,972 |
| 2021-12-22 | $157.77 | $159.58 | $157.27 | $159.32 | $156.57 | 6,626,414 |
| 2021-12-21 | $157.65 | $158.15 | $156.79 | $157.76 | $155.04 | 6,946,009 |
| 2021-12-20 | $156.60 | $158.46 | $156.57 | $157.86 | $155.13 | 9,202,608 |
| 2021-12-17 | $160.66 | $161.72 | $157.31 | $157.46 | $154.74 | 24,352,824 |
| 2021-12-16 | $158.73 | $161.32 | $158.42 | $161.11 | $158.33 | 10,852,862 |
| 2021-12-15 | $157.64 | $159.64 | $157.64 | $158.86 | $156.12 | 9,152,566 |
| 2021-12-14 | $157.90 | $158.63 | $156.66 | $158.25 | $155.52 | 8,677,544 |
| 2021-12-13 | $155.30 | $158.33 | $154.91 | $157.67 | $154.95 | 8,944,147 |
| 2021-12-10 | $153.86 | $155.80 | $153.43 | $155.46 | $152.77 | 7,172,321 |
| 2021-12-09 | $152.31 | $154.19 | $151.60 | $153.32 | $150.67 | 8,334,318 |
| 2021-12-08 | $151.67 | $152.66 | $150.28 | $152.43 | $149.80 | 8,329,342 |
| 2021-12-07 | $151.95 | $152.58 | $151.27 | $151.75 | $149.13 | 7,913,393 |
| 2021-12-06 | $150.19 | $152.39 | $150.19 | $152.15 | $149.52 | 11,935,078 |
| 2021-12-03 | $148.02 | $150.00 | $147.66 | $149.88 | $147.29 | 11,200,808 |
| 2021-12-02 | $147.01 | $148.46 | $146.94 | $147.26 | $144.72 | 9,468,906 |
| 2021-12-01 | $144.85 | $147.87 | $144.85 | $146.40 | $143.87 | 8,313,557 |
| 2021-11-30 | $147.81 | $148.54 | $144.12 | $144.58 | $142.08 | 11,696,448 |
| 2021-11-29 | $147.79 | $149.66 | $146.79 | $149.02 | $146.45 | 7,113,503 |
| 2021-11-26 | $148.58 | $149.72 | $147.31 | $147.47 | $144.92 | 6,299,783 |
| 2021-11-24 | $148.77 | $148.88 | $147.68 | $148.66 | $146.09 | 5,665,173 |
| 2021-11-23 | $147.83 | $149.50 | $147.67 | $149.44 | $146.86 | 7,913,048 |
| 2021-11-22 | $146.97 | $148.94 | $146.83 | $147.80 | $145.25 | 6,625,408 |
| 2021-11-19 | $147.95 | $148.23 | $146.79 | $146.82 | $144.28 | 6,274,297 |
| 2021-11-18 | $147.04 | $148.08 | $146.51 | $147.12 | $144.58 | 5,509,373 |
| 2021-11-17 | $146.97 | $147.78 | $146.42 | $147.10 | $144.56 | 4,900,232 |
| 2021-11-16 | $147.39 | $148.59 | $147.01 | $147.19 | $144.65 | 7,603,940 |
| 2021-11-15 | $147.03 | $147.75 | $146.47 | $147.40 | $144.85 | 5,510,265 |
| 2021-11-12 | $146.74 | $147.08 | $145.98 | $146.56 | $144.03 | 5,645,317 |
| 2021-11-11 | $146.86 | $146.97 | $146.21 | $146.40 | $143.87 | 4,096,274 |
| 2021-11-10 | $145.74 | $147.31 | $145.59 | $146.82 | $144.28 | 7,334,936 |
| 2021-11-09 | $145.03 | $145.83 | $144.58 | $145.39 | $142.88 | 4,627,694 |
| 2021-11-08 | $145.50 | $146.10 | $144.02 | $144.95 | $142.45 | 5,854,509 |
| 2021-11-05 | $145.44 | $146.37 | $144.80 | $146.04 | $143.52 | 6,062,769 |
| 2021-11-04 | $142.84 | $145.39 | $142.34 | $145.32 | $142.81 | 6,402,451 |
| 2021-11-03 | $144.13 | $145.11 | $143.52 | $145.05 | $142.54 | 7,620,097 |
| 2021-11-02 | $142.72 | $144.58 | $142.28 | $144.06 | $141.57 | 9,926,364 |
| 2021-11-01 | $143.36 | $143.80 | $142.49 | $142.64 | $140.18 | 4,900,235 |
| 2021-10-29 | $142.16 | $143.48 | $142.02 | $142.99 | $140.52 | 6,239,699 |
| 2021-10-28 | $141.89 | $142.88 | $141.71 | $142.68 | $140.22 | 4,538,687 |
| 2021-10-27 | $143.14 | $143.68 | $141.69 | $141.83 | $139.38 | 9,643,487 |
| 2021-10-26 | $141.62 | $143.18 | $141.24 | $142.85 | $140.38 | 6,234,859 |
| 2021-10-25 | $140.41 | $140.92 | $139.05 | $140.85 | $138.42 | 5,382,085 |
| 2021-10-22 | $139.39 | $141.01 | $139.32 | $140.83 | $138.40 | 5,265,017 |
| 2021-10-21 | $140.86 | $141.16 | $139.18 | $139.33 | $136.92 | 6,545,835 |
| 2021-10-20 | $140.15 | $141.96 | $139.85 | $141.21 | $137.91 | 7,352,748 |
| 2021-10-19 | $139.08 | $140.82 | $138.80 | $140.66 | $137.37 | 9,555,253 |
| 2021-10-18 | $143.55 | $143.70 | $142.10 | $142.34 | $139.01 | 9,119,005 |
| 2021-10-15 | $144.52 | $144.87 | $143.68 | $144.42 | $141.05 | 6,923,850 |
| 2021-10-14 | $142.83 | $144.31 | $142.81 | $144.05 | $140.68 | 6,778,788 |
| 2021-10-13 | $142.40 | $142.76 | $141.03 | $142.44 | $139.11 | 5,689,846 |
| 2021-10-12 | $142.60 | $143.04 | $141.70 | $142.11 | $138.79 | 6,734,918 |
| 2021-10-11 | $142.37 | $142.77 | $141.77 | $142.32 | $138.99 | 5,995,592 |
| 2021-10-08 | $142.29 | $142.62 | $141.04 | $141.73 | $138.42 | 6,131,852 |
| 2021-10-07 | $141.75 | $143.03 | $141.75 | $142.32 | $138.99 | 5,334,558 |
| 2021-10-06 | $138.99 | $141.26 | $138.62 | $141.19 | $137.89 | 5,333,051 |
| 2021-10-05 | $138.80 | $140.52 | $138.72 | $139.33 | $136.07 | 6,902,715 |
| 2021-10-04 | $139.39 | $140.40 | $137.61 | $138.79 | $135.55 | 5,816,040 |
| 2021-10-01 | $139.93 | $140.23 | $138.32 | $139.58 | $136.32 | 5,587,249 |
| 2021-09-30 | $142.64 | $142.74 | $139.53 | $139.80 | $136.53 | 6,936,629 |
| 2021-09-29 | $140.27 | $142.68 | $140.18 | $142.02 | $138.70 | 5,459,953 |
| 2021-09-28 | $141.05 | $141.37 | $139.56 | $140.59 | $137.30 | 7,015,310 |
| 2021-09-27 | $143.15 | $143.17 | $141.52 | $141.66 | $138.35 | 5,749,826 |
| 2021-09-24 | $143.80 | $144.45 | $143.09 | $143.55 | $140.20 | 5,009,363 |
| 2021-09-23 | $144.06 | $144.69 | $143.49 | $144.19 | $140.82 | 5,171,154 |
| 2021-09-22 | $143.82 | $144.35 | $142.86 | $143.60 | $140.24 | 6,332,653 |
| 2021-09-21 | $142.98 | $144.53 | $142.88 | $143.11 | $139.77 | 6,651,313 |
| 2021-09-20 | $144.22 | $144.85 | $141.97 | $142.89 | $139.55 | 10,238,721 |
| 2021-09-17 | $144.37 | $146.28 | $144.23 | $144.34 | $140.97 | 18,738,769 |
| 2021-09-16 | $144.84 | $145.19 | $142.82 | $144.11 | $140.74 | 6,142,295 |
| 2021-09-15 | $145.35 | $145.77 | $144.74 | $145.12 | $141.73 | 6,237,213 |
| 2021-09-14 | $146.13 | $146.36 | $144.95 | $145.43 | $142.03 | 5,831,807 |
| 2021-09-13 | $144.85 | $147.23 | $144.85 | $145.68 | $142.28 | 9,952,577 |
| 2021-09-10 | $144.06 | $144.46 | $143.32 | $144.13 | $140.76 | 5,750,027 |
| 2021-09-09 | $144.57 | $144.88 | $143.65 | $143.99 | $140.63 | 6,354,834 |
| 2021-09-08 | $143.08 | $144.94 | $143.01 | $144.60 | $141.22 | 6,897,784 |
| 2021-09-07 | $144.32 | $144.50 | $143.29 | $143.51 | $140.16 | 6,520,657 |
| 2021-09-03 | $143.76 | $144.37 | $143.52 | $144.05 | $140.68 | 5,466,418 |
| 2021-09-02 | $143.97 | $144.73 | $143.58 | $143.95 | $140.59 | 5,393,716 |
| 2021-09-01 | $142.33 | $144.19 | $142.23 | $143.84 | $140.48 | 6,214,198 |
| 2021-08-31 | $143.04 | $143.53 | $142.05 | $142.39 | $139.06 | 9,642,489 |
| 2021-08-30 | $142.60 | $142.99 | $142.05 | $142.93 | $139.59 | 3,845,772 |
| 2021-08-27 | $142.48 | $142.77 | $141.64 | $142.31 | $138.98 | 4,741,264 |
| 2021-08-26 | $142.56 | $142.71 | $141.47 | $142.42 | $139.09 | 4,749,426 |
| 2021-08-25 | $143.07 | $143.13 | $142.25 | $142.67 | $139.34 | 3,861,614 |
| 2021-08-24 | $144.01 | $144.15 | $142.98 | $143.18 | $139.83 | 4,560,484 |
| 2021-08-23 | $144.29 | $145.34 | $144.23 | $144.35 | $140.98 | 4,522,261 |
| 2021-08-20 | $145.25 | $145.98 | $144.78 | $145.09 | $141.70 | 5,273,873 |
| 2021-08-19 | $143.16 | $145.28 | $143.16 | $144.99 | $141.60 | 5,787,162 |
| 2021-08-18 | $144.70 | $144.88 | $143.18 | $143.30 | $139.95 | 7,161,992 |
| 2021-08-17 | $144.40 | $145.60 | $143.89 | $144.88 | $141.49 | 7,577,047 |
| 2021-08-16 | $143.67 | $144.69 | $143.38 | $144.64 | $141.26 | 6,041,066 |
| 2021-08-13 | $142.95 | $143.99 | $142.69 | $143.64 | $140.28 | 4,883,895 |
| 2021-08-12 | $143.15 | $143.15 | $142.36 | $142.95 | $139.61 | 4,956,225 |
| 2021-08-11 | $142.74 | $143.24 | $142.47 | $142.62 | $139.29 | 4,205,314 |
| 2021-08-10 | $141.91 | $142.51 | $141.66 | $142.27 | $138.95 | 5,253,709 |
| 2021-08-09 | $141.95 | $142.59 | $141.70 | $142.18 | $138.86 | 4,743,859 |
| 2021-08-06 | $143.03 | $143.12 | $141.22 | $141.41 | $138.11 | 6,030,208 |
| 2021-08-05 | $143.35 | $143.55 | $141.47 | $142.50 | $139.17 | 5,363,444 |
| 2021-08-04 | $143.04 | $144.09 | $142.35 | $142.43 | $139.10 | 6,628,299 |
| 2021-08-03 | $141.86 | $144.21 | $141.52 | $143.95 | $140.59 | 8,456,036 |
| 2021-08-02 | $141.77 | $142.43 | $140.80 | $141.88 | $138.56 | 7,009,458 |
| 2021-07-30 | $142.00 | $144.54 | $141.55 | $142.23 | $138.91 | 14,394,251 |
| 2021-07-29 | $139.76 | $140.18 | $138.73 | $139.48 | $136.22 | 5,413,036 |
| 2021-07-28 | $140.67 | $140.67 | $138.71 | $138.76 | $135.52 | 8,520,172 |
| 2021-07-27 | $140.15 | $141.62 | $140.00 | $140.85 | $137.56 | 7,075,685 |
| 2021-07-26 | $139.62 | $140.82 | $139.22 | $140.28 | $137.00 | 5,925,872 |
| 2021-07-23 | $137.48 | $139.98 | $137.08 | $139.79 | $136.52 | 7,906,128 |
| 2021-07-22 | $137.29 | $138.33 | $136.71 | $137.80 | $134.58 | 6,013,750 |
| 2021-07-21 | $139.95 | $140.20 | $138.99 | $139.20 | $135.09 | 6,954,651 |
| 2021-07-20 | $140.44 | $141.98 | $139.64 | $139.69 | $135.57 | 8,136,613 |
| 2021-07-19 | $140.32 | $141.87 | $138.81 | $140.44 | $136.30 | 9,544,054 |
| 2021-07-16 | $139.30 | $140.78 | $139.11 | $140.51 | $136.37 | 9,346,307 |
| 2021-07-15 | $138.01 | $139.26 | $137.70 | $139.16 | $135.06 | 7,357,063 |
| 2021-07-14 | $137.01 | $138.23 | $136.37 | $137.98 | $133.91 | 5,903,582 |
| 2021-07-13 | $136.39 | $137.57 | $136.39 | $136.97 | $132.93 | 5,603,982 |
| 2021-07-12 | $136.90 | $137.47 | $136.43 | $137.14 | $133.10 | 6,807,323 |
| 2021-07-09 | $137.24 | $137.65 | $136.84 | $137.03 | $132.99 | 5,948,720 |
| 2021-07-08 | $136.99 | $137.40 | $135.89 | $136.98 | $132.94 | 7,585,254 |
| 2021-07-07 | $136.03 | $137.59 | $136.03 | $137.00 | $132.96 | 5,532,809 |
| 2021-07-06 | $135.52 | $136.30 | $135.36 | $135.98 | $131.97 | 6,534,684 |
| 2021-07-02 | $135.60 | $136.64 | $135.42 | $135.90 | $131.89 | 5,572,412 |
| 2021-07-01 | $135.43 | $136.14 | $134.92 | $135.24 | $131.25 | 5,922,398 |
| 2021-06-30 | $134.58 | $135.29 | $134.29 | $134.93 | $130.95 | 5,776,572 |
| 2021-06-29 | $135.51 | $135.83 | $133.82 | $134.40 | $130.44 | 5,792,314 |
| 2021-06-28 | $134.90 | $136.16 | $134.76 | $135.32 | $131.33 | 6,065,743 |
| 2021-06-25 | $133.26 | $135.54 | $132.95 | $134.92 | $130.94 | 24,504,907 |
| 2021-06-24 | $132.95 | $133.31 | $132.70 | $133.02 | $129.10 | 6,056,719 |
| 2021-06-23 | $132.95 | $133.36 | $132.32 | $132.93 | $129.01 | 5,796,165 |
| 2021-06-22 | $133.04 | $134.02 | $132.88 | $133.12 | $129.19 | 6,551,072 |
| 2021-06-21 | $132.69 | $133.26 | $132.40 | $133.07 | $129.15 | 8,014,793 |
| 2021-06-18 | $133.34 | $133.35 | $131.94 | $132.03 | $128.14 | 13,997,625 |
| 2021-06-17 | $132.82 | $134.16 | $132.65 | $133.99 | $130.04 | 7,875,601 |
| 2021-06-16 | $135.18 | $135.58 | $132.65 | $132.78 | $128.86 | 8,930,309 |
| 2021-06-15 | $135.20 | $135.64 | $134.55 | $134.65 | $130.68 | 5,543,565 |
| 2021-06-14 | $134.98 | $135.03 | $133.96 | $134.91 | $130.93 | 6,302,202 |
| 2021-06-11 | $135.75 | $135.87 | $133.90 | $134.86 | $130.88 | 10,641,366 |
| 2021-06-10 | $135.02 | $136.35 | $134.62 | $135.79 | $131.78 | 6,515,559 |
| 2021-06-09 | $135.55 | $136.44 | $134.74 | $134.79 | $130.81 | 6,200,787 |
| 2021-06-08 | $136.68 | $136.75 | $134.75 | $134.84 | $130.86 | 6,911,504 |
| 2021-06-07 | $136.36 | $136.84 | $135.68 | $136.42 | $132.40 | 8,418,233 |
| 2021-06-04 | $135.70 | $136.62 | $135.40 | $135.95 | $131.94 | 6,894,439 |
| 2021-06-03 | $133.23 | $135.91 | $133.20 | $135.85 | $131.84 | 11,249,823 |
| 2021-06-02 | $133.00 | $133.63 | $132.52 | $133.46 | $129.52 | 8,254,204 |
| 2021-06-01 | $135.79 | $136.00 | $132.48 | $132.88 | $128.96 | 9,993,944 |
| 2021-05-28 | $135.15 | $136.13 | $134.64 | $134.85 | $130.87 | 10,477,732 |
| 2021-05-27 | $138.12 | $138.28 | $134.66 | $134.98 | $131.00 | 33,095,653 |
| 2021-05-26 | $138.79 | $138.86 | $137.87 | $138.12 | $134.05 | 8,123,078 |
| 2021-05-25 | $138.05 | $138.48 | $136.75 | $138.43 | $134.35 | 8,142,437 |
| 2021-05-24 | $138.00 | $138.80 | $137.73 | $137.96 | $133.89 | 6,981,325 |
| 2021-05-21 | $138.20 | $138.94 | $137.78 | $138.00 | $133.93 | 10,160,960 |
| 2021-05-20 | $136.79 | $138.71 | $136.72 | $138.00 | $133.93 | 8,768,374 |
| 2021-05-19 | $136.06 | $136.83 | $135.59 | $136.60 | $132.57 | 9,807,061 |
| 2021-05-18 | $136.46 | $137.83 | $136.15 | $136.32 | $132.30 | 9,239,099 |
| 2021-05-17 | $137.97 | $139.07 | $137.61 | $137.73 | $133.67 | 7,690,705 |
| 2021-05-14 | $137.67 | $139.10 | $137.67 | $138.01 | $133.94 | 5,989,760 |
| 2021-05-13 | $135.89 | $138.53 | $135.39 | $137.72 | $133.66 | 8,753,803 |
| 2021-05-12 | $136.49 | $137.00 | $135.49 | $135.54 | $131.54 | 8,853,733 |
| 2021-05-11 | $138.49 | $138.79 | $136.47 | $136.99 | $132.95 | 10,973,728 |
| 2021-05-10 | $135.89 | $138.42 | $135.69 | $137.67 | $133.61 | 8,852,710 |
| 2021-05-07 | $135.08 | $136.03 | $134.77 | $135.15 | $131.16 | 6,299,182 |
| 2021-05-06 | $134.01 | $135.37 | $133.92 | $135.14 | $131.15 | 9,771,262 |
| 2021-05-05 | $134.37 | $134.47 | $133.37 | $133.46 | $129.52 | 5,683,444 |
| 2021-05-04 | $134.98 | $135.83 | $134.21 | $134.54 | $130.57 | 9,624,263 |
| 2021-05-03 | $134.03 | $135.68 | $134.03 | $135.00 | $131.02 | 8,070,288 |
| 2021-04-30 | $132.75 | $133.67 | $132.27 | $133.42 | $129.48 | 9,188,831 |
| 2021-04-29 | $131.31 | $132.99 | $131.31 | $132.51 | $128.60 | 6,786,955 |
| 2021-04-28 | $131.71 | $131.85 | $130.88 | $131.40 | $127.52 | 6,262,789 |
| 2021-04-27 | $131.24 | $131.89 | $130.30 | $131.18 | $127.31 | 8,297,033 |
| 2021-04-26 | $133.49 | $133.76 | $131.17 | $131.26 | $127.39 | 9,910,569 |
| 2021-04-23 | $134.93 | $135.08 | $133.25 | $133.94 | $129.99 | 6,708,718 |
| 2021-04-22 | $135.37 | $135.79 | $134.06 | $134.63 | $130.66 | 7,338,314 |
| 2021-04-21 | $137.89 | $138.57 | $136.60 | $136.85 | $131.96 | 8,465,869 |
| 2021-04-20 | $134.84 | $138.59 | $133.53 | $137.75 | $132.83 | 10,040,612 |
| 2021-04-19 | $136.94 | $137.08 | $135.39 | $136.61 | $131.73 | 9,149,433 |
| 2021-04-16 | $137.61 | $137.90 | $136.88 | $137.25 | $132.35 | 7,708,478 |
| 2021-04-15 | $135.97 | $137.76 | $135.87 | $137.24 | $132.34 | 7,945,349 |
| 2021-04-14 | $135.52 | $135.79 | $134.58 | $135.60 | $130.76 | 7,584,034 |
| 2021-04-13 | $136.02 | $136.39 | $134.84 | $135.11 | $130.28 | 9,161,190 |
| 2021-04-12 | $136.50 | $137.04 | $135.71 | $136.92 | $132.03 | 6,441,042 |
| 2021-04-09 | $136.51 | $137.27 | $135.56 | $136.37 | $131.50 | 5,855,637 |
| 2021-04-08 | $136.90 | $137.63 | $136.59 | $137.26 | $132.36 | 6,190,528 |
| 2021-04-07 | $137.12 | $137.33 | $136.25 | $136.74 | $131.86 | 10,244,622 |
| 2021-04-06 | $136.00 | $137.02 | $135.64 | $136.50 | $131.62 | 6,180,642 |
| 2021-04-05 | $134.96 | $137.25 | $134.73 | $136.45 | $131.58 | 8,279,156 |
| 2021-04-01 | $135.05 | $135.48 | $133.33 | $134.28 | $129.48 | 9,117,845 |
| 2021-03-31 | $135.68 | $136.75 | $135.26 | $135.43 | $130.59 | 9,202,839 |
| 2021-03-30 | $136.61 | $137.00 | $135.14 | $135.45 | $130.61 | 8,090,641 |
| 2021-03-29 | $135.00 | $137.60 | $135.00 | $137.57 | $132.66 | 11,175,976 |
| 2021-03-26 | $133.22 | $135.61 | $132.48 | $135.45 | $130.61 | 10,821,240 |
| 2021-03-25 | $133.09 | $133.62 | $132.05 | $133.48 | $128.71 | 7,517,293 |
| 2021-03-24 | $130.94 | $133.14 | $130.62 | $132.56 | $127.82 | 8,318,034 |
| 2021-03-23 | $130.41 | $133.29 | $129.99 | $132.60 | $127.86 | 9,503,792 |
| 2021-03-22 | $128.01 | $130.89 | $128.01 | $130.18 | $125.53 | 8,077,630 |
