PNC Financial Services Group (PNC) Exchange: NYSE
Data as of April 25, 2024
$157.61 ($1.68) 1.08%
PNC Financial Services Group - Daily Information
Click for more stock information on PNC Financial Services Group.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $156.50 |
| Previous Close | $157.61 |
| High | $158.36 |
| Low | $155.86 |
| Adjusted Open | $156.50 |
| Previous Adjusted Close | $157.61 |
| Adjusted High | $158.36 |
| Adjusted Low | $155.86 |
About PNC Financial Services Group (PNC)
The PNC Financial Services Group, Inc. is an American financial services corporation based in Pittsburgh, Pennsylvania. PNC is the fifth largest bank in the U.S. by number of branches with more than 2,500 branch locations. Since its inception in 1852, PNC has grown to become one of the largest diversified financial services companies in the United States. With its strong retail banking presence and large portfolio of commercial banking, asset management, wealth management and international services, PNC is able to meet customersâ needs across the entire spectrum of financial services.
Invest in PNC Financial Services Group (PNC)
Historical Stock Data for PNC Financial Services Group (PNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $156.50 | $158.36 | $155.86 | $157.61 | $157.61 | 2,136,632 |
| 2024-04-22 | $152.76 | $156.07 | $152.24 | $155.93 | $155.93 | 2,212,315 |
| 2024-04-19 | $148.99 | $152.70 | $148.66 | $152.30 | $152.30 | 2,370,097 |
| 2024-04-18 | $147.36 | $149.12 | $146.89 | $147.89 | $147.89 | 1,352,896 |
| 2024-04-17 | $149.06 | $149.46 | $145.78 | $147.25 | $147.25 | 1,897,146 |
| 2024-04-16 | $147.18 | $148.00 | $143.52 | $146.54 | $146.54 | 3,350,292 |
| 2024-04-15 | $152.36 | $154.42 | $149.31 | $149.56 | $149.56 | 2,160,034 |
| 2024-04-12 | $150.17 | $152.00 | $149.69 | $150.63 | $150.63 | 1,487,412 |
| 2024-04-11 | $155.43 | $155.43 | $151.81 | $154.08 | $152.51 | 1,361,753 |
| 2024-04-10 | $158.90 | $158.90 | $154.13 | $155.03 | $153.45 | 1,827,236 |
| 2024-04-09 | $161.26 | $162.14 | $159.35 | $161.40 | $159.76 | 1,305,186 |
| 2024-04-08 | $158.19 | $161.48 | $157.57 | $160.96 | $159.32 | 1,950,018 |
| 2024-04-05 | $156.75 | $157.71 | $155.82 | $157.37 | $155.77 | 1,873,955 |
| 2024-04-04 | $158.92 | $159.30 | $156.12 | $156.88 | $156.88 | 1,547,946 |
| 2024-04-03 | $157.63 | $159.53 | $156.29 | $157.14 | $157.14 | 1,386,450 |
| 2024-04-02 | $159.00 | $159.37 | $157.46 | $157.54 | $157.54 | 1,508,628 |
| 2024-04-01 | $161.40 | $161.54 | $159.67 | $159.94 | $159.94 | 1,206,899 |
| 2024-03-28 | $159.98 | $162.24 | $159.88 | $161.60 | $161.60 | 1,705,249 |
| 2024-03-27 | $155.97 | $160.10 | $155.51 | $159.97 | $159.97 | 1,712,915 |
| 2024-03-26 | $155.14 | $156.37 | $154.74 | $155.03 | $155.03 | 1,179,228 |
| 2024-03-25 | $156.16 | $157.18 | $154.49 | $155.04 | $155.04 | 1,136,647 |
| 2024-03-22 | $158.20 | $158.80 | $155.50 | $155.51 | $155.51 | 1,595,527 |
| 2024-03-21 | $154.62 | $158.46 | $154.62 | $157.81 | $157.81 | 2,656,400 |
| 2024-03-20 | $149.69 | $154.54 | $149.07 | $153.81 | $153.81 | 1,408,333 |
| 2024-03-19 | $149.31 | $150.94 | $149.12 | $150.11 | $150.11 | 2,053,050 |
| 2024-03-18 | $149.36 | $150.00 | $146.98 | $149.60 | $149.60 | 1,316,503 |
| 2024-03-15 | $147.22 | $150.19 | $147.22 | $148.78 | $148.78 | 3,969,641 |
| 2024-03-14 | $151.79 | $154.48 | $147.28 | $148.49 | $148.49 | 2,075,992 |
| 2024-03-13 | $151.52 | $153.23 | $151.38 | $152.72 | $152.72 | 1,892,814 |
| 2024-03-12 | $153.00 | $153.69 | $150.32 | $150.98 | $150.98 | 1,840,286 |
| 2024-03-11 | $150.36 | $153.00 | $149.00 | $152.84 | $152.84 | 1,821,175 |
| 2024-03-08 | $151.60 | $151.75 | $150.19 | $150.33 | $150.33 | 1,324,508 |
| 2024-03-07 | $151.42 | $153.24 | $149.60 | $150.44 | $150.44 | 2,112,876 |
| 2024-03-06 | $148.81 | $152.66 | $147.09 | $150.38 | $150.38 | 7,478,855 |
| 2024-03-05 | $153.32 | $157.31 | $152.93 | $155.12 | $155.12 | 2,748,516 |
| 2024-03-04 | $150.99 | $156.39 | $150.34 | $153.74 | $153.74 | 5,796,844 |
| 2024-03-01 | $147.46 | $148.16 | $145.28 | $147.81 | $147.81 | 1,750,314 |
| 2024-02-29 | $147.95 | $148.75 | $145.93 | $147.20 | $147.20 | 2,720,347 |
| 2024-02-28 | $145.20 | $147.74 | $145.20 | $145.69 | $145.69 | 1,178,376 |
| 2024-02-27 | $145.47 | $146.76 | $144.87 | $145.95 | $145.95 | 1,206,959 |
| 2024-02-26 | $145.40 | $147.00 | $144.73 | $144.85 | $144.85 | 1,416,292 |
| 2024-02-23 | $145.26 | $147.83 | $144.71 | $146.12 | $146.12 | 1,837,940 |
| 2024-02-22 | $145.79 | $148.00 | $144.83 | $145.39 | $145.39 | 2,457,282 |
| 2024-02-21 | $145.57 | $146.71 | $139.69 | $146.57 | $146.57 | 2,795,335 |
| 2024-02-20 | $148.02 | $148.42 | $146.39 | $146.70 | $146.70 | 2,044,297 |
| 2024-02-16 | $148.42 | $149.91 | $147.69 | $148.85 | $148.85 | 1,466,190 |
| 2024-02-15 | $148.75 | $150.26 | $147.37 | $149.63 | $149.63 | 1,992,033 |
| 2024-02-14 | $146.63 | $147.89 | $145.97 | $147.87 | $147.87 | 1,265,543 |
| 2024-02-13 | $146.78 | $147.20 | $142.80 | $145.26 | $145.26 | 2,121,422 |
| 2024-02-12 | $147.77 | $150.16 | $147.35 | $149.14 | $149.14 | 1,612,711 |
| 2024-02-09 | $147.87 | $148.38 | $146.68 | $147.77 | $147.77 | 1,157,621 |
| 2024-02-08 | $147.17 | $148.18 | $145.84 | $147.93 | $147.93 | 1,492,596 |
| 2024-02-07 | $149.30 | $149.88 | $146.30 | $148.17 | $148.17 | 3,150,185 |
| 2024-02-06 | $145.80 | $150.05 | $145.64 | $149.29 | $149.29 | 3,915,046 |
| 2024-02-05 | $146.47 | $147.84 | $145.43 | $145.83 | $145.83 | 1,665,530 |
| 2024-02-02 | $143.98 | $148.90 | $142.40 | $148.13 | $148.13 | 4,080,557 |
| 2024-02-01 | $151.54 | $151.74 | $144.89 | $145.44 | $145.44 | 5,011,103 |
| 2024-01-31 | $151.77 | $155.40 | $150.89 | $151.21 | $151.21 | 2,041,207 |
| 2024-01-30 | $153.30 | $154.72 | $152.81 | $154.25 | $154.25 | 1,236,821 |
| 2024-01-29 | $151.00 | $153.51 | $150.84 | $153.48 | $153.48 | 1,176,476 |
| 2024-01-26 | $151.07 | $152.28 | $150.58 | $151.60 | $151.60 | 999,345 |