| 2021-03-19 | $129.10 | $129.74 | $127.90 | $128.01 | $123.44 | 20,262,097 |
| 2021-03-18 | $128.21 | $129.04 | $127.04 | $128.70 | $124.10 | 6,871,342 |
| 2021-03-17 | $129.11 | $129.84 | $128.35 | $128.42 | $123.83 | 6,192,905 |
| 2021-03-16 | $128.51 | $129.98 | $128.51 | $128.94 | $124.33 | 6,485,164 |
| 2021-03-15 | $128.39 | $129.04 | $127.19 | $128.56 | $123.97 | 7,172,764 |
| 2021-03-12 | $127.65 | $128.82 | $127.65 | $128.14 | $123.56 | 6,521,993 |
| 2021-03-11 | $127.13 | $127.85 | $126.72 | $126.91 | $122.38 | 6,941,802 |
| 2021-03-10 | $126.15 | $128.42 | $125.47 | $127.34 | $122.79 | 9,070,895 |
| 2021-03-09 | $127.65 | $128.92 | $126.06 | $126.18 | $121.67 | 8,859,731 |
| 2021-03-08 | $125.76 | $128.90 | $125.32 | $127.31 | $122.76 | 9,224,659 |
| 2021-03-05 | $122.76 | $126.33 | $122.55 | $125.98 | $121.48 | 10,491,004 |
| 2021-03-04 | $123.10 | $124.77 | $121.54 | $122.15 | $117.79 | 10,228,116 |
| 2021-03-03 | $123.77 | $124.20 | $122.79 | $123.16 | $118.76 | 7,536,965 |
| 2021-03-02 | $123.87 | $124.86 | $123.43 | $123.90 | $119.47 | 10,206,557 |
| 2021-03-01 | $124.16 | $125.49 | $124.00 | $124.29 | $119.85 | 7,740,158 |
| 2021-02-26 | $126.54 | $126.93 | $121.82 | $123.53 | $119.12 | 17,630,117 |
| 2021-02-25 | $127.49 | $128.99 | $126.29 | $126.58 | $122.06 | 7,762,919 |
| 2021-02-24 | $127.35 | $128.24 | $126.91 | $127.66 | $123.10 | 7,263,025 |
| 2021-02-23 | $127.78 | $129.93 | $127.19 | $127.52 | $122.96 | 10,145,342 |
| 2021-02-22 | $126.79 | $127.24 | $126.38 | $126.58 | $122.06 | 6,839,842 |
| 2021-02-19 | $129.35 | $129.44 | $127.02 | $127.12 | $122.58 | 8,277,918 |
| 2021-02-18 | $127.81 | $129.85 | $127.59 | $129.53 | $124.90 | 6,936,352 |
| 2021-02-17 | $127.19 | $129.49 | $127.11 | $128.46 | $123.87 | 8,835,778 |
| 2021-02-16 | $127.97 | $128.17 | $126.99 | $127.92 | $123.35 | 8,246,039 |
| 2021-02-12 | $128.00 | $128.13 | $126.58 | $127.62 | $123.06 | 8,407,254 |
| 2021-02-11 | $128.54 | $129.33 | $128.21 | $128.33 | $123.75 | 6,139,426 |
| 2021-02-10 | $128.75 | $129.16 | $127.96 | $128.22 | $123.64 | 8,397,257 |
| 2021-02-09 | $129.46 | $129.94 | $128.23 | $128.67 | $124.07 | 5,909,163 |
| 2021-02-08 | $129.93 | $130.10 | $128.11 | $129.17 | $124.56 | 7,011,334 |
| 2021-02-05 | $129.12 | $130.10 | $129.03 | $129.57 | $124.94 | 5,063,663 |
| 2021-02-04 | $129.38 | $129.46 | $128.58 | $129.03 | $124.42 | 6,613,694 |
| 2021-02-03 | $128.95 | $129.20 | $127.75 | $128.95 | $124.34 | 7,309,656 |
| 2021-02-02 | $129.60 | $130.72 | $128.69 | $128.79 | $124.19 | 6,792,003 |
| 2021-02-01 | $129.00 | $129.66 | $128.20 | $128.97 | $124.36 | 6,534,168 |
| 2021-01-29 | $130.19 | $130.29 | $128.07 | $128.21 | $123.63 | 8,344,091 |
| 2021-01-28 | $127.84 | $131.65 | $127.44 | $130.36 | $125.70 | 8,242,252 |
| 2021-01-27 | $132.39 | $133.10 | $127.70 | $128.38 | $123.79 | 10,826,688 |
| 2021-01-26 | $132.25 | $133.47 | $131.43 | $133.09 | $128.34 | 5,996,689 |
| 2021-01-25 | $129.95 | $133.00 | $129.90 | $132.24 | $127.52 | 9,639,958 |
| 2021-01-22 | $131.02 | $131.47 | $129.99 | $130.00 | $125.36 | 7,202,837 |
| 2021-01-21 | $130.65 | $131.99 | $130.51 | $131.01 | $126.33 | 8,765,692 |
| 2021-01-20 | $132.53 | $133.80 | $131.26 | $131.93 | $126.45 | 12,506,633 |
| 2021-01-19 | $135.70 | $136.36 | $133.56 | $133.60 | $128.05 | 9,184,920 |
| 2021-01-15 | $135.25 | $136.20 | $134.66 | $134.78 | $129.19 | 7,757,624 |
| 2021-01-14 | $137.43 | $137.65 | $135.28 | $135.80 | $130.16 | 6,172,796 |
| 2021-01-13 | $137.10 | $138.07 | $137.10 | $137.26 | $131.56 | 6,078,874 |
| 2021-01-12 | $137.85 | $138.25 | $136.24 | $137.05 | $131.36 | 6,327,610 |
| 2021-01-11 | $138.75 | $139.44 | $137.60 | $137.85 | $132.13 | 7,240,037 |
| 2021-01-08 | $138.47 | $139.06 | $137.00 | $138.79 | $133.03 | 7,448,475 |
| 2021-01-07 | $139.75 | $140.13 | $138.04 | $138.85 | $133.09 | 7,355,623 |
| 2021-01-06 | $138.77 | $141.04 | $138.60 | $140.16 | $134.34 | 10,577,952 |
| 2021-01-05 | $137.99 | $138.92 | $136.27 | $138.70 | $132.94 | 6,856,411 |
| 2021-01-04 | $139.66 | $139.86 | $136.35 | $137.82 | $132.10 | 8,330,985 |
| 2020-12-31 | $138.31 | $139.29 | $137.39 | $139.14 | $133.36 | 4,076,415 |
| 2020-12-30 | $138.60 | $138.92 | $137.55 | $137.77 | $132.05 | 3,261,417 |
| 2020-12-29 | $139.22 | $139.94 | $138.20 | $138.42 | $132.67 | 5,139,415 |
| 2020-12-28 | $138.15 | $139.39 | $137.95 | $138.68 | $132.92 | 3,683,567 |
| 2020-12-24 | $136.20 | $138.13 | $136.20 | $137.72 | $132.00 | 2,588,169 |
| 2020-12-23 | $137.39 | $137.55 | $136.13 | $136.34 | $130.68 | 6,004,252 |
| 2020-12-22 | $137.29 | $138.07 | $136.38 | $136.55 | $130.88 | 5,023,425 |
| 2020-12-21 | $137.96 | $138.43 | $136.22 | $137.52 | $131.81 | 6,732,371 |
| 2020-12-18 | $138.26 | $140.07 | $137.45 | $139.04 | $133.27 | 19,988,803 |
| 2020-12-17 | $138.01 | $139.12 | $137.95 | $138.25 | $132.51 | 7,405,252 |
| 2020-12-16 | $136.71 | $138.27 | $136.71 | $137.27 | $131.57 | 5,382,469 |
| 2020-12-15 | $136.39 | $137.54 | $136.24 | $136.65 | $130.98 | 5,398,197 |
| 2020-12-14 | $137.02 | $137.93 | $135.77 | $135.85 | $130.21 | 6,485,252 |
| 2020-12-11 | $134.46 | $136.80 | $134.20 | $136.51 | $130.84 | 6,548,068 |
| 2020-12-10 | $136.52 | $136.92 | $135.04 | $135.51 | $129.89 | 6,800,847 |
| 2020-12-09 | $137.83 | $138.04 | $136.25 | $136.41 | $130.75 | 6,773,608 |
| 2020-12-08 | $137.02 | $138.78 | $136.43 | $138.05 | $132.32 | 6,493,708 |
| 2020-12-07 | $136.61 | $137.74 | $136.56 | $137.68 | $131.97 | 6,918,027 |
| 2020-12-04 | $137.21 | $137.86 | $135.87 | $137.47 | $131.76 | 6,617,372 |
| 2020-12-03 | $138.09 | $138.35 | $135.54 | $137.34 | $131.64 | 8,742,470 |
| 2020-12-02 | $139.37 | $139.94 | $137.49 | $138.36 | $132.62 | 6,963,009 |
| 2020-12-01 | $139.16 | $139.54 | $138.16 | $139.37 | $133.58 | 7,113,152 |
| 2020-11-30 | $138.00 | $139.20 | $136.74 | $138.87 | $133.11 | 11,640,396 |
| 2020-11-27 | $138.59 | $138.89 | $137.53 | $138.61 | $132.86 | 4,252,166 |
| 2020-11-25 | $138.16 | $139.39 | $138.04 | $138.68 | $132.92 | 8,411,414 |
| 2020-11-24 | $138.83 | $139.84 | $138.07 | $138.31 | $132.57 | 7,085,825 |
| 2020-11-23 | $139.32 | $139.95 | $137.86 | $138.76 | $133.00 | 4,771,187 |
| 2020-11-20 | $139.53 | $140.35 | $138.63 | $139.30 | $133.52 | 4,727,377 |
| 2020-11-19 | $139.87 | $140.12 | $138.45 | $139.53 | $133.74 | 5,284,085 |
| 2020-11-18 | $141.99 | $142.10 | $139.66 | $139.70 | $133.90 | 6,097,357 |
| 2020-11-17 | $141.89 | $143.47 | $141.75 | $141.88 | $135.99 | 6,396,807 |
| 2020-11-16 | $144.78 | $144.78 | $141.27 | $142.43 | $136.52 | 7,976,828 |
| 2020-11-13 | $142.21 | $144.48 | $141.88 | $144.28 | $138.29 | 6,467,021 |
| 2020-11-12 | $142.30 | $142.55 | $141.07 | $142.15 | $136.25 | 5,632,667 |
| 2020-11-11 | $141.85 | $143.00 | $140.65 | $142.07 | $136.17 | 5,554,342 |
| 2020-11-10 | $138.10 | $140.62 | $137.15 | $140.26 | $134.44 | 7,853,955 |
| 2020-11-09 | $146.15 | $146.92 | $137.60 | $137.99 | $132.26 | 12,664,662 |
| 2020-11-06 | $142.67 | $144.07 | $142.38 | $143.23 | $137.28 | 4,702,528 |
| 2020-11-05 | $142.44 | $143.53 | $141.78 | $142.38 | $136.47 | 5,673,138 |
| 2020-11-04 | $140.46 | $143.00 | $140.27 | $140.64 | $134.80 | 5,820,621 |
| 2020-11-03 | $139.32 | $142.66 | $139.32 | $141.22 | $135.36 | 6,244,208 |
| 2020-11-02 | $138.51 | $140.00 | $137.44 | $138.50 | $132.75 | 6,682,895 |
| 2020-10-30 | $137.18 | $137.99 | $134.68 | $137.10 | $131.41 | 6,422,103 |
| 2020-10-29 | $137.35 | $139.09 | $135.80 | $137.57 | $131.86 | 5,476,878 |
| 2020-10-28 | $140.45 | $140.94 | $137.31 | $137.66 | $131.95 | 8,192,153 |
| 2020-10-27 | $141.94 | $143.34 | $141.65 | $142.36 | $136.45 | 6,806,665 |
| 2020-10-26 | $141.50 | $142.05 | $140.01 | $141.30 | $135.43 | 5,315,562 |
| 2020-10-23 | $141.76 | $142.88 | $141.76 | $142.38 | $136.47 | 4,278,287 |
| 2020-10-22 | $141.49 | $142.75 | $141.08 | $141.45 | $135.58 | 4,503,323 |
| 2020-10-21 | $142.49 | $144.34 | $142.47 | $143.25 | $136.54 | 5,649,652 |
| 2020-10-20 | $145.61 | $145.69 | $141.90 | $142.48 | $135.81 | 7,585,241 |
| 2020-10-19 | $144.47 | $145.39 | $141.13 | $141.91 | $135.26 | 6,427,561 |
| 2020-10-16 | $144.42 | $145.87 | $143.92 | $144.39 | $137.63 | 6,807,859 |
| 2020-10-15 | $143.06 | $144.39 | $142.89 | $143.83 | $137.09 | 4,997,147 |
| 2020-10-14 | $144.18 | $145.10 | $143.08 | $144.04 | $137.29 | 3,860,801 |
| 2020-10-13 | $143.82 | $144.84 | $143.46 | $144.21 | $137.46 | 4,509,433 |
| 2020-10-12 | $143.33 | $145.33 | $143.33 | $144.49 | $137.72 | 5,791,704 |
| 2020-10-09 | $141.84 | $143.64 | $141.70 | $142.92 | $136.23 | 6,551,774 |
| 2020-10-08 | $140.56 | $141.93 | $140.36 | $141.65 | $135.02 | 4,570,134 |
| 2020-10-07 | $140.08 | $141.39 | $139.37 | $140.70 | $134.11 | 4,640,939 |
| 2020-10-06 | $139.42 | $140.77 | $138.81 | $139.61 | $133.07 | 6,042,878 |
| 2020-10-05 | $138.72 | $139.65 | $138.30 | $139.39 | $132.86 | 6,333,929 |
| 2020-10-02 | $137.93 | $139.12 | $136.95 | $138.12 | $131.65 | 6,077,907 |
| 2020-10-01 | $139.58 | $139.99 | $138.21 | $139.24 | $132.72 | 5,713,511 |
| 2020-09-30 | $138.16 | $139.85 | $137.81 | $138.99 | $132.48 | 8,727,963 |
| 2020-09-29 | $138.39 | $138.42 | $136.66 | $137.26 | $130.83 | 4,493,156 |
| 2020-09-28 | $138.56 | $139.94 | $137.78 | $138.01 | $131.55 | 5,810,836 |
| 2020-09-25 | $135.89 | $137.99 | $135.89 | $137.62 | $131.17 | 4,970,184 |
| 2020-09-24 | $136.67 | $137.15 | $135.71 | $136.92 | $130.51 | 5,708,196 |
| 2020-09-23 | $138.42 | $138.42 | $136.09 | $136.31 | $129.93 | 6,374,016 |
| 2020-09-22 | $136.49 | $139.03 | $136.24 | $137.96 | $131.50 | 4,723,016 |
| 2020-09-21 | $137.00 | $137.47 | $134.70 | $136.71 | $130.31 | 7,092,706 |
| 2020-09-18 | $136.91 | $137.93 | $136.26 | $137.37 | $130.94 | 10,192,776 |
| 2020-09-17 | $137.06 | $137.88 | $136.19 | $137.52 | $131.08 | 4,648,708 |
| 2020-09-16 | $139.57 | $140.17 | $137.60 | $137.70 | $131.25 | 6,050,037 |
| 2020-09-15 | $138.79 | $139.77 | $138.39 | $138.63 | $132.14 | 4,046,529 |
| 2020-09-14 | $138.44 | $139.58 | $138.33 | $138.63 | $132.14 | 4,767,466 |
| 2020-09-11 | $137.69 | $138.66 | $137.16 | $138.14 | $131.67 | 4,398,051 |
| 2020-09-10 | $138.12 | $138.72 | $136.51 | $136.70 | $130.30 | 5,242,617 |
| 2020-09-09 | $136.42 | $139.56 | $136.27 | $138.15 | $131.68 | 6,002,891 |
| 2020-09-08 | $138.52 | $138.64 | $135.04 | $135.94 | $129.57 | 6,847,640 |
| 2020-09-04 | $137.81 | $139.19 | $136.12 | $137.96 | $131.50 | 7,437,835 |
| 2020-09-03 | $140.74 | $141.70 | $137.09 | $138.26 | $131.78 | 7,277,910 |
| 2020-09-02 | $138.11 | $141.44 | $137.61 | $140.51 | $133.93 | 8,384,795 |
| 2020-09-01 | $137.86 | $138.22 | $137.07 | $138.18 | $131.71 | 5,672,308 |
| 2020-08-31 | $138.19 | $138.73 | $137.82 | $138.33 | $131.85 | 5,597,152 |
| 2020-08-28 | $138.32 | $138.91 | $136.95 | $138.77 | $132.27 | 4,166,280 |
| 2020-08-27 | $138.84 | $139.69 | $138.18 | $138.21 | $131.74 | 6,156,418 |
| 2020-08-26 | $138.57 | $139.32 | $138.25 | $138.39 | $131.91 | 4,746,223 |
| 2020-08-25 | $139.00 | $139.15 | $137.80 | $139.06 | $132.55 | 4,718,309 |
| 2020-08-24 | $137.49 | $138.78 | $137.20 | $138.51 | $132.02 | 7,420,504 |
| 2020-08-21 | $136.60 | $138.10 | $135.91 | $137.44 | $131.00 | 5,706,678 |
| 2020-08-20 | $135.24 | $136.98 | $135.19 | $136.85 | $130.44 | 4,352,541 |
| 2020-08-19 | $135.54 | $136.32 | $135.50 | $135.77 | $129.41 | 6,827,671 |
| 2020-08-18 | $135.81 | $137.52 | $135.42 | $136.51 | $130.12 | 8,670,776 |
| 2020-08-17 | $134.94 | $135.70 | $134.66 | $135.50 | $129.15 | 5,590,107 |
| 2020-08-14 | $135.61 | $135.64 | $134.55 | $135.10 | $128.77 | 5,845,231 |
| 2020-08-13 | $135.08 | $135.87 | $134.93 | $135.78 | $129.42 | 4,989,503 |
| 2020-08-12 | $133.77 | $135.97 | $133.70 | $135.46 | $129.12 | 5,920,397 |
| 2020-08-11 | $134.27 | $134.74 | $132.80 | $133.23 | $126.99 | 5,330,012 |
| 2020-08-10 | $133.70 | $134.44 | $133.19 | $134.10 | $127.82 | 5,812,760 |
| 2020-08-07 | $132.89 | $133.64 | $132.45 | $133.55 | $127.29 | 4,934,948 |
| 2020-08-06 | $132.85 | $133.37 | $132.12 | $132.71 | $126.49 | 3,974,322 |
| 2020-08-05 | $133.59 | $134.65 | $133.12 | $133.44 | $127.19 | 5,680,385 |
| 2020-08-04 | $130.77 | $133.93 | $130.70 | $133.79 | $127.52 | 7,737,154 |
| 2020-08-03 | $130.47 | $131.92 | $130.47 | $131.29 | $125.14 | 7,770,344 |
| 2020-07-31 | $130.01 | $131.21 | $129.27 | $131.12 | $124.98 | 8,487,840 |
| 2020-07-30 | $130.66 | $132.03 | $129.65 | $131.42 | $125.26 | 10,400,727 |
| 2020-07-29 | $127.56 | $129.24 | $127.36 | $128.31 | $122.30 | 6,702,034 |
| 2020-07-28 | $126.37 | $128.46 | $126.29 | $127.88 | $121.89 | 7,644,674 |
| 2020-07-27 | $125.71 | $126.64 | $125.54 | $126.32 | $120.40 | 6,464,784 |
| 2020-07-24 | $126.99 | $127.77 | $125.32 | $125.96 | $120.06 | 6,014,523 |
| 2020-07-23 | $126.12 | $127.18 | $125.60 | $126.16 | $120.25 | 6,664,788 |
| 2020-07-22 | $125.50 | $126.40 | $124.21 | $126.14 | $119.48 | 5,929,208 |
| 2020-07-21 | $125.49 | $126.64 | $124.92 | $125.07 | $118.47 | 5,162,335 |
| 2020-07-20 | $125.47 | $125.84 | $124.79 | $125.24 | $118.63 | 4,241,508 |
| 2020-07-17 | $125.09 | $126.07 | $124.83 | $125.63 | $119.00 | 4,868,578 |
| 2020-07-16 | $125.08 | $125.52 | $123.91 | $124.76 | $118.18 | 3,959,308 |
| 2020-07-15 | $125.98 | $126.90 | $124.26 | $124.50 | $117.93 | 8,142,598 |
| 2020-07-14 | $123.99 | $125.66 | $123.50 | $125.09 | $118.49 | 6,271,024 |
| 2020-07-13 | $124.00 | $125.59 | $123.34 | $124.05 | $117.50 | 7,680,531 |
| 2020-07-10 | $122.57 | $124.50 | $122.47 | $123.89 | $117.35 | 6,752,407 |
| 2020-07-09 | $122.82 | $123.98 | $121.81 | $122.48 | $116.02 | 5,340,471 |
| 2020-07-08 | $122.15 | $123.24 | $122.00 | $122.89 | $116.40 | 6,493,367 |
| 2020-07-07 | $121.30 | $123.25 | $120.89 | $122.22 | $115.77 | 6,866,349 |
| 2020-07-06 | $121.77 | $122.41 | $120.88 | $121.63 | $115.21 | 6,022,517 |
| 2020-07-02 | $121.00 | $122.57 | $120.53 | $120.88 | $114.50 | 6,149,897 |
| 2020-07-01 | $119.65 | $120.39 | $118.90 | $119.98 | $113.65 | 6,506,575 |
| 2020-06-30 | $117.97 | $119.99 | $117.80 | $119.57 | $113.26 | 7,818,006 |
| 2020-06-29 | $116.51 | $118.05 | $116.35 | $117.66 | $111.45 | 6,866,923 |
| 2020-06-26 | $117.59 | $118.47 | $115.04 | $115.23 | $109.15 | 23,210,656 |
| 2020-06-25 | $116.99 | $118.03 | $116.03 | $117.89 | $111.67 | 5,487,088 |
| 2020-06-24 | $117.22 | $117.96 | $116.28 | $116.42 | $110.28 | 6,546,633 |
| 2020-06-23 | $118.67 | $119.19 | $117.65 | $117.73 | $111.52 | 5,340,314 |
| 2020-06-22 | $118.78 | $119.08 | $117.34 | $117.75 | $111.54 | 5,694,412 |
| 2020-06-19 | $120.49 | $121.82 | $118.83 | $118.92 | $112.64 | 17,506,157 |
| 2020-06-18 | $117.46 | $119.96 | $117.37 | $119.28 | $112.99 | 6,171,958 |
| 2020-06-17 | $118.39 | $119.11 | $117.44 | $117.93 | $111.71 | 6,320,712 |
| 2020-06-16 | $118.53 | $118.97 | $116.93 | $118.13 | $111.90 | 8,165,082 |