| 2024-01-25 | $152.00 | $152.00 | $149.25 | $151.25 | $151.25 | 1,368,848 |
| 2024-01-24 | $150.90 | $151.56 | $150.03 | $150.23 | $150.23 | 1,351,135 |
| 2024-01-23 | $149.82 | $150.77 | $148.17 | $149.91 | $149.91 | 1,843,528 |
| 2024-01-22 | $151.09 | $152.63 | $149.32 | $149.43 | $149.43 | 2,767,574 |
| 2024-01-19 | $147.00 | $150.94 | $146.29 | $150.79 | $150.79 | 2,222,643 |
| 2024-01-18 | $148.95 | $149.39 | $145.06 | $146.29 | $146.29 | 2,708,276 |
| 2024-01-17 | $147.26 | $152.32 | $146.44 | $148.82 | $148.82 | 2,878,341 |
| 2024-01-16 | $147.72 | $149.88 | $143.83 | $149.02 | $149.02 | 4,158,964 |
| 2024-01-12 | $151.79 | $152.86 | $147.96 | $148.92 | $148.92 | 3,013,415 |
| 2024-01-11 | $154.53 | $154.54 | $149.88 | $152.54 | $152.54 | 2,239,787 |
| 2024-01-10 | $154.50 | $155.42 | $153.21 | $155.18 | $155.18 | 1,515,710 |
| 2024-01-09 | $156.22 | $156.22 | $154.02 | $154.51 | $154.51 | 1,678,466 |
| 2024-01-08 | $156.00 | $157.69 | $154.58 | $157.52 | $157.52 | 1,522,941 |
| 2024-01-05 | $153.17 | $157.14 | $152.30 | $156.23 | $156.23 | 1,973,559 |
| 2024-01-04 | $151.89 | $154.12 | $151.82 | $152.53 | $152.53 | 2,785,840 |
| 2024-01-03 | $154.80 | $155.45 | $151.40 | $151.66 | $151.66 | 2,098,627 |
| 2024-01-02 | $153.98 | $157.41 | $153.13 | $156.50 | $156.50 | 2,440,905 |
| 2023-12-29 | $155.27 | $156.11 | $154.52 | $154.85 | $154.85 | 1,572,627 |
| 2023-12-28 | $155.44 | $156.21 | $154.95 | $155.63 | $155.63 | 1,153,323 |
| 2023-12-27 | $153.50 | $155.05 | $152.62 | $155.00 | $155.00 | 1,243,971 |
| 2023-12-26 | $152.34 | $154.58 | $151.95 | $154.10 | $154.10 | 1,061,781 |
| 2023-12-22 | $151.79 | $153.49 | $151.56 | $152.47 | $152.47 | 1,202,080 |
| 2023-12-21 | $150.99 | $153.07 | $150.43 | $151.77 | $151.77 | 1,683,520 |
| 2023-12-20 | $153.80 | $155.38 | $149.58 | $149.67 | $149.67 | 2,352,997 |
| 2023-12-19 | $151.45 | $154.88 | $150.48 | $154.60 | $154.60 | 2,362,396 |
| 2023-12-18 | $152.81 | $152.81 | $149.97 | $151.41 | $151.41 | 2,647,883 |
| 2023-12-15 | $152.90 | $154.47 | $151.76 | $152.33 | $152.33 | 5,603,465 |
| 2023-12-14 | $149.65 | $154.13 | $148.05 | $153.31 | $153.31 | 4,269,968 |
| 2023-12-13 | $140.67 | $146.45 | $140.34 | $146.32 | $146.32 | 2,455,328 |
| 2023-12-12 | $140.93 | $141.75 | $140.14 | $140.85 | $140.85 | 1,317,623 |
| 2023-12-11 | $141.28 | $141.75 | $140.22 | $141.00 | $141.00 | 2,254,354 |
| 2023-12-08 | $139.94 | $141.54 | $139.20 | $140.67 | $140.67 | 2,424,142 |
| 2023-12-07 | $140.14 | $141.15 | $139.19 | $139.77 | $139.77 | 2,235,231 |
| 2023-12-06 | $139.99 | $142.06 | $139.00 | $139.36 | $139.36 | 1,981,095 |
| 2023-12-05 | $139.97 | $140.28 | $138.47 | $138.66 | $138.66 | 2,147,567 |
| 2023-12-04 | $137.13 | $141.05 | $136.40 | $140.79 | $140.79 | 2,935,124 |
| 2023-12-01 | $133.69 | $139.05 | $133.29 | $139.00 | $139.00 | 2,561,076 |
| 2023-11-30 | $132.62 | $134.70 | $132.11 | $133.96 | $133.96 | 3,120,734 |