| 2020-06-15 | $114.55 | $117.28 | $113.76 | $116.69 | $110.53 | 8,785,764 |
| 2020-06-12 | $116.59 | $118.05 | $115.26 | $115.62 | $109.52 | 7,998,450 |
| 2020-06-11 | $118.81 | $119.57 | $116.00 | $116.26 | $110.12 | 8,936,160 |
| 2020-06-10 | $119.00 | $119.89 | $118.11 | $119.23 | $112.94 | 6,673,363 |
| 2020-06-09 | $119.40 | $119.76 | $118.15 | $118.34 | $112.09 | 5,560,941 |
| 2020-06-08 | $117.44 | $119.12 | $116.84 | $119.05 | $112.77 | 6,924,600 |
| 2020-06-05 | $116.25 | $118.83 | $116.05 | $118.33 | $112.09 | 7,335,646 |
| 2020-06-04 | $118.00 | $118.83 | $115.57 | $116.05 | $109.93 | 6,895,807 |
| 2020-06-03 | $118.10 | $119.19 | $117.95 | $118.53 | $112.27 | 6,170,865 |
| 2020-06-02 | $117.07 | $118.14 | $116.82 | $118.06 | $111.83 | 6,327,113 |
| 2020-06-01 | $116.00 | $117.50 | $115.26 | $117.25 | $111.06 | 5,104,644 |
| 2020-05-29 | $116.13 | $116.72 | $114.62 | $115.92 | $109.80 | 7,867,972 |
| 2020-05-28 | $115.53 | $116.99 | $114.90 | $116.06 | $109.94 | 6,586,712 |
| 2020-05-27 | $112.50 | $113.97 | $111.82 | $113.89 | $107.88 | 8,277,750 |
| 2020-05-26 | $114.15 | $114.15 | $111.68 | $112.03 | $106.12 | 10,431,551 |
| 2020-05-22 | $112.29 | $113.60 | $111.76 | $112.60 | $106.66 | 5,571,923 |
| 2020-05-21 | $112.80 | $113.20 | $111.43 | $111.62 | $105.73 | 6,602,530 |
| 2020-05-20 | $113.00 | $113.77 | $112.13 | $113.28 | $107.30 | 6,592,844 |
| 2020-05-19 | $115.09 | $115.64 | $112.34 | $112.44 | $106.51 | 8,043,648 |
| 2020-05-18 | $116.03 | $116.99 | $114.71 | $116.21 | $110.08 | 10,020,526 |
| 2020-05-15 | $113.93 | $114.79 | $112.05 | $114.61 | $108.56 | 10,694,802 |
| 2020-05-14 | $113.54 | $114.45 | $111.25 | $113.81 | $107.80 | 9,309,637 |
| 2020-05-13 | $114.28 | $115.35 | $113.73 | $113.92 | $107.91 | 9,310,900 |
| 2020-05-12 | $115.20 | $115.90 | $114.14 | $114.55 | $108.50 | 6,731,018 |
| 2020-05-11 | $115.75 | $116.01 | $114.92 | $115.31 | $109.22 | 6,946,063 |
| 2020-05-08 | $113.52 | $116.30 | $113.39 | $115.95 | $109.83 | 9,279,935 |
| 2020-05-07 | $114.06 | $114.14 | $111.82 | $112.17 | $106.25 | 8,762,781 |
| 2020-05-06 | $115.54 | $116.14 | $112.89 | $113.10 | $107.13 | 7,889,029 |
| 2020-05-05 | $115.80 | $117.26 | $115.21 | $116.01 | $109.89 | 5,425,171 |
| 2020-05-04 | $117.09 | $117.20 | $115.00 | $115.77 | $109.66 | 5,635,194 |
| 2020-05-01 | $117.60 | $118.37 | $116.32 | $116.82 | $110.65 | 7,366,312 |
| 2020-04-30 | $115.92 | $118.28 | $115.66 | $117.87 | $111.65 | 10,023,428 |
| 2020-04-29 | $117.52 | $118.05 | $115.08 | $117.08 | $110.90 | 8,702,944 |
| 2020-04-28 | $117.10 | $117.91 | $116.17 | $116.89 | $110.72 | 9,956,368 |
| 2020-04-27 | $119.19 | $119.19 | $116.90 | $117.45 | $111.25 | 10,632,967 |
| 2020-04-24 | $119.10 | $119.76 | $118.62 | $118.78 | $112.51 | 12,750,998 |
| 2020-04-23 | $118.65 | $119.67 | $118.05 | $119.40 | $113.10 | 17,275,037 |
| 2020-04-22 | $119.99 | $120.28 | $118.78 | $119.40 | $112.35 | 10,258,797 |
| 2020-04-21 | $119.50 | $120.30 | $118.43 | $119.68 | $112.62 | 9,463,683 |
| 2020-04-20 | $121.47 | $123.23 | $120.54 | $120.60 | $113.48 | 10,827,744 |
| 2020-04-17 | $122.45 | $124.99 | $120.54 | $124.69 | $117.33 | 15,897,890 |
| 2020-04-16 | $122.35 | $122.50 | $119.90 | $121.50 | $114.33 | 11,975,467 |
| 2020-04-15 | $120.86 | $123.42 | $119.59 | $121.22 | $114.07 | 14,174,723 |
| 2020-04-14 | $118.76 | $121.47 | $116.25 | $120.96 | $113.82 | 10,470,763 |
| 2020-04-13 | $113.61 | $116.75 | $113.16 | $115.95 | $109.11 | 7,911,132 |
| 2020-04-09 | $115.26 | $118.66 | $114.20 | $114.66 | $107.89 | 12,747,011 |
| 2020-04-08 | $114.39 | $117.30 | $111.86 | $115.10 | $108.31 | 12,563,977 |
| 2020-04-07 | $116.71 | $120.06 | $112.50 | $112.77 | $106.12 | 14,435,950 |
| 2020-04-06 | $117.00 | $119.00 | $114.58 | $117.81 | $110.86 | 16,846,908 |
| 2020-04-03 | $113.74 | $115.90 | $113.01 | $115.08 | $108.29 | 7,768,513 |
| 2020-04-02 | $107.69 | $114.99 | $107.50 | $114.40 | $107.65 | 9,167,662 |
| 2020-04-01 | $107.95 | $112.18 | $107.00 | $109.33 | $102.88 | 11,092,492 |
| 2020-03-31 | $113.50 | $114.29 | $108.95 | $110.00 | $103.51 | 21,684,183 |
| 2020-03-30 | $113.90 | $115.79 | $110.20 | $115.00 | $108.21 | 14,568,010 |
| 2020-03-27 | $106.49 | $114.29 | $106.49 | $110.17 | $103.67 | 16,072,583 |
| 2020-03-26 | $103.88 | $108.31 | $102.53 | $107.38 | $101.04 | 15,794,283 |
| 2020-03-25 | $100.51 | $104.70 | $98.60 | $100.92 | $94.97 | 13,787,436 |
| 2020-03-24 | $101.23 | $104.00 | $96.07 | $103.27 | $97.18 | 14,622,330 |
| 2020-03-23 | $100.19 | $103.75 | $94.34 | $97.70 | $91.94 | 17,772,190 |
| 2020-03-20 | $109.19 | $109.70 | $101.59 | $102.43 | $96.39 | 19,918,850 |
| 2020-03-19 | $116.61 | $118.00 | $109.79 | $110.83 | $104.29 | 16,427,034 |
| 2020-03-18 | $113.02 | $121.50 | $112.09 | $117.45 | $110.52 | 23,060,349 |
| 2020-03-17 | $111.45 | $119.70 | $110.77 | $118.24 | $111.26 | 19,431,050 |
| 2020-03-16 | $101.75 | $115.95 | $101.00 | $108.50 | $102.10 | 17,354,933 |
| 2020-03-13 | $106.50 | $114.63 | $105.41 | $114.07 | $107.34 | 17,232,526 |
| 2020-03-12 | $103.00 | $111.58 | $101.00 | $101.84 | $95.83 | 20,977,097 |
| 2020-03-11 | $117.60 | $118.44 | $110.68 | $111.59 | $105.01 | 16,405,659 |
| 2020-03-10 | $118.96 | $120.82 | $114.44 | $120.55 | $113.44 | 11,418,302 |
| 2020-03-09 | $115.27 | $120.03 | $115.12 | $116.06 | $109.21 | 13,108,047 |
| 2020-03-06 | $118.03 | $122.61 | $117.55 | $121.66 | $114.48 | 9,816,841 |
| 2020-03-05 | $121.30 | $122.90 | $120.28 | $121.63 | $114.45 | 9,363,472 |
| 2020-03-04 | $119.88 | $124.69 | $119.60 | $124.50 | $117.15 | 9,459,193 |
| 2020-03-03 | $119.73 | $121.84 | $117.14 | $118.17 | $111.20 | 12,510,139 |
| 2020-03-02 | $113.19 | $119.79 | $112.55 | $119.56 | $112.51 | 12,396,701 |
| 2020-02-28 | $109.46 | $113.23 | $106.67 | $113.23 | $106.55 | 22,784,231 |
| 2020-02-27 | $119.12 | $119.92 | $113.43 | $113.50 | $106.80 | 13,296,811 |
| 2020-02-26 | $121.42 | $122.39 | $119.85 | $120.16 | $113.07 | 6,889,333 |
| 2020-02-25 | $123.02 | $123.96 | $120.88 | $121.43 | $114.26 | 8,903,063 |
| 2020-02-24 | $125.26 | $126.59 | $123.14 | $123.30 | $116.02 | 7,533,813 |
| 2020-02-21 | $126.13 | $128.07 | $125.98 | $126.70 | $119.22 | 8,723,867 |
| 2020-02-20 | $125.47 | $126.76 | $125.13 | $126.58 | $119.11 | 6,094,584 |
| 2020-02-19 | $124.85 | $126.47 | $124.65 | $125.44 | $118.04 | 4,733,009 |
| 2020-02-18 | $125.83 | $126.18 | $124.83 | $124.87 | $117.50 | 6,767,599 |
| 2020-02-14 | $125.29 | $126.15 | $124.79 | $126.14 | $118.70 | 5,889,118 |
| 2020-02-13 | $123.73 | $125.28 | $123.52 | $124.96 | $117.59 | 7,158,978 |
| 2020-02-12 | $123.68 | $123.97 | $122.85 | $123.45 | $116.17 | 6,031,715 |
| 2020-02-11 | $126.27 | $126.27 | $124.03 | $124.16 | $116.83 | 6,104,952 |
| 2020-02-10 | $126.46 | $126.83 | $125.76 | $126.17 | $118.73 | 5,216,051 |
| 2020-02-07 | $127.19 | $127.27 | $126.05 | $126.08 | $118.64 | 5,915,099 |
| 2020-02-06 | $126.90 | $128.09 | $126.60 | $127.14 | $119.64 | 9,101,130 |
| 2020-02-05 | $125.91 | $127.06 | $125.40 | $126.81 | $119.33 | 6,125,374 |
| 2020-02-04 | $125.71 | $127.35 | $125.36 | $125.66 | $118.25 | 6,511,673 |
| 2020-02-03 | $124.66 | $125.95 | $124.49 | $125.11 | $117.73 | 6,052,347 |
| 2020-01-31 | $125.99 | $126.95 | $124.46 | $124.62 | $117.27 | 6,612,044 |
| 2020-01-30 | $124.79 | $126.06 | $124.42 | $125.95 | $118.52 | 5,894,323 |
| 2020-01-29 | $125.91 | $126.07 | $125.03 | $125.06 | $117.68 | 5,271,002 |
| 2020-01-28 | $125.93 | $126.98 | $125.72 | $126.03 | $118.59 | 6,200,225 |
| 2020-01-27 | $124.75 | $126.39 | $124.75 | $125.69 | $118.27 | 9,338,366 |
| 2020-01-24 | $125.22 | $126.79 | $124.77 | $125.14 | $117.76 | 9,507,926 |
| 2020-01-23 | $124.30 | $126.55 | $123.65 | $124.99 | $117.61 | 11,094,894 |
| 2020-01-22 | $126.33 | $126.68 | $125.83 | $126.31 | $118.15 | 7,389,885 |
| 2020-01-21 | $126.41 | $126.62 | $124.84 | $126.09 | $117.95 | 8,553,058 |
| 2020-01-17 | $126.35 | $127.00 | $125.88 | $126.41 | $118.25 | 11,314,279 |
| 2020-01-16 | $126.11 | $126.78 | $125.59 | $126.07 | $117.93 | 6,233,709 |
| 2020-01-15 | $125.06 | $126.12 | $125.01 | $125.96 | $117.82 | 4,843,703 |
| 2020-01-14 | $124.65 | $125.20 | $124.48 | $124.69 | $116.64 | 7,829,661 |
| 2020-01-13 | $124.00 | $124.90 | $123.81 | $124.88 | $116.81 | 8,409,206 |
| 2020-01-10 | $123.90 | $124.32 | $123.30 | $123.97 | $115.96 | 3,927,056 |
| 2020-01-09 | $122.51 | $123.88 | $122.51 | $123.85 | $115.85 | 5,943,993 |
| 2020-01-08 | $122.19 | $123.43 | $122.00 | $122.51 | $114.60 | 5,385,050 |
| 2020-01-07 | $122.88 | $123.21 | $121.87 | $121.99 | $114.11 | 7,583,952 |
| 2020-01-06 | $122.57 | $123.19 | $122.38 | $122.75 | $114.82 | 6,668,540 |
| 2020-01-03 | $122.16 | $123.53 | $121.86 | $122.58 | $114.66 | 7,970,514 |
| 2020-01-02 | $124.50 | $124.73 | $122.94 | $123.41 | $115.44 | 8,130,493 |
| 2019-12-31 | $124.43 | $124.99 | $123.95 | $124.90 | $116.83 | 4,798,910 |
| 2019-12-30 | $125.76 | $125.98 | $124.14 | $124.47 | $116.43 | 3,884,343 |
| 2019-12-27 | $125.56 | $126.30 | $125.39 | $126.09 | $117.95 | 5,192,014 |
| 2019-12-26 | $125.10 | $125.75 | $124.87 | $125.22 | $117.13 | 4,760,426 |
| 2019-12-24 | $124.79 | $125.31 | $124.58 | $125.22 | $117.13 | 2,022,053 |
| 2019-12-23 | $125.52 | $125.82 | $124.69 | $124.90 | $116.83 | 6,619,530 |
| 2019-12-20 | $126.15 | $126.60 | $125.03 | $125.36 | $117.26 | 16,250,519 |
| 2019-12-19 | $124.16 | $125.20 | $123.90 | $124.92 | $116.85 | 6,629,092 |
| 2019-12-18 | $125.31 | $125.87 | $123.69 | $124.01 | $116.00 | 8,607,594 |
| 2019-12-17 | $125.59 | $125.98 | $124.31 | $125.31 | $117.22 | 8,832,191 |
| 2019-12-16 | $125.47 | $126.35 | $125.35 | $125.56 | $117.45 | 8,281,916 |
| 2019-12-13 | $124.21 | $125.74 | $123.79 | $125.47 | $117.37 | 5,471,590 |
| 2019-12-12 | $124.78 | $125.76 | $123.88 | $124.57 | $116.52 | 5,897,381 |
| 2019-12-11 | $124.27 | $125.27 | $124.07 | $124.66 | $116.61 | 4,717,202 |
| 2019-12-10 | $124.78 | $124.87 | $124.12 | $124.27 | $116.24 | 4,740,134 |
| 2019-12-09 | $124.31 | $125.14 | $124.18 | $124.87 | $116.80 | 7,452,765 |
| 2019-12-06 | $124.73 | $125.45 | $123.89 | $124.19 | $116.17 | 7,150,870 |
| 2019-12-05 | $124.27 | $124.63 | $123.66 | $124.62 | $116.57 | 7,029,171 |
| 2019-12-04 | $122.75 | $124.58 | $122.69 | $124.53 | $116.49 | 6,857,345 |
| 2019-12-03 | $122.31 | $122.96 | $121.80 | $122.95 | $115.01 | 6,492,697 |
| 2019-12-02 | $121.94 | $122.78 | $120.96 | $122.72 | $114.79 | 6,146,195 |
| 2019-11-29 | $121.99 | $122.63 | $121.71 | $122.06 | $114.18 | 2,927,290 |
| 2019-11-27 | $122.42 | $122.44 | $120.96 | $121.76 | $113.90 | 3,751,060 |
| 2019-11-26 | $120.73 | $122.35 | $120.41 | $122.26 | $114.36 | 8,238,615 |
| 2019-11-25 | $120.44 | $120.92 | $120.02 | $120.51 | $112.73 | 5,134,268 |
| 2019-11-22 | $120.23 | $120.61 | $119.39 | $120.29 | $112.52 | 4,414,949 |
| 2019-11-21 | $121.78 | $122.54 | $120.28 | $120.34 | $112.57 | 7,094,106 |
| 2019-11-20 | $121.42 | $122.38 | $120.93 | $122.29 | $114.39 | 6,479,595 |
| 2019-11-19 | $121.93 | $122.78 | $121.13 | $121.42 | $113.58 | 5,988,953 |
| 2019-11-18 | $120.25 | $122.56 | $120.17 | $121.89 | $114.02 | 7,493,694 |
| 2019-11-15 | $120.99 | $120.99 | $119.97 | $120.54 | $112.75 | 7,108,585 |
| 2019-11-14 | $120.62 | $121.17 | $120.11 | $120.50 | $112.72 | 5,188,323 |
| 2019-11-13 | $119.90 | $121.05 | $119.87 | $120.65 | $112.86 | 7,279,454 |
| 2019-11-12 | $119.49 | $119.60 | $118.55 | $119.27 | $111.57 | 4,759,405 |
| 2019-11-11 | $119.48 | $120.00 | $119.09 | $119.33 | $111.62 | 3,850,358 |
| 2019-11-08 | $119.85 | $120.59 | $119.16 | $119.70 | $111.97 | 4,249,862 |
| 2019-11-07 | $120.34 | $120.34 | $118.81 | $119.62 | $111.89 | 8,909,742 |
| 2019-11-06 | $119.10 | $120.35 | $118.66 | $120.32 | $112.55 | 6,755,900 |
| 2019-11-05 | $118.83 | $119.59 | $118.24 | $118.90 | $111.22 | 9,234,478 |
| 2019-11-04 | $123.92 | $123.92 | $118.64 | $119.07 | $111.38 | 10,350,034 |
| 2019-11-01 | $124.83 | $125.14 | $123.25 | $123.87 | $115.87 | 6,010,114 |
| 2019-10-31 | $124.79 | $125.45 | $123.36 | $124.51 | $116.47 | 6,399,419 |
| 2019-10-30 | $123.99 | $125.17 | $123.50 | $124.94 | $116.87 | 4,734,422 |
| 2019-10-29 | $123.20 | $124.56 | $123.10 | $123.60 | $115.62 | 5,659,825 |
| 2019-10-28 | $123.48 | $124.12 | $122.60 | $123.48 | $115.50 | 5,459,130 |
| 2019-10-25 | $124.82 | $124.82 | $123.17 | $123.25 | $115.29 | 6,092,239 |
| 2019-10-24 | $123.76 | $125.77 | $123.34 | $124.79 | $116.73 | 6,745,650 |
| 2019-10-23 | $121.99 | $123.73 | $121.84 | $123.00 | $115.06 | 8,319,580 |
| 2019-10-22 | $124.00 | $124.22 | $121.60 | $122.18 | $114.29 | 14,487,778 |
| 2019-10-21 | $117.42 | $119.12 | $117.35 | $119.08 | $111.39 | 7,218,664 |
| 2019-10-18 | $116.55 | $117.75 | $116.17 | $117.47 | $109.88 | 9,016,429 |
| 2019-10-17 | $117.31 | $117.64 | $116.55 | $116.63 | $109.10 | 5,993,352 |
| 2019-10-16 | $117.67 | $117.77 | $116.51 | $117.53 | $109.24 | 7,997,695 |
| 2019-10-15 | $120.19 | $120.56 | $116.70 | $117.20 | $108.93 | 11,174,737 |
| 2019-10-14 | $121.62 | $121.62 | $119.58 | $120.05 | $111.58 | 7,383,413 |
| 2019-10-11 | $122.04 | $122.06 | $120.82 | $121.09 | $112.55 | 6,301,551 |
| 2019-10-10 | $121.33 | $122.19 | $120.80 | $121.94 | $113.34 | 4,117,890 |
| 2019-10-09 | $121.81 | $122.39 | $121.43 | $121.98 | $113.38 | 3,789,785 |
| 2019-10-08 | $122.66 | $122.93 | $120.88 | $120.93 | $112.40 | 6,193,542 |
| 2019-10-07 | $123.53 | $123.89 | $122.68 | $122.84 | $114.18 | 4,783,788 |
| 2019-10-04 | $122.19 | $124.06 | $121.99 | $124.00 | $115.25 | 4,405,650 |
| 2019-10-03 | $121.67 | $122.54 | $120.84 | $121.74 | $113.15 | 5,175,148 |
| 2019-10-02 | $123.20 | $123.65 | $120.21 | $121.08 | $112.54 | 6,799,785 |
| 2019-10-01 | $124.36 | $124.64 | $123.20 | $123.85 | $115.11 | 5,455,940 |
| 2019-09-30 | $124.57 | $125.36 | $124.13 | $124.38 | $115.61 | 5,227,165 |
| 2019-09-27 | $124.41 | $124.88 | $123.72 | $124.57 | $115.78 | 5,589,808 |
| 2019-09-26 | $123.64 | $125.00 | $123.53 | $124.31 | $115.54 | 7,057,926 |
| 2019-09-25 | $123.56 | $123.83 | $122.95 | $123.02 | $114.34 | 5,842,073 |
| 2019-09-24 | $123.70 | $124.73 | $123.36 | $123.61 | $114.89 | 7,810,537 |
| 2019-09-23 | $122.20 | $123.77 | $121.97 | $123.22 | $114.53 | 6,255,786 |
| 2019-09-20 | $122.13 | $122.60 | $121.75 | $122.24 | $113.62 | 15,422,859 |
| 2019-09-19 | $121.39 | $122.23 | $121.24 | $121.90 | $113.30 | 4,752,602 |
| 2019-09-18 | $121.27 | $121.96 | $120.77 | $121.41 | $112.85 | 5,788,412 |
| 2019-09-17 | $119.63 | $121.99 | $119.44 | $121.16 | $112.61 | 6,403,020 |
| 2019-09-16 | $121.81 | $121.96 | $119.02 | $119.75 | $111.30 | 9,611,403 |
| 2019-09-13 | $121.82 | $122.58 | $121.50 | $122.12 | $113.51 | 6,777,399 |
| 2019-09-12 | $122.65 | $123.21 | $121.62 | $122.77 | $114.11 | 6,194,307 |
| 2019-09-11 | $119.86 | $121.34 | $119.36 | $121.27 | $112.72 | 7,563,792 |
| 2019-09-10 | $121.03 | $121.18 | $119.58 | $119.88 | $111.42 | 9,581,646 |
| 2019-09-09 | $122.71 | $122.78 | $121.78 | $122.17 | $113.55 | 7,643,404 |
| 2019-09-06 | $123.00 | $123.38 | $122.54 | $122.87 | $114.20 | 5,306,901 |
| 2019-09-05 | $123.24 | $123.43 | $122.18 | $122.76 | $114.10 | 7,491,855 |
| 2019-09-04 | $121.85 | $123.28 | $121.46 | $123.21 | $114.52 | 5,586,613 |
| 2019-09-03 | $119.79 | $121.54 | $119.63 | $121.36 | $112.80 | 4,959,292 |
| 2019-08-30 | $121.96 | $122.00 | $119.51 | $120.23 | $111.75 | 6,007,112 |
| 2019-08-29 | $121.79 | $122.00 | $120.32 | $121.18 | $112.63 | 5,011,487 |
| 2019-08-28 | $120.46 | $121.43 | $119.63 | $121.40 | $112.84 | 4,597,823 |
| 2019-08-27 | $119.99 | $121.05 | $119.78 | $120.55 | $112.05 | 6,996,550 |
| 2019-08-26 | $117.75 | $119.60 | $117.22 | $119.32 | $110.90 | 5,661,841 |
| 2019-08-23 | $119.14 | $120.11 | $116.43 | $117.32 | $109.05 | 7,336,907 |
| 2019-08-22 | $119.08 | $119.79 | $118.70 | $119.42 | $111.00 | 4,558,457 |
| 2019-08-21 | $119.27 | $119.65 | $118.68 | $119.20 | $110.79 | 4,037,412 |
| 2019-08-20 | $120.05 | $120.26 | $118.79 | $118.90 | $110.51 | 6,744,298 |
| 2019-08-19 | $119.97 | $120.45 | $119.11 | $120.24 | $111.76 | 5,867,224 |
| 2019-08-16 | $118.06 | $119.54 | $117.60 | $119.18 | $110.77 | 8,302,368 |
| 2019-08-15 | $116.80 | $118.09 | $116.44 | $117.39 | $109.11 | 7,758,035 |
| 2019-08-14 | $116.46 | $117.94 | $115.66 | $115.79 | $107.62 | 10,148,261 |
| 2019-08-13 | $116.51 | $118.07 | $116.34 | $117.25 | $108.98 | 6,757,704 |
| 2019-08-12 | $116.78 | $117.67 | $115.59 | $116.03 | $107.85 | 4,368,093 |
| 2019-08-09 | $117.62 | $118.04 | $115.85 | $116.78 | $108.54 | 6,939,535 |
| 2019-08-08 | $115.52 | $117.49 | $115.34 | $117.44 | $109.16 | 7,416,622 |
| 2019-08-07 | $113.75 | $116.24 | $112.68 | $115.52 | $107.37 | 9,507,607 |
| 2019-08-06 | $113.65 | $115.00 | $113.18 | $114.28 | $106.22 | 9,490,555 |
| 2019-08-05 | $116.09 | $116.30 | $112.83 | $113.08 | $105.10 | 12,974,788 |
| 2019-08-02 | $116.51 | $117.08 | $115.69 | $116.44 | $108.23 | 12,266,112 |
| 2019-08-01 | $118.56 | $119.17 | $116.73 | $116.73 | $108.50 | 11,308,631 |
| 2019-07-31 | $119.66 | $120.68 | $117.07 | $118.04 | $109.71 | 12,641,806 |
| 2019-07-30 | $119.82 | $121.76 | $118.80 | $120.41 | $111.92 | 18,788,812 |
| 2019-07-29 | $114.73 | $116.21 | $114.62 | $116.00 | $107.82 | 7,768,672 |
| 2019-07-26 | $113.21 | $114.88 | $112.88 | $114.73 | $106.64 | 5,559,578 |
| 2019-07-25 | $111.48 | $112.98 | $111.38 | $112.77 | $104.82 | 7,809,607 |
| 2019-07-24 | $113.85 | $113.88 | $112.28 | $112.60 | $104.66 | 9,636,008 |
| 2019-07-23 | $115.71 | $116.05 | $113.84 | $113.85 | $105.82 | 8,194,573 |
| 2019-07-22 | $115.04 | $115.45 | $114.58 | $115.30 | $107.17 | 4,018,769 |
| 2019-07-19 | $115.50 | $115.95 | $115.01 | $115.01 | $106.90 | 6,547,213 |
| 2019-07-18 | $114.93 | $115.77 | $114.79 | $115.44 | $107.30 | 5,828,782 |
| 2019-07-17 | $115.73 | $116.29 | $115.73 | $115.94 | $107.07 | 7,862,148 |
| 2019-07-16 | $115.72 | $116.52 | $115.45 | $115.89 | $107.02 | 7,644,578 |
| 2019-07-15 | $115.07 | $115.88 | $114.79 | $115.48 | $106.65 | 6,240,874 |
| 2019-07-12 | $114.07 | $115.21 | $114.07 | $114.99 | $106.19 | 7,058,570 |
| 2019-07-11 | $113.66 | $114.40 | $113.44 | $114.38 | $105.63 | 4,625,301 |
| 2019-07-10 | $113.46 | $114.50 | $113.40 | $113.75 | $105.05 | 5,600,655 |
| 2019-07-09 | $113.90 | $113.91 | $112.32 | $112.91 | $104.27 | 7,537,695 |
| 2019-07-08 | $113.34 | $114.23 | $113.30 | $114.05 | $105.33 | 5,317,783 |
| 2019-07-05 | $112.97 | $113.45 | $112.23 | $113.15 | $104.49 | 8,694,810 |
| 2019-07-03 | $111.96 | $114.27 | $111.84 | $114.08 | $105.35 | 6,223,327 |
| 2019-07-02 | $110.61 | $111.50 | $110.29 | $111.48 | $102.95 | 6,578,561 |
| 2019-07-01 | $109.92 | $110.70 | $109.61 | $110.49 | $102.04 | 6,780,298 |
| 2019-06-28 | $111.86 | $111.96 | $109.02 | $109.65 | $101.26 | 12,152,036 |
| 2019-06-27 | $109.92 | $110.27 | $109.29 | $109.78 | $101.38 | 5,613,266 |
| 2019-06-26 | $111.39 | $111.44 | $109.66 | $109.73 | $101.34 | 7,170,284 |
| 2019-06-25 | $112.11 | $112.63 | $111.31 | $111.72 | $103.17 | 6,805,592 |
| 2019-06-24 | $111.82 | $112.50 | $111.40 | $112.33 | $103.74 | 5,518,103 |
| 2019-06-21 | $111.62 | $112.47 | $111.02 | $111.20 | $102.69 | 13,799,392 |
| 2019-06-20 | $110.78 | $112.02 | $110.50 | $111.74 | $103.19 | 7,044,211 |
| 2019-06-19 | $109.50 | $110.73 | $109.26 | $110.42 | $101.97 | 7,028,013 |
| 2019-06-18 | $111.45 | $111.56 | $109.43 | $109.60 | $101.22 | 7,731,179 |
| 2019-06-17 | $111.16 | $111.21 | $110.24 | $110.99 | $102.50 | 6,020,025 |
| 2019-06-14 | $110.97 | $111.75 | $110.65 | $111.20 | $102.69 | 6,438,192 |
| 2019-06-13 | $109.98 | $110.95 | $109.86 | $110.91 | $102.43 | 8,611,441 |
| 2019-06-12 | $109.60 | $110.66 | $109.58 | $109.68 | $101.29 | 7,687,876 |
| 2019-06-11 | $108.94 | $109.60 | $108.87 | $109.38 | $101.01 | 8,074,439 |
| 2019-06-10 | $108.32 | $109.02 | $107.46 | $108.72 | $100.40 | 4,766,963 |
| 2019-06-07 | $107.74 | $109.38 | $107.74 | $108.77 | $100.45 | 8,063,464 |
| 2019-06-06 | $106.85 | $107.68 | $106.33 | $107.38 | $99.17 | 6,681,557 |
| 2019-06-05 | $105.24 | $106.75 | $104.89 | $106.73 | $98.57 | 6,481,709 |
| 2019-06-04 | $104.01 | $105.10 | $103.85 | $104.68 | $96.67 | 6,906,462 |
| 2019-06-03 | $103.15 | $103.96 | $102.40 | $103.80 | $95.86 | 8,533,213 |
| 2019-05-31 | $104.89 | $104.90 | $102.41 | $102.91 | $95.04 | 10,282,390 |
| 2019-05-30 | $104.37 | $105.37 | $104.37 | $105.33 | $97.27 | 4,729,193 |
| 2019-05-29 | $103.96 | $104.81 | $103.70 | $104.19 | $96.22 | 7,137,275 |
| 2019-05-28 | $106.70 | $107.25 | $104.42 | $104.46 | $96.47 | 7,615,505 |
| 2019-05-24 | $107.15 | $107.44 | $106.54 | $106.69 | $98.53 | 4,372,083 |
| 2019-05-23 | $106.68 | $107.03 | $105.89 | $106.76 | $98.59 | 6,175,566 |
| 2019-05-22 | $106.09 | $107.05 | $105.94 | $106.72 | $98.56 | 4,889,697 |
| 2019-05-21 | $107.47 | $107.54 | $106.29 | $106.37 | $98.23 | 5,226,391 |
| 2019-05-20 | $107.44 | $108.13 | $107.14 | $107.33 | $99.12 | 6,565,331 |
| 2019-05-17 | $107.27 | $108.00 | $107.26 | $107.45 | $99.23 | 6,370,167 |
| 2019-05-16 | $106.74 | $108.68 | $106.59 | $108.11 | $99.84 | 9,284,175 |
| 2019-05-15 | $105.61 | $107.00 | $105.50 | $106.70 | $98.54 | 5,535,601 |
| 2019-05-14 | $105.77 | $106.50 | $105.57 | $105.60 | $97.52 | 7,004,005 |
| 2019-05-13 | $105.14 | $106.59 | $104.85 | $106.11 | $97.99 | 7,575,536 |
| 2019-05-10 | $103.98 | $106.15 | $103.92 | $106.01 | $97.90 | 5,815,774 |
| 2019-05-09 | $104.67 | $105.04 | $103.78 | $104.24 | $96.27 | 6,901,721 |
| 2019-05-08 | $104.99 | $105.77 | $104.16 | $105.07 | $97.03 | 5,392,600 |
| 2019-05-07 | $105.03 | $105.58 | $104.10 | $104.70 | $96.69 | 6,021,728 |
| 2019-05-06 | $105.12 | $105.82 | $105.04 | $105.68 | $97.60 | 4,890,716 |
| 2019-05-03 | $105.99 | $106.41 | $105.58 | $106.08 | $97.96 | 4,793,454 |
| 2019-05-02 | $105.20 | $105.76 | $105.05 | $105.56 | $97.48 | 6,270,323 |
| 2019-05-01 | $106.15 | $106.39 | $104.81 | $104.93 | $96.90 | 6,734,075 |
| 2019-04-30 | $104.86 | $106.62 | $104.66 | $106.48 | $98.33 | 8,251,321 |
| 2019-04-29 | $105.57 | $105.75 | $104.72 | $104.78 | $96.76 | 4,787,561 |
| 2019-04-26 | $103.95 | $105.88 | $103.91 | $105.86 | $97.76 | 7,747,682 |
| 2019-04-25 | $103.10 | $103.57 | $102.59 | $103.28 | $95.38 | 6,085,314 |
| 2019-04-24 | $103.32 | $104.65 | $102.79 | $103.69 | $95.76 | 10,094,777 |
| 2019-04-23 | $104.01 | $104.11 | $102.13 | $103.16 | $95.27 | 15,979,844 |
| 2019-04-22 | $106.13 | $107.20 | $105.74 | $106.01 | $97.90 | 9,057,246 |
| 2019-04-18 | $106.02 | $106.71 | $105.83 | $106.05 | $97.94 | 7,249,033 |
| 2019-04-17 | $106.27 | $106.51 | $105.35 | $105.85 | $97.75 | 6,778,175 |
| 2019-04-16 | $105.98 | $106.50 | $105.65 | $106.42 | $97.59 | 8,136,106 |
| 2019-04-15 | $104.98 | $105.78 | $104.79 | $105.73 | $96.96 | 5,639,476 |
| 2019-04-12 | $104.75 | $105.06 | $104.17 | $105.06 | $96.34 | 6,707,889 |
| 2019-04-11 | $104.58 | $105.05 | $104.37 | $104.75 | $96.06 | 5,078,440 |
| 2019-04-10 | $104.66 | $105.00 | $104.24 | $104.65 | $95.97 | 5,394,253 |
| 2019-04-09 | $104.55 | $104.76 | $104.14 | $104.66 | $95.98 | 5,820,336 |
| 2019-04-08 | $103.93 | $105.14 | $103.50 | $104.97 | $96.26 | 8,468,598 |
| 2019-04-05 | $103.61 | $103.69 | $103.17 | $103.65 | $95.05 | 4,281,790 |
| 2019-04-04 | $103.48 | $103.67 | $102.79 | $103.43 | $94.85 | 4,786,164 |
| 2019-04-03 | $103.58 | $103.89 | $102.75 | $103.69 | $95.09 | 5,226,529 |
| 2019-04-02 | $103.61 | $104.02 | $103.26 | $103.75 | $95.14 | 6,088,847 |
| 2019-04-01 | $104.23 | $104.23 | $103.14 | $103.64 | $95.04 | 6,626,516 |
| 2019-03-29 | $103.86 | $104.15 | $103.11 | $104.05 | $95.42 | 7,535,489 |
| 2019-03-28 | $103.31 | $103.68 | $103.11 | $103.55 | $94.96 | 6,793,681 |
| 2019-03-27 | $102.76 | $103.02 | $102.04 | $102.90 | $94.36 | 6,037,090 |
| 2019-03-26 | $102.44 | $103.48 | $102.40 | $103.02 | $94.47 | 6,909,519 |
| 2019-03-25 | $101.66 | $102.34 | $101.26 | $101.96 | $93.50 | 6,955,549 |
| 2019-03-22 | $102.48 | $103.15 | $99.01 | $101.66 | $93.23 | 11,036,296 |
| 2019-03-21 | $101.28 | $102.91 | $101.28 | $102.49 | $93.99 | 8,221,041 |
| 2019-03-20 | $101.73 | $102.31 | $101.05 | $101.72 | $93.28 | 7,513,966 |
| 2019-03-19 | $101.91 | $102.14 | $101.29 | $101.90 | $93.45 | 7,334,116 |
| 2019-03-18 | $102.06 | $102.29 | $101.20 | $101.51 | $93.09 | 8,442,771 |
| 2019-03-15 | $101.76 | $102.89 | $101.73 | $102.44 | $93.94 | 30,802,712 |
| 2019-03-14 | $100.94 | $101.78 | $100.72 | $101.32 | $92.91 | 8,590,299 |
| 2019-03-13 | $99.99 | $101.59 | $99.96 | $101.18 | $92.79 | 9,883,347 |
| 2019-03-12 | $99.78 | $100.52 | $99.73 | $100.05 | $91.75 | 7,597,455 |
| 2019-03-11 | $98.79 | $99.68 | $98.51 | $99.58 | $91.32 | 7,544,634 |
| 2019-03-08 | $98.82 | $99.18 | $97.75 | $98.41 | $90.25 | 5,144,467 |
| 2019-03-07 | $98.97 | $99.60 | $98.25 | $98.55 | $90.37 | 8,408,598 |
| 2019-03-06 | $98.86 | $99.10 | $98.40 | $98.93 | $90.72 | 4,622,256 |
| 2019-03-05 | $98.91 | $99.68 | $98.91 | $99.09 | $90.87 | 6,274,720 |
| 2019-03-04 | $98.57 | $98.88 | $97.88 | $98.87 | $90.67 | 6,895,292 |
| 2019-03-01 | $98.61 | $98.78 | $97.83 | $98.44 | $90.27 | 7,733,231 |
| 2019-02-28 | $98.91 | $99.20 | $98.08 | $98.55 | $90.37 | 10,575,392 |
| 2019-02-27 | $99.34 | $99.63 | $98.82 | $98.91 | $90.70 | 6,013,574 |
| 2019-02-26 | $99.84 | $100.18 | $99.63 | $99.83 | $91.55 | 7,115,354 |
| 2019-02-25 | $100.36 | $100.45 | $99.33 | $99.57 | $91.31 | 7,436,078 |
| 2019-02-22 | $99.69 | $100.40 | $99.40 | $100.25 | $91.93 | 7,925,568 |
| 2019-02-21 | $99.10 | $99.86 | $98.59 | $99.78 | $91.50 | 7,444,792 |
| 2019-02-20 | $99.78 | $100.22 | $98.94 | $99.28 | $91.04 | 8,947,422 |
| 2019-02-19 | $98.56 | $100.00 | $98.47 | $99.99 | $91.69 | 10,098,532 |
| 2019-02-15 | $98.95 | $99.20 | $98.25 | $98.48 | $90.31 | 12,069,080 |
| 2019-02-14 | $98.70 | $98.82 | $97.84 | $98.46 | $90.29 | 7,930,092 |
| 2019-02-13 | $99.29 | $99.70 | $99.01 | $99.24 | $91.01 | 11,587,166 |
| 2019-02-12 | $98.38 | $99.34 | $97.98 | $99.26 | $91.03 | 11,238,775 |
| 2019-02-11 | $97.49 | $98.39 | $97.43 | $98.27 | $90.12 | 8,494,307 |
| 2019-02-08 | $97.01 | $97.72 | $96.70 | $97.71 | $89.60 | 7,483,220 |
| 2019-02-07 | $97.52 | $97.60 | $96.34 | $97.14 | $89.08 | 8,732,523 |
| 2019-02-06 | $97.25 | $98.32 | $97.12 | $97.92 | $89.80 | 8,693,934 |
| 2019-02-05 | $97.99 | $98.02 | $97.21 | $97.44 | $89.36 | 9,772,377 |
| 2019-02-04 | $97.21 | $98.22 | $96.72 | $98.03 | $89.90 | 11,887,505 |
| 2019-02-01 | $96.35 | $97.61 | $95.99 | $97.47 | $89.38 | 12,720,801 |
| 2019-01-31 | $94.43 | $96.81 | $94.08 | $96.47 | $88.47 | 16,044,408 |
| 2019-01-30 | $93.61 | $94.66 | $93.57 | $94.52 | $86.68 | 7,750,402 |
| 2019-01-29 | $93.79 | $94.12 | $93.10 | $93.54 | $85.78 | 9,769,782 |
| 2019-01-28 | $93.32 | $93.97 | $92.97 | $93.52 | $85.76 | 9,765,584 |
| 2019-01-25 | $94.42 | $94.89 | $93.06 | $93.60 | $85.83 | 10,618,588 |
| 2019-01-24 | $94.29 | $94.56 | $93.19 | $94.30 | $86.48 | 12,146,363 |
| 2019-01-23 | $94.18 | $96.41 | $93.63 | $94.84 | $86.97 | 22,868,970 |
| 2019-01-22 | $91.39 | $91.75 | $89.08 | $90.44 | $82.94 | 13,518,523 |
| 2019-01-18 | $91.37 | $91.84 | $91.04 | $91.42 | $83.84 | 9,100,592 |
| 2019-01-17 | $90.71 | $91.56 | $90.35 | $90.64 | $83.12 | 8,044,793 |
| 2019-01-16 | $91.74 | $92.15 | $90.99 | $91.37 | $83.13 | 7,964,516 |
| 2019-01-15 | $91.15 | $92.61 | $91.14 | $92.01 | $83.71 | 7,834,918 |
| 2019-01-14 | $91.50 | $91.91 | $90.85 | $91.15 | $82.93 | 7,952,044 |
| 2019-01-11 | $91.67 | $91.98 | $91.11 | $91.77 | $83.50 | 7,166,579 |
| 2019-01-10 | $90.89 | $91.54 | $90.61 | $91.17 | $82.95 | 11,102,312 |
| 2019-01-09 | $92.69 | $92.96 | $90.81 | $90.95 | $82.75 | 15,015,597 |
| 2019-01-08 | $92.70 | $93.09 | $91.82 | $92.46 | $84.12 | 9,551,291 |
| 2019-01-07 | $91.91 | $92.50 | $91.40 | $92.12 | $83.81 | 9,012,540 |
| 2019-01-04 | $90.84 | $92.49 | $90.37 | $92.49 | $84.15 | 10,565,749 |
| 2019-01-03 | $90.94 | $92.50 | $90.38 | $90.64 | $82.47 | 9,820,374 |
| 2019-01-02 | $91.03 | $91.39 | $89.93 | $91.28 | $83.05 | 9,843,939 |
| 2018-12-31 | $91.63 | $92.18 | $91.15 | $91.92 | $83.63 | 7,239,670 |
| 2018-12-28 | $92.56 | $93.28 | $90.84 | $91.18 | $82.96 | 9,611,761 |
| 2018-12-27 | $89.61 | $92.05 | $88.20 | $92.02 | $83.72 | 11,360,085 |
| 2018-12-26 | $87.42 | $90.09 | $86.74 | $90.09 | $81.97 | 8,630,949 |
| 2018-12-24 | $90.45 | $90.66 | $86.88 | $87.36 | $79.48 | 7,396,254 |
| 2018-12-21 | $90.61 | $93.17 | $90.36 | $90.97 | $82.77 | 24,029,977 |
| 2018-12-20 | $91.51 | $92.23 | $90.13 | $90.98 | $82.78 | 14,439,240 |
| 2018-12-19 | $92.55 | $93.35 | $91.29 | $91.76 | $83.49 | 10,825,589 |
| 2018-12-18 | $93.13 | $93.31 | $91.86 | $92.49 | $84.15 | 12,250,559 |
| 2018-12-17 | $96.00 | $96.50 | $92.40 | $92.77 | $84.41 | 12,427,573 |
| 2018-12-14 | $96.45 | $96.90 | $96.02 | $96.64 | $87.93 | 12,657,340 |
| 2018-12-13 | $94.87 | $96.79 | $94.80 | $96.49 | $87.79 | 18,541,297 |
| 2018-12-12 | $94.21 | $94.55 | $93.10 | $94.03 | $85.55 | 9,644,033 |
| 2018-12-11 | $93.72 | $94.52 | $93.40 | $93.91 | $85.44 | 8,743,799 |
| 2018-12-10 | $93.25 | $93.40 | $91.37 | $93.03 | $84.64 | 9,307,667 |
| 2018-12-07 | $93.59 | $93.78 | $92.14 | $92.45 | $84.11 | 7,996,809 |
| 2018-12-06 | $92.70 | $93.63 | $91.08 | $93.55 | $85.12 | 14,199,248 |
| 2018-12-04 | $93.49 | $94.86 | $93.17 | $93.31 | $84.90 | 11,123,554 |
| 2018-12-03 | $94.67 | $94.67 | $92.26 | $93.32 | $84.91 | 13,931,722 |
| 2018-11-30 | $93.18 | $94.65 | $92.75 | $94.51 | $85.99 | 16,291,817 |
| 2018-11-29 | $92.86 | $93.30 | $92.66 | $92.82 | $84.45 | 6,126,911 |
| 2018-11-28 | $92.63 | $93.22 | $92.21 | $93.01 | $84.62 | 8,093,706 |
| 2018-11-27 | $91.93 | $92.86 | $91.85 | $92.72 | $84.36 | 9,023,638 |
| 2018-11-26 | $91.15 | $92.40 | $91.15 | $91.94 | $83.65 | 8,171,444 |