| 2023-11-29 | $130.47 | $133.17 | $130.10 | $132.38 | $132.38 | 2,492,849 |
| 2023-11-28 | $128.60 | $129.73 | $127.83 | $129.59 | $129.59 | 1,592,911 |
| 2023-11-27 | $127.74 | $129.06 | $127.49 | $128.85 | $128.85 | 1,415,777 |
| 2023-11-24 | $127.70 | $129.21 | $127.15 | $128.70 | $128.70 | 640,824 |
| 2023-11-22 | $128.54 | $128.75 | $127.08 | $127.95 | $127.95 | 1,036,259 |
| 2023-11-21 | $129.52 | $130.00 | $127.85 | $127.97 | $127.97 | 1,248,050 |
| 2023-11-20 | $129.74 | $130.81 | $128.05 | $130.34 | $130.34 | 1,674,745 |
| 2023-11-17 | $130.35 | $130.72 | $129.18 | $130.26 | $130.26 | 2,129,214 |
| 2023-11-16 | $128.90 | $129.66 | $128.19 | $129.34 | $129.34 | 1,838,212 |
| 2023-11-15 | $126.59 | $129.82 | $126.41 | $128.96 | $128.96 | 2,700,191 |
| 2023-11-14 | $122.75 | $127.07 | $122.75 | $126.66 | $126.66 | 2,766,900 |
| 2023-11-13 | $119.88 | $120.37 | $118.89 | $119.60 | $119.60 | 1,046,301 |
| 2023-11-10 | $120.51 | $121.04 | $118.56 | $120.43 | $120.43 | 1,585,710 |
| 2023-11-09 | $120.91 | $121.39 | $118.74 | $119.36 | $119.36 | 1,920,695 |
| 2023-11-08 | $120.77 | $120.77 | $118.92 | $120.26 | $120.26 | 1,599,822 |
| 2023-11-07 | $120.93 | $121.64 | $120.25 | $120.78 | $120.78 | 1,801,861 |
| 2023-11-06 | $123.22 | $123.69 | $120.67 | $121.55 | $121.55 | 1,690,190 |
| 2023-11-03 | $122.12 | $124.37 | $121.47 | $123.21 | $123.21 | 2,824,108 |
| 2023-11-02 | $114.51 | $119.92 | $114.51 | $119.85 | $119.85 | 2,822,412 |
| 2023-11-01 | $114.75 | $115.06 | $112.36 | $113.46 | $113.46 | 1,675,496 |
| 2023-10-31 | $113.37 | $114.52 | $112.36 | $114.47 | $114.47 | 2,233,503 |
| 2023-10-30 | $112.20 | $113.29 | $111.08 | $112.89 | $112.89 | 2,306,652 |
| 2023-10-27 | $113.65 | $113.82 | $110.80 | $111.24 | $111.24 | 1,854,789 |
| 2023-10-26 | $111.24 | $115.24 | $110.83 | $114.36 | $114.36 | 3,305,156 |
| 2023-10-25 | $110.58 | $111.60 | $109.40 | $111.29 | $111.29 | 2,214,821 |
| 2023-10-24 | $110.20 | $112.25 | $110.12 | $111.28 | $111.28 | 2,669,606 |
| 2023-10-23 | $111.41 | $113.16 | $109.45 | $109.71 | $109.71 | 3,068,954 |
| 2023-10-20 | $115.80 | $115.99 | $111.45 | $111.82 | $111.82 | 2,865,185 |
| 2023-10-19 | $115.10 | $118.97 | $115.02 | $115.66 | $115.66 | 2,867,884 |
| 2023-10-18 | $118.09 | $118.95 | $115.39 | $115.69 | $115.69 | 2,537,325 |
| 2023-10-17 | $117.76 | $121.44 | $117.60 | $119.13 | $119.13 | 2,614,268 |
| 2023-10-16 | $117.92 | $118.86 | $115.58 | $118.13 | $118.13 | 2,197,303 |
| 2023-10-13 | $120.65 | $121.09 | $116.25 | $118.14 | $116.61 | 5,577,065 |
| 2023-10-12 | $122.91 | $123.13 | $120.83 | $121.32 | $119.75 | 2,497,598 |
| 2023-10-11 | $123.07 | $124.25 | $122.04 | $122.74 | $121.15 | 1,840,369 |
| 2023-10-10 | $122.09 | $124.02 | $121.43 | $122.23 | $120.65 | 2,192,496 |
| 2023-10-09 | $119.41 | $121.32 | $118.68 | $120.86 | $119.29 | 2,405,143 |
| 2023-10-06 | $119.60 | $122.26 | $118.26 | $120.32 | $120.32 | 2,077,386 |
| 2023-10-05 | $119.33 | $120.99 