| 2018-11-23 | $91.25 | $91.99 | $90.63 | $91.54 | $83.29 | 4,399,630 |
| 2018-11-21 | $91.66 | $92.37 | $91.24 | $91.41 | $83.17 | 8,912,177 |
| 2018-11-20 | $93.24 | $93.79 | $91.86 | $92.10 | $83.80 | 12,074,435 |
| 2018-11-19 | $93.72 | $94.19 | $92.91 | $93.29 | $84.88 | 9,458,329 |
| 2018-11-16 | $93.82 | $94.81 | $93.67 | $93.82 | $85.36 | 13,013,482 |
| 2018-11-15 | $93.33 | $93.90 | $92.72 | $93.83 | $85.37 | 12,505,987 |
| 2018-11-14 | $93.42 | $93.90 | $92.99 | $93.49 | $85.06 | 11,622,993 |
| 2018-11-13 | $91.97 | $93.57 | $91.59 | $93.47 | $85.04 | 13,438,750 |
| 2018-11-12 | $92.21 | $93.45 | $91.75 | $92.70 | $84.34 | 12,522,113 |
| 2018-11-09 | $91.35 | $92.67 | $91.17 | $92.41 | $84.08 | 10,713,622 |
| 2018-11-08 | $90.95 | $91.53 | $90.67 | $91.36 | $83.12 | 6,614,767 |
| 2018-11-07 | $91.59 | $91.62 | $90.62 | $91.29 | $83.06 | 9,019,790 |
| 2018-11-06 | $90.86 | $91.53 | $90.43 | $91.51 | $83.26 | 8,857,775 |
| 2018-11-05 | $89.89 | $91.44 | $89.82 | $91.20 | $82.98 | 12,270,358 |
| 2018-11-02 | $89.88 | $89.95 | $88.98 | $89.81 | $81.71 | 11,336,013 |
| 2018-11-01 | $88.81 | $89.83 | $88.18 | $89.59 | $81.51 | 9,732,424 |
| 2018-10-31 | $88.77 | $89.32 | $87.27 | $88.68 | $80.68 | 13,362,355 |
| 2018-10-30 | $88.85 | $89.43 | $88.21 | $89.19 | $81.15 | 13,844,080 |
| 2018-10-29 | $88.29 | $89.42 | $87.44 | $88.24 | $80.28 | 12,878,930 |
| 2018-10-26 | $88.69 | $89.17 | $87.39 | $87.86 | $79.94 | 14,335,945 |
| 2018-10-25 | $88.11 | $89.33 | $87.31 | $89.00 | $80.98 | 14,647,039 |
| 2018-10-24 | $87.28 | $90.70 | $87.22 | $89.46 | $81.39 | 26,703,538 |
| 2018-10-23 | $86.01 | $87.30 | $86.01 | $87.16 | $79.30 | 16,269,531 |
| 2018-10-22 | $86.73 | $87.24 | $85.23 | $86.60 | $78.79 | 14,124,062 |
| 2018-10-19 | $84.86 | $87.76 | $84.86 | $87.30 | $79.43 | 30,276,433 |
| 2018-10-18 | $80.71 | $81.34 | $80.00 | $80.24 | $73.01 | 9,869,509 |
| 2018-10-17 | $80.76 | $82.18 | $80.38 | $81.86 | $73.82 | 10,375,259 |
| 2018-10-16 | $79.91 | $81.09 | $79.90 | $81.01 | $73.05 | 9,463,022 |
| 2018-10-15 | $79.01 | $80.54 | $78.92 | $80.13 | $72.26 | 9,691,455 |
| 2018-10-12 | $79.37 | $79.38 | $78.49 | $79.06 | $71.29 | 9,879,145 |
| 2018-10-11 | $81.64 | $81.97 | $78.67 | $78.87 | $71.12 | 12,560,300 |
| 2018-10-10 | $81.81 | $82.68 | $81.44 | $81.44 | $73.44 | 9,295,840 |
| 2018-10-09 | $82.39 | $82.72 | $82.06 | $82.20 | $74.13 | 6,268,054 |
| 2018-10-08 | $81.98 | $82.74 | $81.75 | $82.40 | $74.31 | 7,192,260 |
| 2018-10-05 | $81.98 | $82.45 | $81.98 | $82.15 | $74.08 | 5,454,643 |
| 2018-10-04 | $82.50 | $82.50 | $81.10 | $81.92 | $73.87 | 7,029,859 |
| 2018-10-03 | $84.44 | $84.52 | $82.85 | $83.03 | $74.87 | 7,958,704 |
| 2018-10-02 | $83.48 | $84.44 | $83.37 | $84.36 | $76.07 | 7,390,851 |
| 2018-10-01 | $83.31 | $83.72 | $83.17 | $83.67 | $75.45 | 4,899,910 |
| 2018-09-28 | $83.03 | $83.29 | $82.79 | $83.23 | $75.06 | 5,125,835 |
| 2018-09-27 | $83.04 | $83.63 | $82.81 | $82.86 | $74.72 | 6,277,581 |
| 2018-09-26 | $83.25 | $83.99 | $83.03 | $83.26 | $75.08 | 6,580,987 |
| 2018-09-25 | $84.28 | $84.41 | $83.08 | $83.12 | $74.96 | 5,657,185 |
| 2018-09-24 | $85.63 | $85.71 | $84.23 | $84.27 | $75.99 | 6,389,359 |
| 2018-09-21 | $85.81 | $86.28 | $85.52 | $85.82 | $77.39 | 17,402,589 |
| 2018-09-20 | $84.29 | $85.64 | $84.23 | $85.36 | $76.98 | 10,053,006 |
| 2018-09-19 | $83.92 | $84.29 | $83.77 | $84.00 | $75.75 | 6,157,573 |
| 2018-09-18 | $84.29 | $84.29 | $83.58 | $84.00 | $75.75 | 6,023,217 |
| 2018-09-17 | $83.50 | $84.27 | $83.34 | $84.25 | $75.97 | 7,098,812 |
| 2018-09-14 | $83.47 | $83.67 | $82.97 | $83.61 | $75.40 | 5,004,089 |
| 2018-09-13 | $83.27 | $83.49 | $82.65 | $83.45 | $75.25 | 5,328,364 |
| 2018-09-12 | $81.90 | $83.18 | $81.70 | $83.11 | $74.95 | 5,925,185 |
| 2018-09-11 | $82.13 | $82.42 | $81.63 | $82.01 | $73.95 | 5,210,280 |
| 2018-09-10 | $82.58 | $83.10 | $82.34 | $82.38 | $74.29 | 6,782,972 |
| 2018-09-07 | $82.10 | $82.20 | $81.25 | $81.91 | $73.86 | 11,110,895 |
| 2018-09-06 | $82.91 | $83.31 | $82.49 | $82.65 | $74.53 | 7,541,144 |
| 2018-09-05 | $82.11 | $83.47 | $82.11 | $83.29 | $75.11 | 7,651,916 |
| 2018-09-04 | $82.48 | $82.96 | $82.07 | $82.70 | $74.58 | 5,800,690 |
| 2018-08-31 | $83.35 | $83.53 | $82.39 | $82.95 | $74.80 | 6,674,891 |
| 2018-08-30 | $83.39 | $83.74 | $83.19 | $83.41 | $75.22 | 4,549,679 |
| 2018-08-29 | $83.51 | $83.76 | $83.29 | $83.49 | $75.29 | 4,520,432 |
| 2018-08-28 | $83.72 | $83.86 | $83.32 | $83.48 | $75.28 | 5,405,213 |
| 2018-08-27 | $83.50 | $83.82 | $83.02 | $83.44 | $75.24 | 3,941,454 |
| 2018-08-24 | $83.22 | $83.55 | $83.03 | $83.36 | $75.17 | 5,356,099 |
| 2018-08-23 | $83.01 | $83.60 | $82.84 | $83.24 | $75.06 | 4,323,170 |
| 2018-08-22 | $83.81 | $83.85 | $83.06 | $83.39 | $75.20 | 5,132,624 |
| 2018-08-21 | $83.57 | $84.00 | $83.09 | $83.90 | $75.66 | 8,534,868 |
| 2018-08-20 | $83.89 | $83.95 | $83.31 | $83.64 | $75.42 | 6,795,814 |
| 2018-08-17 | $83.73 | $84.20 | $83.60 | $83.69 | $75.47 | 8,409,296 |
| 2018-08-16 | $82.46 | $84.00 | $82.31 | $83.69 | $75.47 | 12,367,981 |
| 2018-08-15 | $81.30 | $82.37 | $80.81 | $82.30 | $74.22 | 8,753,541 |
| 2018-08-14 | $81.39 | $81.72 | $81.23 | $81.31 | $73.32 | 6,226,899 |
| 2018-08-13 | $81.70 | $82.08 | $81.15 | $81.52 | $73.51 | 5,068,285 |
| 2018-08-10 | $81.30 | $81.76 | $81.00 | $81.43 | $73.43 | 5,566,313 |
| 2018-08-09 | $82.44 | $82.44 | $81.30 | $81.40 | $73.40 | 5,167,776 |
| 2018-08-08 | $82.10 | $82.80 | $82.10 | $82.35 | $74.26 | 4,891,755 |
| 2018-08-07 | $82.41 | $82.68 | $81.73 | $82.64 | $74.52 | 6,418,086 |
| 2018-08-06 | $82.20 | $82.93 | $82.15 | $82.52 | $74.41 | 5,669,223 |
| 2018-08-03 | $82.14 | $83.10 | $81.92 | $82.33 | $74.24 | 7,102,815 |
| 2018-08-02 | $80.80 | $82.22 | $80.59 | $82.00 | $73.95 | 9,261,768 |
| 2018-08-01 | $80.42 | $80.82 | $80.11 | $80.65 | $72.73 | 7,556,733 |
| 2018-07-31 | $80.39 | $80.98 | $79.43 | $80.88 | $72.94 | 9,878,263 |
| 2018-07-30 | $80.07 | $80.50 | $79.84 | $80.20 | $72.32 | 7,090,749 |
| 2018-07-27 | $79.67 | $80.83 | $79.46 | $80.58 | $72.67 | 7,493,298 |
| 2018-07-26 | $79.56 | $80.77 | $79.47 | $80.09 | $72.22 | 9,771,096 |
| 2018-07-25 | $78.72 | $79.60 | $78.72 | $79.47 | $71.66 | 6,194,526 |
| 2018-07-24 | $77.54 | $79.01 | $77.54 | $78.99 | $71.23 | 8,297,092 |
| 2018-07-23 | $78.49 | $78.94 | $78.24 | $78.51 | $70.80 | 5,881,617 |
| 2018-07-20 | $78.32 | $79.06 | $78.32 | $78.68 | $70.95 | 8,237,389 |
| 2018-07-19 | $78.42 | $79.19 | $77.89 | $78.73 | $71.00 | 8,010,597 |
| 2018-07-18 | $79.72 | $80.21 | $79.33 | $79.72 | $71.24 | 9,105,138 |
| 2018-07-17 | $79.66 | $80.50 | $79.55 | $80.03 | $71.52 | 8,983,374 |
| 2018-07-16 | $79.21 | $79.63 | $78.83 | $79.53 | $71.07 | 6,931,330 |
| 2018-07-13 | $79.08 | $79.47 | $78.90 | $79.31 | $70.87 | 6,021,695 |
| 2018-07-12 | $79.34 | $79.52 | $78.57 | $78.89 | $70.50 | 8,556,814 |
| 2018-07-11 | $79.63 | $79.84 | $79.03 | $79.16 | $70.74 | 7,851,585 |
| 2018-07-10 | $78.07 | $79.94 | $77.99 | $79.82 | $71.33 | 12,773,488 |
| 2018-07-09 | $78.46 | $78.83 | $77.78 | $77.86 | $69.58 | 9,095,947 |
| 2018-07-06 | $79.38 | $79.62 | $78.90 | $79.31 | $70.87 | 7,244,015 |
| 2018-07-05 | $78.14 | $79.25 | $78.12 | $79.21 | $70.79 | 7,956,147 |
| 2018-07-03 | $78.54 | $78.76 | $77.78 | $77.90 | $69.61 | 5,897,243 |
| 2018-07-02 | $77.50 | $78.31 | $77.42 | $78.13 | $69.82 | 6,092,868 |
| 2018-06-29 | $77.93 | $78.54 | $77.29 | $78.06 | $69.76 | 7,679,879 |
| 2018-06-28 | $77.86 | $78.32 | $77.66 | $78.05 | $69.75 | 5,714,437 |
| 2018-06-27 | $78.11 | $78.71 | $77.56 | $77.69 | $69.43 | 7,871,702 |
| 2018-06-26 | $77.79 | $78.31 | $77.36 | $78.00 | $69.70 | 9,558,489 |
| 2018-06-25 | $77.28 | $77.94 | $77.18 | $77.79 | $69.52 | 11,300,455 |
| 2018-06-22 | $76.79 | $77.63 | $76.77 | $77.43 | $69.19 | 11,815,468 |
| 2018-06-21 | $75.53 | $77.05 | $75.53 | $76.44 | $68.31 | 8,691,201 |
| 2018-06-20 | $76.35 | $76.35 | $75.54 | $75.85 | $67.78 | 6,603,460 |
| 2018-06-19 | $75.59 | $76.68 | $75.57 | $76.33 | $68.21 | 8,514,036 |
| 2018-06-18 | $76.86 | $77.10 | $75.39 | $75.84 | $67.77 | 7,384,924 |
| 2018-06-15 | $76.16 | $77.51 | $75.92 | $77.38 | $69.15 | 14,943,509 |
| 2018-06-14 | $76.56 | $76.56 | $75.70 | $75.99 | $67.91 | 8,895,230 |
| 2018-06-13 | $77.40 | $77.40 | $76.20 | $76.47 | $68.34 | 8,022,397 |
| 2018-06-12 | $77.82 | $77.89 | $77.11 | $77.24 | $69.02 | 8,786,022 |
| 2018-06-11 | $76.97 | $77.69 | $76.88 | $77.53 | $69.28 | 9,049,393 |
| 2018-06-08 | $75.85 | $77.21 | $75.74 | $77.18 | $68.97 | 13,625,346 |
| 2018-06-07 | $74.18 | $76.39 | $74.10 | $75.76 | $67.70 | 13,476,090 |
| 2018-06-06 | $74.07 | $74.42 | $73.72 | $74.35 | $66.44 | 7,002,928 |
| 2018-06-05 | $74.28 | $74.38 | $73.60 | $73.97 | $66.10 | 6,910,144 |
| 2018-06-04 | $73.54 | $74.62 | $73.45 | $74.18 | $66.29 | 8,743,773 |
| 2018-06-01 | $73.33 | $73.74 | $72.86 | $73.45 | $65.64 | 7,209,292 |
| 2018-05-31 | $74.67 | $74.69 | $72.80 | $73.17 | $65.39 | 15,525,987 |
| 2018-05-30 | $74.33 | $75.02 | $74.05 | $74.89 | $66.92 | 8,128,645 |
| 2018-05-29 | $74.06 | $74.70 | $73.77 | $74.05 | $66.17 | 8,905,564 |
| 2018-05-25 | $73.90 | $74.62 | $73.75 | $74.31 | $66.41 | 7,546,467 |
| 2018-05-24 | $74.08 | $74.35 | $73.59 | $73.77 | $65.92 | 6,508,915 |
| 2018-05-23 | $74.02 | $74.30 | $73.72 | $74.18 | $66.29 | 6,592,494 |
| 2018-05-22 | $74.46 | $74.94 | $73.83 | $74.03 | $66.16 | 7,744,169 |
| 2018-05-21 | $73.75 | $74.25 | $73.42 | $74.06 | $66.18 | 6,428,395 |
| 2018-05-18 | $73.98 | $74.07 | $73.11 | $73.45 | $65.64 | 7,042,725 |
| 2018-05-17 | $73.52 | $74.00 | $73.40 | $73.96 | $66.09 | 8,053,611 |
| 2018-05-16 | $72.98 | $73.93 | $72.96 | $73.53 | $65.71 | 8,324,991 |
| 2018-05-15 | $73.31 | $73.41 | $72.60 | $72.95 | $65.19 | 11,502,785 |
| 2018-05-14 | $73.78 | $73.78 | $73.09 | $73.28 | $65.49 | 8,646,856 |
| 2018-05-11 | $73.63 | $74.10 | $73.05 | $73.37 | $65.57 | 7,586,194 |
| 2018-05-10 | $72.94 | $73.34 | $72.69 | $73.15 | $65.37 | 7,618,479 |
| 2018-05-09 | $71.77 | $72.55 | $71.74 | $72.37 | $64.67 | 7,528,359 |
| 2018-05-08 | $72.05 | $72.12 | $71.11 | $71.44 | $63.84 | 8,084,124 |
| 2018-05-07 | $72.67 | $73.22 | $71.89 | $71.98 | $64.32 | 6,633,579 |
| 2018-05-04 | $71.38 | $72.62 | $71.34 | $72.43 | $64.73 | 8,107,363 |
| 2018-05-03 | $70.81 | $71.72 | $70.74 | $71.36 | $63.77 | 9,386,498 |
| 2018-05-02 | $71.94 | $72.01 | $70.73 | $70.94 | $63.39 | 10,830,924 |
| 2018-05-01 | $72.05 | $72.33 | $71.66 | $71.96 | $64.31 | 8,103,800 |
| 2018-04-30 | $72.91 | $72.92 | $72.16 | $72.34 | $64.65 | 13,076,486 |
| 2018-04-27 | $72.53 | $73.08 | $72.21 | $72.81 | $65.07 | 8,144,825 |
| 2018-04-26 | $72.57 | $73.01 | $72.37 | $72.75 | $65.01 | 11,204,277 |
| 2018-04-25 | $72.41 | $72.75 | $71.95 | $72.30 | $64.61 | 14,194,682 |
| 2018-04-24 | $73.06 | $73.33 | $72.15 | $72.50 | $64.79 | 16,551,693 |
| 2018-04-23 | $73.59 | $73.98 | $72.76 | $73.00 | $65.24 | 13,653,408 |
| 2018-04-20 | $74.04 | $74.92 | $73.74 | $73.80 | $65.95 | 14,084,970 |
| 2018-04-19 | $75.39 | $75.72 | $74.20 | $74.95 | $66.98 | 16,955,623 |
| 2018-04-18 | $78.58 | $78.68 | $78.02 | $78.20 | $69.22 | 7,349,372 |
| 2018-04-17 | $78.93 | $78.94 | $78.10 | $78.43 | $69.42 | 6,492,357 |
| 2018-04-16 | $78.56 | $78.86 | $78.04 | $78.61 | $69.58 | 5,962,236 |
| 2018-04-13 | $78.06 | $78.44 | $77.72 | $78.37 | $69.37 | 6,198,488 |
| 2018-04-12 | $78.64 | $78.70 | $77.79 | $77.79 | $68.86 | 8,282,297 |
| 2018-04-11 | $78.19 | $78.69 | $78.04 | $78.27 | $69.28 | 7,143,494 |
| 2018-04-10 | $78.71 | $78.84 | $77.94 | $78.37 | $69.37 | 7,821,824 |
| 2018-04-09 | $78.80 | $78.85 | $77.57 | $78.16 | $69.18 | 9,031,222 |
| 2018-04-06 | $78.37 | $79.36 | $77.90 | $78.43 | $69.42 | 8,300,813 |
| 2018-04-05 | $79.09 | $79.32 | $78.51 | $78.80 | $69.75 | 7,864,699 |
| 2018-04-04 | $77.82 | $79.52 | $77.59 | $79.05 | $69.97 | 9,030,792 |
| 2018-04-03 | $77.56 | $78.80 | $77.18 | $78.46 | $69.45 | 11,933,110 |
| 2018-04-02 | $79.26 | $79.37 | $77.06 | $77.40 | $68.51 | 12,017,213 |
| 2018-03-29 | $79.43 | $80.49 | $79.18 | $79.28 | $70.18 | 10,036,424 |
| 2018-03-28 | $77.95 | $79.14 | $77.95 | $78.84 | $69.79 | 12,857,821 |
| 2018-03-27 | $76.53 | $78.44 | $76.30 | $77.79 | $68.86 | 11,257,559 |
| 2018-03-26 | $76.57 | $76.87 | $76.02 | $76.41 | $67.64 | 11,959,444 |
| 2018-03-23 | $76.79 | $77.18 | $75.81 | $75.91 | $67.19 | 11,626,422 |
| 2018-03-22 | $76.83 | $77.52 | $76.37 | $76.41 | $67.64 | 10,396,180 |
| 2018-03-21 | $78.05 | $78.24 | $76.88 | $77.04 | $68.19 | 9,776,002 |
| 2018-03-20 | $78.74 | $79.10 | $77.96 | $78.31 | $69.32 | 8,397,237 |
| 2018-03-19 | $78.97 | $79.57 | $78.27 | $78.66 | $69.63 | 8,286,118 |
| 2018-03-16 | $78.93 | $79.39 | $78.84 | $78.97 | $69.90 | 17,263,736 |
| 2018-03-15 | $79.09 | $79.14 | $78.54 | $78.67 | $69.64 | 6,976,364 |
| 2018-03-14 | $79.69 | $79.84 | $78.86 | $79.00 | $69.93 | 8,872,021 |
| 2018-03-13 | $80.00 | $80.19 | $79.36 | $79.72 | $70.57 | 9,200,900 |
| 2018-03-12 | $80.23 | $80.62 | $79.76 | $79.86 | $70.69 | 7,021,776 |
| 2018-03-09 | $80.18 | $80.75 | $79.90 | $80.29 | $71.07 | 6,973,003 |
| 2018-03-08 | $79.17 | $79.99 | $79.02 | $79.97 | $70.79 | 7,423,716 |
| 2018-03-07 | $79.53 | $79.64 | $78.90 | $79.16 | $70.07 | 9,089,498 |
| 2018-03-06 | $80.41 | $80.42 | $79.37 | $80.02 | $70.83 | 9,085,315 |
| 2018-03-05 | $79.28 | $80.39 | $79.15 | $80.29 | $71.07 | 8,177,044 |
| 2018-03-02 | $78.48 | $79.66 | $78.42 | $79.50 | $70.37 | 9,317,663 |
| 2018-03-01 | $78.40 | $79.28 | $77.90 | $78.70 | $69.66 | 13,504,231 |
| 2018-02-28 | $80.68 | $80.79 | $78.50 | $78.52 | $69.50 | 15,964,399 |
| 2018-02-27 | $81.89 | $82.00 | $80.51 | $80.54 | $71.29 | 8,608,952 |
| 2018-02-26 | $81.45 | $81.69 | $81.05 | $81.63 | $72.26 | 9,342,505 |
| 2018-02-23 | $81.01 | $81.12 | $80.48 | $81.05 | $71.74 | 10,052,340 |
| 2018-02-22 | $80.47 | $81.28 | $80.17 | $80.84 | $71.56 | 10,134,000 |
| 2018-02-21 | $81.31 | $81.81 | $80.19 | $80.24 | $71.03 | 9,094,336 |
| 2018-02-20 | $82.19 | $82.22 | $81.07 | $81.34 | $72.00 | 6,609,511 |
| 2018-02-16 | $82.21 | $83.25 | $82.13 | $82.60 | $73.11 | 10,362,968 |
| 2018-02-15 | $80.97 | $82.41 | $80.50 | $82.41 | $72.95 | 8,884,790 |
| 2018-02-14 | $81.06 | $81.26 | $80.27 | $80.68 | $71.42 | 9,362,240 |
| 2018-02-13 | $81.15 | $81.83 | $80.91 | $81.50 | $72.14 | 9,020,709 |
| 2018-02-12 | $80.61 | $81.67 | $80.58 | $81.33 | $71.99 | 10,710,511 |
| 2018-02-09 | $80.98 | $81.03 | $78.59 | $79.92 | $70.74 | 18,665,605 |
| 2018-02-08 | $82.03 | $82.22 | $80.15 | $80.22 | $71.01 | 14,509,921 |
| 2018-02-07 | $82.30 | $83.39 | $81.82 | $81.84 | $72.44 | 11,755,102 |
| 2018-02-06 | $80.53 | $82.45 | $80.12 | $82.38 | $72.92 | 19,609,545 |
| 2018-02-05 | $83.99 | $84.37 | $80.10 | $81.06 | $71.75 | 17,307,009 |
| 2018-02-02 | $85.56 | $85.61 | $84.21 | $84.25 | $74.58 | 12,645,027 |
| 2018-02-01 | $86.15 | $86.50 | $85.56 | $85.85 | $75.99 | 8,602,725 |
| 2018-01-31 | $86.81 | $87.41 | $86.08 | $86.34 | $76.43 | 11,629,381 |
| 2018-01-30 | $86.82 | $87.44 | $86.63 | $86.95 | $76.97 | 9,382,174 |
| 2018-01-29 | $87.69 | $87.74 | $86.69 | $86.86 | $76.89 | 10,921,654 |
| 2018-01-26 | $88.17 | $88.17 | $87.23 | $87.73 | $77.66 | 10,852,855 |
| 2018-01-25 | $88.68 | $89.05 | $88.01 | $88.34 | $78.20 | 11,019,575 |
| 2018-01-24 | $89.06 | $89.16 | $87.70 | $88.31 | $78.17 | 15,002,956 |
| 2018-01-23 | $89.82 | $90.21 | $88.60 | $89.05 | $78.82 | 18,008,557 |
| 2018-01-22 | $90.88 | $91.92 | $90.77 | $91.89 | $81.34 | 8,458,057 |
| 2018-01-19 | $90.28 | $91.26 | $90.24 | $91.07 | $80.61 | 9,171,480 |
| 2018-01-18 | $90.24 | $90.65 | $89.67 | $90.18 | $79.82 | 7,338,050 |
| 2018-01-17 | $90.56 | $91.73 | $90.43 | $91.20 | $80.11 | 8,323,310 |
| 2018-01-16 | $90.14 | $90.77 | $89.64 | $90.22 | $79.25 | 8,869,946 |
| 2018-01-12 | $90.05 | $90.34 | $89.35 | $89.61 | $78.72 | 8,021,562 |
| 2018-01-11 | $90.40 | $90.52 | $89.92 | $90.15 | $79.19 | 5,461,153 |
| 2018-01-10 | $90.91 | $90.91 | $90.01 | $90.47 | $79.47 | 6,303,318 |
| 2018-01-09 | $91.47 | $91.65 | $91.01 | $91.05 | $79.98 | 6,608,604 |
| 2018-01-08 | $90.93 | $91.77 | $90.93 | $91.72 | $80.57 | 4,813,741 |
| 2018-01-05 | $91.27 | $91.30 | $90.57 | $91.24 | $80.15 | 5,779,255 |
| 2018-01-04 | $90.83 | $91.77 | $90.61 | $91.18 | $80.10 | 6,290,014 |
| 2018-01-03 | $90.73 | $91.09 | $90.52 | $90.54 | $79.53 | 5,791,796 |
| 2018-01-02 | $91.92 | $91.93 | $90.55 | $90.65 | $79.63 | 7,091,478 |
| 2017-12-29 | $92.24 | $92.46 | $91.88 | $91.88 | $80.71 | 4,309,461 |
| 2017-12-28 | $92.30 | $92.54 | $91.91 | $92.07 | $80.88 | 2,994,628 |
| 2017-12-27 | $92.49 | $92.75 | $91.93 | $92.10 | $80.91 | 4,186,932 |
| 2017-12-26 | $92.35 | $92.77 | $92.15 | $92.48 | $81.24 | 3,429,407 |
| 2017-12-22 | $91.88 | $92.43 | $91.72 | $92.13 | $80.93 | 4,907,370 |
| 2017-12-21 | $91.86 | $92.08 | $91.53 | $91.67 | $80.53 | 4,368,974 |
| 2017-12-20 | $91.87 | $91.97 | $91.35 | $91.53 | $80.40 | 6,541,762 |
| 2017-12-19 | $91.96 | $92.13 | $91.58 | $91.68 | $80.54 | 5,619,300 |
| 2017-12-18 | $91.89 | $93.14 | $91.81 | $91.88 | $80.71 | 7,368,839 |
| 2017-12-15 | $91.60 | $92.27 | $91.48 | $91.89 | $80.72 | 14,857,992 |
| 2017-12-14 | $90.97 | $91.43 | $90.90 | $91.00 | $79.94 | 5,820,716 |
| 2017-12-13 | $90.02 | $91.41 | $89.97 | $90.88 | $79.83 | 7,062,236 |
| 2017-12-12 | $90.45 | $90.51 | $89.82 | $89.85 | $78.93 | 6,555,457 |
| 2017-12-11 | $90.23 | $90.33 | $89.75 | $90.23 | $79.26 | 4,819,223 |
| 2017-12-08 | $90.02 | $90.37 | $89.58 | $90.37 | $79.39 | 5,580,725 |
| 2017-12-07 | $91.05 | $91.07 | $89.89 | $90.10 | $79.15 | 7,261,029 |
| 2017-12-06 | $91.50 | $91.78 | $91.07 | $91.25 | $80.16 | 6,728,731 |
| 2017-12-05 | $91.52 | $91.84 | $91.07 | $91.40 | $80.29 | 8,200,560 |
| 2017-12-04 | $90.17 | $91.91 | $89.83 | $91.41 | $80.30 | 8,972,682 |
| 2017-12-01 | $90.18 | $90.53 | $89.12 | $90.36 | $79.38 | 7,953,239 |
| 2017-11-30 | $89.35 | $90.37 | $89.21 | $89.99 | $79.05 | 9,789,941 |
| 2017-11-29 | $89.40 | $89.81 | $89.03 | $89.38 | $78.52 | 5,158,905 |
| 2017-11-28 | $89.48 | $89.52 | $88.91 | $89.40 | $78.53 | 4,346,159 |
| 2017-11-27 | $88.33 | $89.10 | $88.15 | $88.96 | $78.15 | 6,196,621 |
| 2017-11-24 | $88.59 | $88.96 | $88.42 | $88.45 | $77.70 | 2,196,665 |
| 2017-11-22 | $88.50 | $88.91 | $88.06 | $88.33 | $77.59 | 5,786,078 |
| 2017-11-21 | $88.18 | $89.21 | $88.02 | $88.72 | $77.94 | 5,919,107 |
| 2017-11-20 | $88.43 | $88.56 | $87.71 | $88.27 | $77.54 | 4,920,032 |
| 2017-11-17 | $88.95 | $89.09 | $88.08 | $88.43 | $77.68 | 5,919,864 |
| 2017-11-16 | $89.84 | $89.90 | $88.77 | $89.25 | $78.40 | 7,082,826 |
| 2017-11-15 | $88.73 | $88.94 | $88.00 | $88.23 | $77.51 | 6,261,724 |
| 2017-11-14 | $88.74 | $89.05 | $88.47 | $88.87 | $78.07 | 4,772,916 |
| 2017-11-13 | $88.67 | $89.41 | $88.63 | $89.00 | $78.18 | 6,802,610 |
| 2017-11-10 | $87.99 | $88.39 | $87.78 | $88.16 | $77.44 | 7,221,910 |
| 2017-11-09 | $87.35 | $88.17 | $87.30 | $87.78 | $77.11 | 5,230,941 |
| 2017-11-08 | $86.99 | $87.60 | $86.80 | $87.58 | $76.93 | 6,867,447 |
| 2017-11-07 | $86.04 | $87.00 | $85.42 | $86.98 | $76.41 | 6,837,186 |
| 2017-11-06 | $86.55 | $86.64 | $86.03 | $86.05 | $75.59 | 5,165,744 |
| 2017-11-03 | $86.78 | $87.16 | $86.46 | $86.58 | $76.06 | 5,101,351 |
| 2017-11-02 | $86.78 | $87.04 | $86.23 | $86.51 | $75.99 | 4,995,063 |
| 2017-11-01 | $86.33 | $87.14 | $86.11 | $86.89 | $76.33 | 4,853,283 |
| 2017-10-31 | $86.49 | $86.50 | $85.72 | $86.34 | $75.85 | 7,062,144 |
| 2017-10-30 | $86.91 | $87.08 | $86.16 | $86.27 | $75.78 | 5,377,714 |
| 2017-10-27 | $87.53 | $87.53 | $86.45 | $87.04 | $76.46 | 7,402,889 |
| 2017-10-26 | $87.19 | $87.77 | $87.10 | $87.50 | $76.86 | 6,208,526 |
| 2017-10-25 | $86.90 | $87.11 | $86.28 | $86.84 | $76.28 | 7,180,533 |
| 2017-10-24 | $87.37 | $87.42 | $86.78 | $86.98 | $76.41 | 10,540,677 |
| 2017-10-23 | $88.63 | $88.86 | $86.87 | $87.30 | $76.69 | 13,171,955 |
| 2017-10-20 | $89.72 | $89.96 | $87.59 | $88.25 | $77.52 | 19,841,537 |
| 2017-10-19 | $91.70 | $91.99 | $91.14 | $91.59 | $80.46 | 8,469,767 |
| 2017-10-18 | $92.78 | $92.95 | $92.01 | $92.77 | $80.88 | 7,398,825 |
| 2017-10-17 | $93.04 | $93.09 | $92.40 | $92.80 | $80.91 | 5,281,851 |
| 2017-10-16 | $92.97 | $93.37 | $92.71 | $93.14 | $81.21 | 4,082,320 |
| 2017-10-13 | $92.70 | $93.51 | $92.59 | $93.04 | $81.12 | 6,915,166 |
| 2017-10-12 | $91.41 | $92.31 | $91.39 | $92.15 | $80.34 | 5,861,594 |
| 2017-10-11 | $91.09 | $91.73 | $91.07 | $91.46 | $79.74 | 6,959,644 |
| 2017-10-10 | $92.37 | $93.04 | $89.86 | $91.62 | $79.88 | 16,370,825 |
| 2017-10-09 | $92.40 | $92.62 | $91.93 | $92.12 | $80.32 | 5,147,456 |
| 2017-10-06 | $92.00 | $92.35 | $91.88 | $92.33 | $80.50 | 5,240,131 |
| 2017-10-05 | $92.49 | $92.65 | $91.94 | $92.03 | $80.24 | 6,807,317 |
| 2017-10-04 | $92.12 | $92.80 | $92.02 | $92.42 | $80.58 | 6,131,591 |
| 2017-10-03 | $91.96 | $92.34 | $91.56 | $92.12 | $80.32 | 5,902,166 |
| 2017-10-02 | $91.26 | $92.40 | $91.24 | $91.77 | $80.01 | 7,284,176 |
| 2017-09-29 | $90.97 | $91.43 | $90.70 | $90.98 | $79.32 | 6,482,209 |
| 2017-09-28 | $90.86 | $91.12 | $90.63 | $90.89 | $79.25 | 4,897,607 |
| 2017-09-27 | $92.52 | $92.52 | $90.34 | $90.87 | $79.23 | 9,458,909 |
| 2017-09-26 | $92.82 | $92.85 | $92.20 | $92.65 | $80.78 | 4,805,305 |
| 2017-09-25 | $92.43 | $93.09 | $92.33 | $92.72 | $80.84 | 5,961,473 |
| 2017-09-22 | $92.55 | $93.00 | $92.08 | $92.24 | $80.42 | 6,753,238 |
| 2017-09-21 | $94.15 | $94.50 | $92.45 | $92.64 | $80.77 | 8,591,080 |
| 2017-09-20 | $94.17 | $94.67 | $93.83 | $94.40 | $82.31 | 5,749,842 |
| 2017-09-19 | $93.34 | $94.45 | $93.34 | $94.17 | $82.11 | 6,569,145 |
| 2017-09-18 | $93.17 | $93.50 | $92.86 | $93.15 | $81.22 | 6,148,710 |
| 2017-09-15 | $93.82 | $93.82 | $92.82 | $93.27 | $81.32 | 11,885,082 |
| 2017-09-14 | $93.23 | $93.65 | $93.18 | $93.55 | $81.56 | 5,487,982 |
| 2017-09-13 | $93.50 | $93.77 | $93.45 | $93.55 | $81.56 | 5,298,433 |
| 2017-09-12 | $93.72 | $93.98 | $93.21 | $93.51 | $81.53 | 5,802,858 |
| 2017-09-11 | $93.09 | $94.19 | $92.90 | $93.99 | $81.95 | 9,989,555 |
| 2017-09-08 | $92.76 | $93.15 | $92.51 | $92.84 | $80.95 | 6,052,917 |
| 2017-09-07 | $92.74 | $93.36 | $92.33 | $92.97 | $81.06 | 7,671,405 |
| 2017-09-06 | $92.79 | $92.91 | $92.36 | $92.72 | $80.84 | 6,560,722 |
| 2017-09-05 | $92.18 | $92.74 | $92.04 | $92.72 | $80.84 | 6,524,140 |
| 2017-09-01 | $92.42 | $92.66 | $92.26 | $92.53 | $80.68 | 4,958,889 |
| 2017-08-31 | $91.89 | $92.39 | $91.84 | $92.27 | $80.45 | 5,833,093 |
| 2017-08-30 | $92.08 | $92.08 | $91.66 | $91.87 | $80.10 | 4,698,682 |
| 2017-08-29 | $92.48 | $92.69 | $92.24 | $92.32 | $80.49 | 3,631,821 |
| 2017-08-28 | $92.52 | $92.71 | $91.98 | $92.47 | $80.62 | 5,315,238 |
| 2017-08-25 | $92.65 | $92.86 | $92.41 | $92.51 | $80.66 | 4,915,903 |
| 2017-08-24 | $92.44 | $92.57 | $92.04 | $92.27 | $80.45 | 5,138,560 |
| 2017-08-23 | $92.50 | $92.66 | $92.28 | $92.44 | $80.60 | 3,588,211 |
| 2017-08-22 | $92.91 | $92.96 | $92.59 | $92.79 | $80.90 | 4,667,716 |
| 2017-08-21 | $92.38 | $92.96 | $92.36 | $92.86 | $80.96 | 4,305,190 |
| 2017-08-18 | $91.98 | $92.78 | $91.85 | $92.47 | $80.62 | 6,768,598 |
| 2017-08-17 | $92.40 | $92.67 | $92.07 | $92.07 | $80.27 | 5,427,492 |
| 2017-08-16 | $92.29 | $92.95 | $92.19 | $92.44 | $80.60 | 7,873,023 |
| 2017-08-15 | $91.91 | $92.36 | $91.88 | $92.20 | $80.39 | 5,253,244 |
| 2017-08-14 | $91.54 | $91.95 | $91.25 | $91.65 | $79.91 | 5,339,922 |
| 2017-08-11 | $91.94 | $92.08 | $91.29 | $91.34 | $79.64 | 7,092,035 |
| 2017-08-10 | $91.86 | $92.00 | $91.69 | $91.74 | $79.99 | 6,290,451 |
| 2017-08-09 | $91.52 | $91.94 | $91.52 | $91.92 | $80.14 | 5,560,080 |
| 2017-08-08 | $91.40 | $91.94 | $91.23 | $91.58 | $79.85 | 5,571,285 |
| 2017-08-07 | $90.67 | $91.56 | $90.52 | $91.44 | $79.73 | 4,970,480 |
| 2017-08-04 | $90.69 | $91.08 | $90.53 | $90.67 | $79.05 | 5,818,230 |
| 2017-08-03 | $90.86 | $91.75 | $90.82 | $90.86 | $79.22 | 6,402,441 |
| 2017-08-02 | $90.97 | $91.30 | $90.53 | $91.04 | $79.38 | 6,844,621 |
| 2017-08-01 | $91.03 | $91.73 | $90.72 | $91.10 | $79.43 | 8,186,630 |
| 2017-07-31 | $90.21 | $91.07 | $90.21 | $90.82 | $79.18 | 7,787,258 |
| 2017-07-28 | $90.56 | $91.00 | $89.96 | $90.21 | $78.65 | 6,111,002 |
| 2017-07-27 | $90.29 | $90.75 | $89.00 | $90.68 | $79.06 | 11,008,127 |
| 2017-07-26 | $89.00 | $89.42 | $88.87 | $89.30 | $77.86 | 6,980,555 |
| 2017-07-25 | $88.67 | $89.20 | $88.54 | $89.14 | $77.72 | 6,719,708 |
| 2017-07-24 | $88.55 | $88.60 | $87.97 | $88.18 | $76.88 | 6,120,481 |
| 2017-07-21 | $88.16 | $88.68 | $87.81 | $88.61 | $77.26 | 5,632,374 |
| 2017-07-20 | $88.32 | $89.31 | $88.31 | $88.60 | $77.25 | 7,209,548 |
| 2017-07-19 | $87.87 | $88.41 | $87.60 | $88.35 | $77.03 | 5,984,238 |
| 2017-07-18 | $87.61 | $88.76 | $87.46 | $88.64 | $76.69 | 7,413,724 |
| 2017-07-17 | $87.07 | $87.91 | $86.74 | $87.55 | $75.74 | 5,226,454 |
| 2017-07-14 | $86.96 | $87.29 | $86.73 | $87.10 | $75.35 | 4,406,801 |
| 2017-07-13 | $86.77 | $87.05 | $86.50 | $86.70 | $75.01 | 5,444,407 |
| 2017-07-12 | $87.24 | $87.47 | $86.83 | $86.96 | $75.23 | 4,363,936 |
| 2017-07-11 | $87.23 | $87.45 | $86.31 | $86.77 | $75.07 | 5,804,384 |
| 2017-07-10 | $87.63 | $87.87 | $86.89 | $87.09 | $75.34 | 5,257,623 |
| 2017-07-07 | $87.69 | $87.82 | $87.28 | $87.65 | $75.83 | 4,814,751 |
| 2017-07-06 | $87.65 | $87.95 | $87.36 | $87.37 | $75.59 | 6,005,649 |
| 2017-07-05 | $87.86 | $88.00 | $87.49 | $87.67 | $75.85 | 4,950,408 |
| 2017-07-03 | $87.40 | $88.00 | $87.18 | $87.74 | $75.91 | 3,607,447 |
| 2017-06-30 | $87.05 | $87.47 | $87.00 | $87.15 | $75.40 | 5,937,096 |
| 2017-06-29 | $88.02 | $88.22 | $86.93 | $86.99 | $75.26 | 7,163,825 |
| 2017-06-28 | $89.08 | $89.21 | $88.26 | $88.37 | $76.45 | 4,807,178 |
| 2017-06-27 | $89.18 | $89.30 | $88.61 | $88.61 | $76.66 | 5,119,066 |
| 2017-06-26 | $89.63 | $89.68 | $89.27 | $89.36 | $77.31 | 4,338,210 |
| 2017-06-23 | $89.03 | $89.80 | $88.90 | $89.42 | $77.36 | 7,676,821 |
| 2017-06-22 | $89.27 | $89.41 | $88.90 | $89.03 | $77.02 | 4,359,571 |
| 2017-06-21 | $89.62 | $89.95 | $89.29 | $89.40 | $77.34 | 4,060,339 |
| 2017-06-20 | $89.77 | $90.21 | $89.61 | $89.63 | $77.54 | 5,660,582 |
| 2017-06-19 | $89.60 | $89.86 | $89.20 | $89.86 | $77.74 | 5,118,742 |
| 2017-06-16 | $89.72 | $89.77 | $88.81 | $89.66 | $77.57 | 13,824,354 |
| 2017-06-15 | $88.23 | $89.62 | $88.23 | $89.38 | $77.33 | 7,003,468 |
| 2017-06-14 | $88.49 | $88.75 | $88.06 | $88.44 | $76.51 | 6,180,902 |
| 2017-06-13 | $88.36 | $88.40 | $87.77 | $88.06 | $76.18 | 6,281,329 |
| 2017-06-12 | $88.28 | $88.66 | $88.09 | $88.24 | $76.34 | 7,838,628 |
| 2017-06-09 | $87.85 | $88.21 | $87.55 | $88.16 | $76.27 | 9,695,190 |
| 2017-06-08 | $88.58 | $88.80 | $87.36 | $87.85 | $76.00 | 7,611,374 |
| 2017-06-07 | $88.68 | $88.89 | $88.40 | $88.77 | $76.80 | 4,775,857 |
| 2017-06-06 | $88.76 | $88.97 | $88.45 | $88.80 | $76.82 | 6,484,831 |
| 2017-06-05 | $88.30 | $88.76 | $88.00 | $88.74 | $76.77 | 4,075,575 |
| 2017-06-02 | $88.40 | $88.68 | $88.01 | $88.59 | $76.64 | 6,127,232 |
| 2017-06-01 | $88.02 | $88.14 | $87.37 | $88.13 | $76.24 | 6,224,485 |
| 2017-05-31 | $87.67 | $88.35 | $87.45 | $88.09 | $76.21 | 9,722,825 |
| 2017-05-30 | $87.25 | $87.61 | $87.10 | $87.40 | $75.61 | 4,529,248 |
| 2017-05-26 | $86.93 | $87.38 | $86.82 | $87.25 | $75.48 | 4,300,230 |
| 2017-05-25 | $86.58 | $86.98 | $86.55 | $86.86 | $75.15 | 4,348,129 |
| 2017-05-24 | $86.45 | $86.65 | $86.21 | $86.50 | $74.83 | 4,878,832 |
| 2017-05-23 | $86.28 | $86.54 | $85.98 | $86.08 | $74.47 | 4,042,262 |
| 2017-05-22 | $86.25 | $86.40 | $86.03 | $86.21 | $74.58 | 3,854,760 |
| 2017-05-19 | $86.00 | $86.38 | $85.67 | $86.24 | $74.61 | 6,907,543 |
| 2017-05-18 | $86.18 | $86.22 | $85.52 | $85.87 | $74.29 | 6,909,695 |
| 2017-05-17 | $86.22 | $86.63 | $85.93 | $86.26 | $74.63 | 7,655,990 |
| 2017-05-16 | $86.88 | $87.00 | $86.19 | $86.24 | $74.61 | 6,539,193 |
| 2017-05-15 | $86.65 | $86.71 | $86.25 | $86.33 | $74.69 | 5,780,010 |
| 2017-05-12 | $86.24 | $86.32 | $85.92 | $86.19 | $74.57 | 5,786,861 |
| 2017-05-11 | $86.61 | $86.63 | $85.88 | $86.17 | $74.55 | 5,989,667 |
| 2017-05-10 | $86.48 | $86.79 | $86.39 | $86.49 | $74.83 | 6,178,548 |
| 2017-05-09 | $86.80 | $86.82 | $86.22 | $86.40 | $74.75 | 9,277,323 |
| 2017-05-08 | $86.33 | $86.62 | $86.24 | $86.55 | $74.88 | 4,623,446 |
| 2017-05-05 | $86.54 | $86.61 | $86.13 | $86.50 | $74.83 | 4,453,143 |
| 2017-05-04 | $86.85 | $87.24 | $86.30 | $86.45 | $74.79 | 5,977,413 |
| 2017-05-03 | $86.30 | $86.63 | $85.90 | $86.43 | $74.77 | 6,114,699 |
| 2017-05-02 | $87.29 | $87.29 | $86.02 | $86.22 | $74.59 | 12,797,705 |
| 2017-05-01 | $87.38 | $87.60 | $87.08 | $87.09 | $75.34 | 4,530,623 |
| 2017-04-28 | $87.52 | $87.59 | $87.15 | $87.33 | $75.55 | 8,245,411 |
| 2017-04-27 | $87.58 | $88.24 | $87.23 | $87.69 | $75.86 | 8,487,187 |
| 2017-04-26 | $89.85 | $90.00 | $87.61 | $87.74 | $75.91 | 11,737,797 |
| 2017-04-25 | $89.58 | $90.25 | $89.47 | $90.00 | $77.86 | 7,567,565 |
| 2017-04-24 | $89.12 | $89.66 | $89.01 | $89.55 | $77.47 | 8,338,467 |
| 2017-04-21 | $89.17 | $89.28 | $88.61 | $88.62 | $76.67 | 9,061,218 |
| 2017-04-20 | $89.70 | $89.70 | $89.31 | $89.33 | $77.28 | 6,983,481 |
| 2017-04-19 | $90.10 | $90.45 | $89.50 | $89.60 | $77.52 | 6,918,993 |
| 2017-04-18 | $90.40 | $91.13 | $90.34 | $90.80 | $77.95 | 7,087,796 |
| 2017-04-17 | $90.23 | $90.59 | $90.13 | $90.39 | $77.60 | 6,931,678 |
| 2017-04-13 | $90.05 | $90.54 | $89.79 | $90.03 | $77.29 | 5,040,104 |
| 2017-04-12 | $89.70 | $90.42 | $89.56 | $90.31 | $77.53 | 6,286,312 |
| 2017-04-11 | $89.66 | $89.82 | $89.29 | $89.80 | $77.10 | 5,184,691 |
| 2017-04-10 | $89.13 | $89.68 | $88.75 | $89.49 | $76.83 | 5,955,986 |
| 2017-04-07 | $89.46 | $89.61 | $89.18 | $89.23 | $76.61 | 4,739,040 |
| 2017-04-06 | $89.77 | $89.81 | $89.31 | $89.40 | $76.75 | 7,231,506 |
| 2017-04-05 | $90.00 | $90.50 | $89.76 | $89.97 | $77.24 | 6,320,139 |
| 2017-04-04 | $89.75 | $89.96 | $89.42 | $89.91 | $77.19 | 5,680,617 |
| 2017-04-03 | $89.86 | $90.06 | $89.45 | $89.68 | $76.99 | 6,967,439 |
| 2017-03-31 | $90.03 | $90.34 | $89.84 | $89.85 | $77.14 | 6,942,356 |
| 2017-03-30 | $90.50 | $90.57 | $90.10 | $90.20 | $77.44 | 3,691,926 |
| 2017-03-29 | $90.56 | $90.87 | $90.39 | $90.60 | $77.78 | 4,252,782 |
| 2017-03-28 | $90.17 | $91.06 | $90.13 | $90.76 | $77.92 | 11,855,807 |
| 2017-03-27 | $90.45 | $90.72 | $90.18 | $90.49 | $77.69 | 10,071,996 |
| 2017-03-24 | $90.77 | $90.92 | $90.21 | $90.57 | $77.76 | 9,251,949 |
| 2017-03-23 | $90.91 | $91.46 | $90.60 | $90.77 | $77.93 | 6,831,401 |
| 2017-03-22 | $91.31 | $91.80 | $90.75 | $90.99 | $78.12 | 7,798,024 |
| 2017-03-21 | $91.30 | $91.75 | $91.03 | $91.19 | $78.29 | 8,210,951 |
| 2017-03-20 | $90.96 | $91.41 | $90.94 | $91.22 | $78.31 | 7,772,903 |
| 2017-03-17 | $91.45 | $92.00 | $90.92 | $91.00 | $78.13 | 37,010,081 |
| 2017-03-16 | $91.44 | $91.72 | $91.10 | $91.44 | $78.50 | 6,601,208 |
| 2017-03-15 | $91.00 | $91.78 | $90.73 | $91.40 | $78.47 | 7,855,256 |
| 2017-03-14 | $91.26 | $91.59 | $90.82 | $91.00 | $78.13 | 6,686,388 |
| 2017-03-13 | $91.06 | $91.49 | $90.85 | $91.31 | $78.39 | 7,397,472 |
| 2017-03-10 | $90.80 | $91.16 | $90.65 | $91.07 | $78.19 | 6,797,742 |
| 2017-03-09 | $90.14 | $90.49 | $90.10 | $90.34 | $77.56 | 5,587,379 |
| 2017-03-08 | $90.02 | $90.35 | $89.76 | $90.14 | $77.39 | 5,513,405 |
| 2017-03-07 | $90.14 | $90.49 | $90.06 | $90.29 | $77.52 | 5,362,951 |
| 2017-03-06 | $89.89 | $90.51 | $89.59 | $90.37 | $77.58 | 9,533,795 |
| 2017-03-03 | $90.80 | $90.82 | $89.89 | $90.50 | $77.70 | 8,341,071 |
| 2017-03-02 | $91.40 | $91.59 | $90.88 | $90.91 | $78.05 | 7,030,935 |
| 2017-03-01 | $91.05 | $91.89 | $90.71 | $91.66 | $78.69 | 8,792,150 |
| 2017-02-28 | $90.90 | $91.79 | $90.65 | $91.07 | $78.19 | 10,535,619 |
| 2017-02-27 | $90.53 | $90.91 | $90.06 | $90.89 | $78.03 | 11,840,268 |
| 2017-02-24 | $90.97 | $91.34 | $90.67 | $91.05 | $78.17 | 6,643,265 |
| 2017-02-23 | $91.61 | $91.80 | $90.91 | $91.13 | $78.24 | 7,611,638 |
| 2017-02-22 | $91.45 | $91.80 | $91.25 | $91.44 | $78.50 | 6,749,919 |
| 2017-02-21 | $90.58 | $91.80 | $90.58 | $91.67 | $78.70 | 9,018,703 |
| 2017-02-17 | $90.61 | $91.36 | $90.45 | $91.09 | $78.20 | 12,152,228 |
| 2017-02-16 | $90.92 | $91.12 | $90.54 | $90.79 | $77.95 | 12,408,473 |
| 2017-02-15 | $89.81 | $91.15 | $89.81 | $91.12 | $78.23 | 25,847,697 |
| 2017-02-14 | $88.00 | $88.22 | $87.23 | $87.86 | $75.43 | 20,110,631 |
| 2017-02-13 | $88.04 | $88.36 | $87.64 | $88.31 | $75.82 | 6,905,130 |
| 2017-02-10 | $88.56 | $88.73 | $87.97 | $87.97 | $75.52 | 11,057,552 |
| 2017-02-09 | $88.25 | $88.78 | $88.03 | $88.67 | $76.13 | 9,914,070 |
| 2017-02-08 | $88.07 | $88.34 | $87.81 | $88.33 | $75.83 | 6,815,753 |
| 2017-02-07 | $87.64 | $88.28 | $87.48 | $88.01 | $75.56 | 6,646,055 |
| 2017-02-06 | $87.50 | $87.79 | $87.13 | $87.40 | $75.04 | 7,482,963 |
| 2017-02-03 | $88.12 | $88.17 | $87.39 | $87.41 | $75.04 | 7,161,948 |
| 2017-02-02 | $87.61 | $88.35 | $87.25 | $87.76 | $75.34 | 8,997,158 |
| 2017-02-01 | $87.03 | $87.59 | $86.75 | $87.33 | $74.98 | 8,291,514 |
| 2017-01-31 | $86.63 | $87.66 | $86.53 | $87.60 | $75.21 | 9,707,265 |
| 2017-01-30 | $86.78 | $86.86 | $86.50 | $86.75 | $74.48 | 7,349,936 |
| 2017-01-27 | $86.45 | $86.85 | $86.02 | $86.72 | $74.45 | 9,332,303 |
| 2017-01-26 | $87.12 | $87.23 | $86.59 | $86.60 | $74.35 | 6,540,385 |
| 2017-01-25 | $87.84 | $87.90 | $87.06 | $87.16 | $74.83 | 8,082,874 |
| 2017-01-24 | $87.22 | $87.95 | $87.22 | $87.86 | $75.43 | 8,704,722 |
| 2017-01-23 | $87.09 | $87.35 | $86.85 | $86.96 | $74.66 | 9,408,004 |
| 2017-01-20 | $86.89 | $87.98 | $86.42 | $87.45 | $75.08 | 22,926,300 |
| 2017-01-19 | $84.63 | $85.00 | $84.28 | $84.70 | $72.72 | 14,074,464 |
| 2017-01-18 | $84.80 | $85.30 | $84.59 | $84.93 | $72.91 | 10,521,181 |
| 2017-01-17 | $83.90 | $85.58 | $83.88 | $85.21 | $72.58 | 13,145,073 |
| 2017-01-13 | $83.85 | $84.02 | $83.44 | $84.01 | $71.56 | 6,762,626 |
| 2017-01-12 | $83.71 | $83.88 | $83.37 | $83.84 | $71.42 | 6,545,444 |
| 2017-01-11 | $83.39 | $83.75 | $83.28 | $83.75 | $71.34 | 9,572,286 |
| 2017-01-10 | $84.34 | $84.43 | $83.24 | $83.49 | $71.12 | 10,918,153 |
| 2017-01-09 | $84.06 | $84.66 | $83.75 | $84.40 | $71.89 | 11,000,479 |
| 2017-01-06 | $84.94 | $85.25 | $84.62 | $85.03 | $72.43 | 4,799,945 |
| 2017-01-05 | $84.41 | $85.43 | $84.38 | $85.06 | $72.46 | 6,852,435 |
| 2017-01-04 | $84.45 | $84.60 | $84.24 | $84.50 | $71.98 | 8,096,650 |
| 2017-01-03 | $83.88 | $84.39 | $83.50 | $84.20 | $71.72 | 8,792,706 |
| 2016-12-30 | $84.17 | $84.45 | $83.92 | $84.08 | $71.62 | 6,209,846 |
| 2016-12-29 | $84.24 | $84.49 | $84.10 | $84.35 | $71.85 | 3,718,306 |
| 2016-12-28 | $84.40 | $84.63 | $83.95 | $84.07 | $71.61 | 4,298,812 |
| 2016-12-27 | $84.90 | $84.94 | $84.42 | $84.60 | $72.06 | 3,782,537 |
| 2016-12-23 | $84.68 | $85.18 | $84.55 | $84.96 | $72.37 | 5,283,719 |
| 2016-12-22 | $84.00 | $84.61 | $83.87 | $84.47 | $71.95 | 7,864,777 |
| 2016-12-21 | $84.19 | $84.73 | $84.12 | $84.28 | $71.79 | 6,099,334 |
| 2016-12-20 | $84.57 | $84.71 | $84.19 | $84.57 | $72.04 | 7,485,433 |
| 2016-12-19 | $84.75 | $84.98 | $84.32 | $84.71 | $72.16 | 6,431,166 |
| 2016-12-16 | $84.90 | $85.12 | $84.15 | $84.68 | $72.13 | 21,172,420 |
| 2016-12-15 | $84.15 | $84.80 | $83.61 | $84.68 | $72.13 | 8,768,128 |
| 2016-12-14 | $85.29 | $85.74 | $84.17 | $84.37 | $71.87 | 12,291,445 |
| 2016-12-13 | $84.67 | $85.36 | $84.53 | $85.18 | $72.56 | 11,795,940 |
| 2016-12-12 | $84.21 | $85.18 | $84.21 | $85.13 | $72.51 | 7,493,615 |
| 2016-12-09 | $83.52 | $84.40 | $83.47 | $84.37 | $71.87 | 8,004,453 |
| 2016-12-08 | $83.79 | $84.18 | $83.50 | $83.50 | $71.13 | 7,507,268 |
| 2016-12-07 | $82.74 | $84.28 | $82.71 | $84.18 | $71.71 | 8,567,706 |
| 2016-12-06 | $83.24 | $83.25 | $82.61 | $82.91 | $70.62 | 7,327,194 |
| 2016-12-05 | $82.56 | $83.08 | $82.48 | $82.99 | $70.69 | 8,597,543 |
| 2016-12-02 | $82.35 | $82.68 | $82.07 | $82.40 | $70.19 | 9,079,412 |
| 2016-12-01 | $82.21 | $82.32 | $81.18 | $81.86 | $69.73 | 12,516,920 |
| 2016-11-30 | $82.52 | $82.83 | $82.26 | $82.46 | $70.24 | 12,115,374 |
| 2016-11-29 | $83.42 | $83.48 | $82.69 | $82.89 | $70.61 | 6,183,113 |
| 2016-11-28 | $83.13 | $83.36 | $82.76 | $83.07 | $70.76 | 6,990,064 |
| 2016-11-25 | $82.99 | $83.46 | $82.95 | $83.46 | $71.09 | 3,883,098 |
| 2016-11-23 | $82.59 | $82.93 | $82.52 | $82.68 | $70.43 | 10,763,830 |
| 2016-11-22 | $83.01 | $83.18 | $82.66 | $82.76 | $70.50 | 7,426,494 |
| 2016-11-21 | $82.10 | $82.75 | $81.71 | $82.64 | $70.39 | 11,482,061 |
| 2016-11-18 | $82.92 | $83.10 | $81.99 | $82.00 | $69.85 | 14,565,456 |
| 2016-11-17 | $83.27 | $83.50 | $82.93 | $83.07 | $70.76 | 9,083,724 |
| 2016-11-16 | $83.98 | $84.20 | $83.17 | $83.19 | $70.86 | 8,542,909 |
| 2016-11-15 | $84.58 | $84.58 | $82.88 | $83.62 | $71.23 | 9,464,037 |
| 2016-11-14 | $83.56 | $83.78 | $82.76 | $83.00 | $70.70 | 12,862,496 |
| 2016-11-11 | $82.67 | $84.06 | $82.65 | $83.58 | $71.19 | 8,905,669 |
| 2016-11-10 | $85.51 | $85.70 | $82.18 | $82.96 | $70.67 | 22,094,970 |
| 2016-11-09 | $85.26 | $86.54 | $84.31 | $85.93 | $73.20 | 11,972,512 |
| 2016-11-08 | $86.77 | $87.69 | $86.59 | $87.46 | $74.50 | 7,674,584 |
| 2016-11-07 | $86.02 | $86.57 | $85.60 | $86.56 | $73.73 | 8,878,455 |
| 2016-11-04 | $86.69 | $86.73 | $85.07 | $85.08 | $72.47 | 9,378,118 |
| 2016-11-03 | $86.80 | $86.98 | $86.47 | $86.60 | $73.77 | 6,899,931 |
| 2016-11-02 | $86.77 | $87.41 | $86.56 | $86.74 | $73.89 | 7,773,237 |
| 2016-11-01 | $86.58 | $86.99 | $86.48 | $86.85 | $73.98 | 8,564,471 |
| 2016-10-31 | $87.01 | $87.47 | $86.69 | $86.80 | $73.94 | 8,207,137 |
| 2016-10-28 | $86.87 | $87.23 | $86.45 | $86.84 | $73.97 | 7,020,989 |
| 2016-10-27 | $87.51 | $87.60 | $86.45 | $86.58 | $73.75 | 6,598,279 |
| 2016-10-26 | $86.91 | $87.74 | $86.78 | $87.40 | $74.45 | 8,464,058 |
| 2016-10-25 | $87.49 | $88.08 | $86.97 | $86.97 | $74.08 | 20,760,622 |
| 2016-10-24 | $84.39 | $84.70 | $84.06 | $84.10 | $71.64 | 10,571,413 |
| 2016-10-21 | $84.41 | $84.86 | $84.24 | $84.33 | $71.83 | 13,974,139 |
| 2016-10-20 | $85.38 | $85.52 | $84.79 | $84.93 | $72.34 | 10,175,116 |
| 2016-10-19 | $86.65 | $86.82 | $85.44 | $85.54 | $72.86 | 12,788,794 |
| 2016-10-18 | $88.21 | $88.27 | $87.44 | $87.45 | $73.91 | 10,749,527 |
| 2016-10-17 | $88.43 | $88.65 | $87.71 | $87.83 | $74.23 | 7,610,568 |
| 2016-10-14 | $88.50 | $88.96 | $88.22 | $88.43 | $74.74 | 7,368,968 |
| 2016-10-13 | $88.05 | $88.57 | $87.60 | $88.24 | $74.58 | 11,158,075 |
| 2016-10-12 | $88.74 | $89.01 | $88.33 | $88.57 | $74.86 | 17,118,011 |
| 2016-10-11 | $88.83 | $89.12 | $88.20 | $88.54 | $74.83 | 11,723,000 |
| 2016-10-10 | $90.19 | $90.33 | $88.78 | $89.06 | $75.27 | 15,492,383 |
| 2016-10-07 | $89.01 | $90.05 | $88.30 | $90.00 | $76.07 | 20,438,186 |
| 2016-10-06 | $88.83 | $89.73 | $88.47 | $89.22 | $75.41 | 61,462,572 |
| 2016-10-05 | $88.48 | $89.00 | $88.21 | $88.85 | $75.10 | 64,580,261 |
| 2016-10-04 | $88.29 | $88.68 | $87.95 | $88.35 | $74.67 | 23,317,644 |
| 2016-10-03 | $89.35 | $89.45 | $88.41 | $88.66 | $74.94 | 26,789,542 |
| 2016-09-30 | $88.30 | $90.22 | $88.29 | $89.75 | $75.86 | 123,724,322 |
| 2016-09-29 | $89.16 | $89.27 | $87.54 | $88.23 | $74.57 | 74,587,358 |
| 2016-09-28 | $88.98 | $89.73 | $88.47 | $89.46 | $75.61 | 89,805,959 |
| 2016-09-27 | $88.06 | $88.81 | $87.66 | $88.36 | $74.68 | 65,150,794 |
| 2016-09-26 | $87.42 | $88.43 | $86.61 | $87.85 | $74.25 | 60,276,563 |
| 2016-09-23 | $88.63 | $88.94 | $87.49 | $87.76 | $74.17 | 48,281,375 |
| 2016-09-22 | $87.77 | $89.30 | $87.77 | $88.99 | $75.21 | 52,692,368 |
| 2016-09-21 | $88.54 | $88.79 | $86.44 | $87.80 | $74.21 | 55,409,813 |
| 2016-09-20 | $88.50 | $88.95 | $88.18 | $88.58 | $74.87 | 33,986,484 |
| 2016-09-19 | $87.92 | $88.95 | $87.25 | $88.37 | $74.69 | 19,173,546 |
| 2016-09-16 | $87.62 | $88.11 | $87.30 | $88.05 | $74.42 | 23,518,263 |
| 2016-09-15 | $86.75 | $88.27 | $86.75 | $88.06 | $74.43 | 13,891,454 |
| 2016-09-14 | $87.12 | $87.60 | $86.87 | $87.01 | $73.54 | 25,396,147 |
| 2016-09-13 | $87.55 | $87.91 | $87.01 | $87.05 | $73.57 | 19,682,706 |
| 2016-09-12 | $86.04 | $88.38 | $85.96 | $88.25 | $74.59 | 16,105,710 |
| 2016-09-09 | $87.10 | $87.17 | $86.24 | $86.24 | $72.89 | 21,954,951 |
| 2016-09-08 | $87.95 | $88.18 | $87.63 | $87.78 | $74.19 | 23,465,734 |
| 2016-09-07 | $88.31 | $88.41 | $87.71 | $87.95 | $74.33 | 17,556,418 |
| 2016-09-06 | $88.25 | $88.64 | $87.88 | $88.64 | $74.92 | 14,472,067 |
| 2016-09-02 | $88.48 | $88.87 | $88.04 | $88.20 | $74.55 | 17,467,091 |
| 2016-09-01 | $87.36 | $88.31 | $86.98 | $88.31 | $74.64 | 29,793,308 |
| 2016-08-31 | $87.75 | $87.85 | $87.03 | $87.31 | $73.79 | 11,407,806 |
| 2016-08-30 | $87.72 | $88.30 | $87.46 | $87.54 | $73.99 | 11,618,492 |
| 2016-08-29 | $87.39 | $88.40 | $87.32 | $88.30 | $74.63 | 8,934,447 |
| 2016-08-26 | $87.87 | $88.50 | $87.17 | $87.58 | $74.02 | 16,408,187 |
| 2016-08-25 | $87.30 | $87.94 | $87.04 | $87.90 | $74.29 | 10,594,773 |
| 2016-08-24 | $87.32 | $87.45 | $86.56 | $87.31 | $73.79 | 5,713,285 |
| 2016-08-23 | $87.13 | $87.50 | $87.04 | $87.40 | $73.87 | 5,420,104 |
| 2016-08-22 | $87.14 | $87.21 | $86.58 | $86.85 | $73.41 | 5,921,119 |
| 2016-08-19 | $87.20 | $87.41 | $87.05 | $87.31 | $73.79 | 6,199,917 |
| 2016-08-18 | $86.94 | $87.46 | $86.94 | $87.44 | $73.90 | 7,082,804 |
| 2016-08-17 | $86.45 | $87.11 | $85.97 | $86.96 | $73.50 | 6,762,059 |
| 2016-08-16 | $86.98 | $87.40 | $86.47 | $86.58 | $73.18 | 8,071,056 |
| 2016-08-15 | $87.52 | $87.57 | $86.99 | $87.02 | $73.55 | 6,871,164 |
| 2016-08-12 | $86.92 | $87.45 | $86.78 | $87.04 | $73.57 | 8,063,375 |
| 2016-08-11 | $86.70 | $87.00 | $86.40 | $86.73 | $73.30 | 7,387,106 |
| 2016-08-10 | $86.26 | $86.82 | $86.00 | $86.31 | $72.95 | 5,981,436 |
| 2016-08-09 | $85.86 | $86.34 | $85.68 | $85.99 | $72.68 | 4,158,784 |
| 2016-08-08 | $85.61 | $85.90 | $85.13 | $85.76 | $72.48 | 5,388,137 |
| 2016-08-05 | $86.08 | $86.44 | $85.53 | $85.78 | $72.50 | 6,729,690 |
| 2016-08-04 | $86.12 | $86.53 | $85.80 | $86.05 | $72.73 | 5,564,060 |
| 2016-08-03 | $86.51 | $86.72 | $85.46 | $85.97 | $72.66 | 8,192,099 |
| 2016-08-02 | $87.02 | $87.15 | $86.24 | $86.76 | $73.33 | 13,083,211 |
| 2016-08-01 | $85.44 | $86.58 | $85.42 | $86.41 | $73.03 | 10,419,954 |
| 2016-07-29 | $84.89 | $85.79 | $84.80 | $85.59 | $72.34 | 7,520,867 |
| 2016-07-28 | $84.42 | $84.98 | $84.40 | $84.81 | $71.68 | 5,911,575 |
| 2016-07-27 | $85.24 | $85.30 | $84.32 | $84.46 | $71.39 | 7,744,552 |
| 2016-07-26 | $85.68 | $86.08 | $85.17 | $85.27 | $72.07 | 5,377,632 |
| 2016-07-25 | $85.53 | $85.80 | $85.15 | $85.80 | $72.52 | 5,604,454 |
| 2016-07-22 | $85.50 | $85.98 | $85.45 | $85.72 | $72.45 | 6,165,618 |
| 2016-07-21 | $85.02 | $85.37 | $84.88 | $85.26 | $72.06 | 5,471,094 |
| 2016-07-20 | $85.38 | $85.73 | $85.13 | $85.32 | $72.11 | 6,289,008 |
| 2016-07-19 | $85.67 | $86.18 | $85.56 | $86.17 | $72.26 | 6,077,431 |
| 2016-07-18 | $86.02 | $86.05 | $85.70 | $85.93 | $72.06 | 4,781,778 |
| 2016-07-15 | $86.25 | $86.48 | $85.79 | $86.01 | $72.13 | 8,491,347 |
| 2016-07-14 | $86.44 | $86.89 | $85.85 | $85.87 | $72.01 | 11,342,573 |
| 2016-07-13 | $85.81 | $86.15 | $85.41 | $85.89 | $72.03 | 7,571,473 |
| 2016-07-12 | $85.49 | $85.94 | $85.19 | $85.75 | $71.91 | 6,649,502 |
| 2016-07-11 | $85.61 | $85.95 | $84.91 | $85.75 | $71.91 | 6,156,824 |
| 2016-07-08 | $84.98 | $85.90 | $84.77 | $85.77 | $71.93 | 6,827,349 |
| 2016-07-07 | $85.23 | $85.24 | $84.53 | $84.83 | $71.14 | 7,905,843 |
| 2016-07-06 | $85.37 | $85.50 | $84.74 | $85.03 | $71.31 | 8,356,546 |
| 2016-07-05 | $84.48 | $85.95 | $84.45 | $85.44 | $71.65 | 11,395,171 |
| 2016-07-01 | $84.52 | $84.99 | $84.51 | $84.78 | $71.10 | 9,530,706 |
| 2016-06-30 | $83.91 | $84.80 | $83.82 | $84.67 | $71.01 | 10,969,296 |
| 2016-06-29 | $82.96 | $83.91 | $82.91 | $83.91 | $70.37 | 7,927,516 |
| 2016-06-28 | $81.44 | $82.49 | $80.95 | $82.46 | $69.15 | 9,257,100 |
| 2016-06-27 | $81.83 | $81.89 | $81.00 | $81.23 | $68.12 | 9,619,036 |
| 2016-06-24 | $82.61 | $83.82 | $81.99 | $82.26 | $68.98 | 12,400,528 |
| 2016-06-23 | $83.81 | $84.21 | $83.57 | $84.21 | $70.62 | 7,359,818 |
| 2016-06-22 | $83.50 | $83.76 | $83.29 | $83.57 | $70.08 | 4,939,053 |
| 2016-06-21 | $83.09 | $83.78 | $83.09 | $83.41 | $69.95 | 6,594,737 |
| 2016-06-20 | $83.52 | $83.70 | $83.03 | $83.04 | $69.64 | 6,164,326 |
| 2016-06-17 | $83.31 | $83.44 | $82.35 | $83.13 | $69.71 | 11,741,742 |
| 2016-06-16 | $82.67 | $83.61 | $82.66 | $83.41 | $69.95 | 6,630,088 |
| 2016-06-15 | $83.40 | $83.50 | $82.82 | $82.95 | $69.56 | 7,081,953 |
| 2016-06-14 | $82.55 | $83.37 | $82.27 | $83.35 | $69.90 | 6,868,619 |
| 2016-06-13 | $82.96 | $83.40 | $82.53 | $82.57 | $69.24 | 6,167,444 |
| 2016-06-10 | $82.77 | $83.34 | $82.61 | $83.20 | $69.77 | 6,840,768 |
| 2016-06-09 | $82.58 | $83.26 | $82.43 | $83.17 | $69.75 | 6,144,895 |
| 2016-06-08 | $82.37 | $82.75 | $82.02 | $82.65 | $69.31 | 4,712,567 |
| 2016-06-07 | $82.76 | $82.89 | $82.25 | $82.32 | $69.03 | 6,327,475 |
| 2016-06-06 | $82.40 | $82.83 | $82.23 | $82.77 | $69.41 | 5,292,348 |
| 2016-06-03 | $81.93 | $82.49 | $81.78 | $82.47 | $69.16 | 6,306,519 |
| 2016-06-02 | $81.53 | $81.95 | $81.33 | $81.95 | $68.72 | 5,186,323 |
| 2016-06-01 | $80.95 | $81.80 | $80.86 | $81.79 | $68.59 | 6,183,908 |
| 2016-05-31 | $81.58 | $81.82 | $80.74 | $81.04 | $67.96 | 6,705,032 |
| 2016-05-27 | $81.27 | $81.66 | $81.16 | $81.43 | $68.29 | 4,322,195 |
| 2016-05-26 | $81.48 | $81.60 | $81.09 | $81.22 | $68.11 | 4,622,328 |
| 2016-05-25 | $81.08 | $81.78 | $81.01 | $81.48 | $68.33 | 6,050,617 |
| 2016-05-24 | $80.30 | $81.38 | $80.30 | $80.97 | $67.90 | 6,292,952 |
| 2016-05-23 | $80.05 | $80.33 | $79.85 | $80.20 | $67.26 | 5,620,560 |
| 2016-05-20 | $80.44 | $80.50 | $79.79 | $80.02 | $67.11 | 6,526,795 |
| 2016-05-19 | $79.64 | $80.23 | $79.45 | $80.19 | $67.25 | 6,242,522 |
| 2016-05-18 | $80.59 | $80.77 | $79.41 | $79.85 | $66.96 | 8,344,069 |
| 2016-05-17 | $81.64 | $82.06 | $80.33 | $80.62 | $67.61 | 10,188,233 |
| 2016-05-16 | $81.01 | $81.89 | $80.75 | $81.63 | $68.46 | 6,497,236 |
| 2016-05-13 | $82.42 | $82.42 | $81.00 | $81.23 | $68.12 | 6,578,134 |
| 2016-05-12 | $82.48 | $82.74 | $82.11 | $82.41 | $69.11 | 4,925,007 |
| 2016-05-11 | $82.50 | $82.89 | $82.13 | $82.15 | $68.89 | 5,974,299 |
| 2016-05-10 | $82.15 | $82.68 | $82.12 | $82.48 | $69.17 | 6,223,160 |
| 2016-05-09 | $82.21 | $82.73 | $81.97 | $82.12 | $68.87 | 6,718,565 |
| 2016-05-06 | $81.42 | $82.25 | $81.17 | $82.13 | $68.88 | 6,297,747 |
| 2016-05-05 | $81.60 | $82.09 | $80.92 | $81.30 | $68.18 | 6,399,874 |
| 2016-05-04 | $80.87 | $81.77 | $80.87 | $81.60 | $68.43 | 7,365,495 |
| 2016-05-03 | $80.80 | $81.70 | $80.69 | $81.10 | $68.01 | 7,617,484 |
| 2016-05-02 | $80.02 | $81.30 | $80.02 | $80.97 | $67.90 | 7,862,625 |
| 2016-04-29 | $79.67 | $80.15 | $79.37 | $80.12 | $67.19 | 9,390,952 |
| 2016-04-28 | $79.48 | $80.27 | $79.39 | $79.76 | $66.89 | 7,615,858 |
| 2016-04-27 | $79.47 | $80.15 | $79.10 | $79.89 | $67.00 | 7,688,888 |
| 2016-04-26 | $81.50 | $81.50 | $79.21 | $79.55 | $66.71 | 13,741,643 |
| 2016-04-25 | $80.92 | $81.48 | $80.42 | $81.41 | $68.27 | 7,672,811 |
| 2016-04-22 | $80.40 | $80.95 | $79.91 | $80.95 | $67.89 | 8,025,753 |
| 2016-04-21 | $81.04 | $81.31 | $80.55 | $80.80 | $67.76 | 8,802,047 |
| 2016-04-20 | $83.29 | $83.34 | $81.48 | $81.55 | $68.39 | 9,123,203 |
| 2016-04-19 | $82.91 | $83.70 | $82.85 | $83.28 | $69.84 | 6,606,143 |
| 2016-04-18 | $82.29 | $82.99 | $82.02 | $82.83 | $69.46 | 5,627,974 |
| 2016-04-15 | $82.05 | $82.43 | $81.85 | $82.30 | $69.02 | 7,299,104 |
| 2016-04-14 | $81.95 | $82.37 | $81.54 | $82.01 | $68.77 | 6,904,390 |
| 2016-04-13 | $83.05 | $83.43 | $81.84 | $82.46 | $68.59 | 11,736,217 |
| 2016-04-12 | $82.71 | $83.21 | $82.45 | $82.83 | $68.90 | 7,081,592 |
| 2016-04-11 | $83.03 | $83.34 | $82.66 | $82.73 | $68.82 | 7,081,525 |
| 2016-04-08 | $83.44 | $83.45 | $82.77 | $83.20 | $69.21 | 5,452,535 |
| 2016-04-07 | $83.24 | $83.68 | $82.87 | $83.24 | $69.24 | 6,655,914 |
| 2016-04-06 | $83.14 | $83.84 | $83.08 | $83.81 | $69.72 | 6,292,095 |
| 2016-04-05 | $83.16 | $83.56 | $82.99 | $83.16 | $69.17 | 5,259,066 |
| 2016-04-04 | $83.65 | $83.65 | $83.03 | $83.21 | $69.22 | 5,593,417 |
| 2016-04-01 | $82.00 | $83.62 | $81.93 | $83.53 | $69.48 | 8,028,506 |
| 2016-03-31 | $82.75 | $83.00 | $82.15 | $82.31 | $68.47 | 6,819,225 |
| 2016-03-30 | $83.09 | $83.36 | $82.65 | $82.68 | $68.78 | 6,925,060 |
| 2016-03-29 | $82.66 | $83.09 | $82.16 | $82.80 | $68.88 | 6,731,392 |
| 2016-03-28 | $82.99 | $83.45 | $82.52 | $82.62 | $68.73 | 4,988,467 |
| 2016-03-24 | $82.46 | $83.12 | $82.43 | $82.89 | $68.95 | 6,645,546 |
| 2016-03-23 | $82.72 | $83.49 | $82.58 | $82.82 | $68.89 | 5,594,556 |
| 2016-03-22 | $83.28 | $83.32 | $82.49 | $82.74 | $68.83 | 7,205,943 |
| 2016-03-21 | $83.12 | $83.87 | $82.91 | $83.32 | $69.31 | 8,625,579 |
| 2016-03-18 | $82.86 | $83.50 | $82.44 | $83.15 | $69.17 | 33,635,172 |
| 2016-03-17 | $81.29 | $83.23 | $81.28 | $82.75 | $68.83 | 12,061,490 |
| 2016-03-16 | $81.31 | $81.80 | $80.48 | $81.34 | $67.66 | 9,490,276 |
| 2016-03-15 | $81.00 | $81.46 | $80.76 | $81.31 | $67.64 | 9,297,842 |
| 2016-03-14 | $81.57 | $81.85 | $80.68 | $81.17 | $67.52 | 12,389,311 |
| 2016-03-11 | $82.75 | $82.80 | $81.44 | $81.75 | $68.00 | 11,109,536 |
| 2016-03-10 | $83.13 | $83.23 | $81.75 | $82.28 | $68.44 | 10,385,468 |
| 2016-03-09 | $83.30 | $83.69 | $82.68 | $82.96 | $69.01 | 8,954,549 |
| 2016-03-08 | $82.97 | $83.75 | $82.67 | $83.06 | $69.09 | 7,744,233 |
| 2016-03-07 | $83.18 | $83.70 | $83.00 | $83.10 | $69.12 | 6,792,402 |
| 2016-03-04 | $82.62 | $83.74 | $82.26 | $83.49 | $69.45 | 9,406,671 |
| 2016-03-03 | $82.54 | $82.93 | $82.18 | $82.84 | $68.91 | 8,747,057 |
| 2016-03-02 | $81.58 | $82.66 | $80.85 | $82.55 | $68.67 | 12,096,592 |
| 2016-03-01 | $80.54 | $81.37 | $80.53 | $81.23 | $67.57 | 9,482,539 |
| 2016-02-29 | $81.10 | $81.35 | $80.21 | $80.29 | $66.79 | 11,052,435 |
| 2016-02-26 | $82.52 | $82.65 | $80.95 | $81.10 | $67.46 | 9,280,910 |
| 2016-02-25 | $81.70 | $82.34 | $81.47 | $82.34 | $68.49 | 6,789,053 |
| 2016-02-24 | $81.26 | $81.64 | $80.66 | $81.56 | $67.84 | 6,759,068 |
| 2016-02-23 | $82.00 | $82.46 | $81.62 | $81.81 | $68.05 | 5,840,568 |
| 2016-02-22 | $82.07 | $82.67 | $81.71 | $82.13 | $68.32 | 6,916,394 |
| 2016-02-19 | $81.96 | $82.26 | $81.40 | $81.79 | $68.03 | 7,709,648 |
| 2016-02-18 | $82.23 | $82.32 | $81.21 | $81.98 | $68.19 | 7,702,583 |
| 2016-02-17 | $81.65 | $82.83 | $81.51 | $82.45 | $68.58 | 10,892,940 |
| 2016-02-16 | $81.99 | $81.99 | $80.84 | $81.47 | $67.77 | 9,352,104 |
| 2016-02-12 | $80.36 | $81.02 | $79.79 | $80.99 | $67.37 | 9,306,055 |
| 2016-02-11 | $80.39 | $80.99 | $79.63 | $79.90 | $66.46 | 12,342,812 |
| 2016-02-10 | $82.91 | $83.00 | $81.46 | $81.62 | $67.89 | 10,584,587 |
| 2016-02-09 | $81.83 | $83.00 | $81.02 | $82.64 | $68.74 | 14,308,186 |
| 2016-02-08 | $80.29 | $82.72 | $80.29 | $82.62 | $68.73 | 16,530,157 |
| 2016-02-05 | $80.58 | $81.20 | $80.57 | $81.20 | $67.54 | 9,957,558 |
| 2016-02-04 | $80.85 | $81.10 | $80.33 | $80.70 | $67.13 | 8,294,739 |
| 2016-02-03 | $80.48 | $81.24 | $80.02 | $81.10 | $67.46 | 10,149,588 |
| 2016-02-02 | $80.09 | $80.54 | $79.81 | $80.22 | $66.73 | 9,116,414 |
| 2016-02-01 | $81.21 | $81.40 | $80.53 | $81.12 | $67.48 | 9,657,184 |
| 2016-01-29 | $79.98 | $82.00 | $79.83 | $81.69 | $67.95 | 19,893,903 |
| 2016-01-28 | $79.40 | $80.00 | $78.61 | $79.82 | $66.40 | 9,894,121 |
| 2016-01-27 | $78.53 | $79.85 | $78.15 | $78.80 | $65.55 | 10,814,720 |
| 2016-01-26 | $78.00 | $79.58 | $77.54 | $78.81 | $65.56 | 16,374,650 |
| 2016-01-25 | $77.20 | $77.36 | $76.56 | $76.85 | $63.93 | 9,869,807 |
| 2016-01-22 | $77.40 | $77.97 | $76.55 | $77.36 | $64.35 | 9,465,787 |
| 2016-01-21 | $76.02 | $77.18 | $75.41 | $76.72 | $63.82 | 12,710,454 |
| 2016-01-20 | $75.29 | $76.09 | $74.46 | $75.83 | $63.08 | 17,795,006 |
| 2016-01-19 | $75.80 | $76.91 | $75.72 | $76.73 | $63.27 | 13,457,281 |
| 2016-01-15 | $74.50 | $75.68 | $74.47 | $74.98 | $61.83 | 17,023,256 |
| 2016-01-14 | $76.10 | $76.95 | $75.88 | $76.15 | $62.79 | 12,834,480 |
| 2016-01-13 | $76.97 | $76.99 | $75.79 | $75.85 | $62.55 | 9,310,123 |
| 2016-01-12 | $77.00 | $77.02 | $75.75 | $76.51 | $63.09 | 8,772,816 |
| 2016-01-11 | $76.17 | $77.04 | $75.60 | $76.67 | $63.22 | 10,208,539 |
| 2016-01-08 | $77.36 | $77.48 | $75.67 | $75.97 | $62.65 | 9,675,857 |
| 2016-01-07 | $76.85 | $77.60 | $76.07 | $77.18 | $63.64 | 11,972,100 |
| 2016-01-06 | $77.67 | $78.29 | $77.12 | $77.86 | $64.20 | 9,551,003 |
| 2016-01-05 | $78.44 | $78.96 | $78.21 | $78.62 | $64.83 | 8,129,329 |
| 2016-01-04 | $78.36 | $78.50 | $77.54 | $78.37 | $64.63 | 11,529,480 |
| 2015-12-31 | $79.91 | $80.04 | $79.31 | $79.41 | $65.48 | 5,077,736 |
| 2015-12-30 | $80.46 | $80.50 | $80.00 | $80.07 | $66.03 | 3,793,159 |
| 2015-12-29 | $80.22 | $80.61 | $79.85 | $80.36 | $66.27 | 4,405,398 |
| 2015-12-28 | $79.74 | $79.97 | $79.47 | $79.92 | $65.90 | 4,149,999 |
| 2015-12-24 | $79.66 | $80.15 | $79.60 | $79.79 | $65.80 | 2,498,020 |
| 2015-12-23 | $79.95 | $80.43 | $79.50 | $79.92 | $65.90 | 8,253,573 |
| 2015-12-22 | $79.16 | $79.75 | $78.88 | $79.60 | $65.64 | 9,871,875 |
| 2015-12-21 | $78.63 | $78.98 | $78.15 | $78.95 | $65.10 | 9,105,313 |
| 2015-12-18 | $79.95 | $80.12 | $78.13 | $78.13 | $64.43 | 21,249,370 |
| 2015-12-17 | $80.98 | $81.03 | $80.20 | $80.29 | $66.21 | 9,864,248 |
| 2015-12-16 | $79.98 | $81.23 | $79.80 | $80.99 | $66.79 | 14,102,635 |
| 2015-12-15 | $78.71 | $80.00 | $78.48 | $79.68 | $65.71 | 14,113,427 |
| 2015-12-14 | $77.63 | $78.53 | $77.44 | $78.29 | $64.56 | 12,177,054 |
| 2015-12-11 | $77.51 | $78.33 | $77.11 | $77.78 | $64.14 | 12,280,492 |
| 2015-12-10 | $77.91 | $78.54 | $77.57 | $77.79 | $64.15 | 8,984,179 |
| 2015-12-09 | $77.60 | $78.99 | $77.44 | $77.70 | $64.07 | 10,081,941 |
| 2015-12-08 | $77.68 | $78.50 | $77.35 | $77.75 | $64.11 | 8,312,676 |
| 2015-12-07 | $77.54 | $78.50 | $77.54 | $78.37 | $64.63 | 9,459,974 |
| 2015-12-04 | $75.98 | $77.90 | $75.92 | $77.83 | $64.18 | 11,960,891 |
| 2015-12-03 | $75.83 | $76.20 | $75.17 | $75.74 | $62.46 | 11,178,640 |
| 2015-12-02 | $75.73 | $76.46 | $75.65 | $75.79 | $62.50 | 8,104,185 |
| 2015-12-01 | $74.87 | $76.22 | $74.87 | $75.94 | $62.62 | 8,391,566 |
| 2015-11-30 | $75.58 | $75.81 | $74.84 | $74.84 | $61.71 | 8,931,377 |
| 2015-11-27 | $75.89 | $76.37 | $75.50 | $75.70 | $62.42 | 2,390,080 |
| 2015-11-25 | $76.53 | $76.74 | $75.88 | $75.90 | $62.59 | 4,266,529 |
| 2015-11-24 | $75.62 | $76.69 | $75.61 | $76.45 | $63.04 | 7,086,626 |
| 2015-11-23 | $75.82 | $76.06 | $75.40 | $75.97 | $62.65 | 9,421,300 |
| 2015-11-20 | $76.55 | $76.86 | $75.68 | $75.82 | $62.52 | 9,533,187 |
| 2015-11-19 | $76.14 | $76.96 | $76.02 | $76.22 | $62.85 | 7,899,386 |
| 2015-11-18 | $74.98 | $75.96 | $74.81 | $75.90 | $62.59 | 6,446,956 |
| 2015-11-17 | $75.33 | $76.01 | $74.87 | $75.07 | $61.90 | 8,761,043 |
| 2015-11-16 | $74.25 | $75.33 | $74.01 | $75.30 | $62.09 | 7,410,647 |
| 2015-11-13 | $74.64 | $74.98 | $73.95 | $73.96 | $60.99 | 8,468,816 |
| 2015-11-12 | $75.67 | $76.01 | $74.66 | $74.66 | $61.57 | 7,678,594 |
| 2015-11-11 | $76.02 | $76.43 | $75.92 | $75.96 | $62.64 | 5,295,876 |
| 2015-11-10 | $75.38 | $76.24 | $75.23 | $75.77 | $62.48 | 6,551,032 |
| 2015-11-09 | $75.19 | $75.63 | $74.93 | $75.40 | $62.18 | 8,607,162 |
| 2015-11-06 | $75.88 | $76.00 | $74.70 | $75.57 | $62.32 | 9,483,466 |
| 2015-11-05 | $77.09 | $77.26 | $75.96 | $76.39 | $62.99 | 6,860,580 |
| 2015-11-04 | $77.03 | $77.14 | $76.51 | $77.06 | $63.54 | 6,376,267 |
| 2015-11-03 | $76.30 | $77.42 | $75.96 | $77.05 | $63.54 | 8,013,214 |
| 2015-11-02 | $76.57 | $76.77 | $76.05 | $76.60 | $63.17 | 7,152,929 |
| 2015-10-30 | $76.98 | $77.14 | $76.38 | $76.38 | $62.98 | 9,547,693 |
| 2015-10-29 | $76.75 | $77.19 | $76.24 | $77.02 | $63.51 | 8,230,732 |
| 2015-10-28 | $77.39 | $77.54 | $75.69 | $76.51 | $63.09 | 10,175,963 |
| 2015-10-27 | $77.12 | $77.36 | $76.81 | $77.29 | $63.73 | 9,423,405 |
| 2015-10-26 | $77.00 | $77.90 | $77.00 | $77.49 | $63.90 | 11,464,659 |
| 2015-10-23 | $76.76 | $78.45 | $76.31 | $77.03 | $63.52 | 16,451,170 |
| 2015-10-22 | $73.86 | $75.61 | $73.61 | $74.85 | $61.72 | 14,078,252 |
| 2015-10-21 | $73.75 | $74.54 | $73.50 | $73.59 | $60.68 | 8,320,070 |
| 2015-10-20 | $74.87 | $75.05 | $74.16 | $74.43 | $60.83 | 8,531,907 |
| 2015-10-19 | $74.65 | $75.19 | $74.53 | $75.16 | $61.42 | 7,292,177 |
| 2015-10-16 | $74.72 | $75.04 | $74.34 | $74.90 | $61.21 | 9,578,593 |
| 2015-10-15 | $74.64 | $74.84 | $74.03 | $74.27 | $60.70 | 8,607,447 |
| 2015-10-14 | $74.21 | $74.61 | $73.90 | $74.21 | $60.65 | 8,478,970 |
| 2015-10-13 | $74.24 | $74.28 | $73.66 | $74.11 | $60.57 | 8,390,248 |
| 2015-10-12 | $74.69 | $74.76 | $73.91 | $74.33 | $60.75 | 6,255,896 |
| 2015-10-09 | $74.59 | $74.91 | $74.32 | $74.48 | $60.87 | 6,880,132 |
| 2015-10-08 | $73.68 | $74.44 | $73.49 | $74.40 | $60.80 | 6,856,553 |
| 2015-10-07 | $73.72 | $73.87 | $73.32 | $73.72 | $60.25 | 8,073,977 |
| 2015-10-06 | $73.34 | $73.78 | $72.59 | $73.40 | $59.99 | 8,851,535 |
| 2015-10-05 | $72.97 | $73.43 | $72.50 | $73.22 | $59.84 | 9,187,673 |
| 2015-10-02 | $71.36 | $72.42 | $71.29 | $72.42 | $59.19 | 9,085,580 |
| 2015-10-01 | $71.76 | $72.18 | $71.40 | $71.95 | $58.80 | 8,547,380 |
| 2015-09-30 | $72.86 | $73.06 | $71.55 | $71.94 | $58.79 | 10,860,477 |
| 2015-09-29 | $71.77 | $72.41 | $71.35 | $72.28 | $59.07 | 9,033,118 |
| 2015-09-28 | $72.31 | $72.67 | $71.75 | $71.77 | $58.65 | 9,070,203 |
| 2015-09-25 | $72.39 | $73.38 | $71.95 | $72.67 | $59.39 | 15,080,607 |
| 2015-09-24 | $69.82 | $71.58 | $69.74 | $71.36 | $58.32 | 13,423,430 |
| 2015-09-23 | $70.18 | $70.49 | $69.96 | $70.26 | $57.42 | 6,294,153 |
| 2015-09-22 | $70.06 | $70.65 | $69.98 | $70.19 | $57.36 | 10,207,585 |
| 2015-09-21 | $70.15 | $70.88 | $70.01 | $70.65 | $57.74 | 7,742,506 |
| 2015-09-18 | $69.44 | $70.78 | $69.37 | $69.94 | $57.16 | 18,210,249 |
| 2015-09-17 | $70.00 | $71.27 | $69.86 | $70.24 | $57.40 | 11,029,573 |
| 2015-09-16 | $70.12 | $70.36 | $69.70 | $70.10 | $57.29 | 8,703,147 |
| 2015-09-15 | $68.02 | $69.74 | $67.90 | $69.45 | $56.76 | 11,043,655 |
| 2015-09-14 | $68.23 | $68.30 | $67.33 | $68.06 | $55.62 | 9,712,806 |
| 2015-09-11 | $68.06 | $68.51 | $67.73 | $68.42 | $55.92 | 11,291,401 |
| 2015-09-10 | $68.12 | $68.95 | $67.75 | $68.32 | $55.83 | 12,591,010 |
| 2015-09-09 | $70.44 | $70.54 | $68.37 | $68.48 | $55.97 | 11,070,555 |
| 2015-09-08 | $70.31 | $70.44 | $69.56 | $69.98 | $57.19 | 9,182,253 |
| 2015-09-04 | $69.28 | $69.28 | $68.50 | $68.76 | $56.19 | 11,497,510 |
| 2015-09-03 | $70.18 | $70.46 | $69.70 | $69.93 | $57.15 | 8,468,332 |
| 2015-09-02 | $69.49 | $69.85 | $69.22 | $69.81 | $57.05 | 8,901,866 |
| 2015-09-01 | $69.29 | $69.88 | $68.52 | $68.90 | $56.31 | 15,370,018 |
| 2015-08-31 | $70.73 | $71.00 | $70.30 | $70.67 | $57.76 | 9,520,712 |
| 2015-08-28 | $71.01 | $71.27 | $70.59 | $71.21 | $58.20 | 10,019,499 |
| 2015-08-27 | $71.39 | $71.75 | $70.02 | $71.48 | $58.42 | 13,433,495 |
| 2015-08-26 | $69.90 | $71.00 | $68.95 | $70.90 | $57.94 | 17,431,823 |
Procter & Gamble Company (PG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Procter & Gamble Company (PG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Procter & Gamble Company (PG) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |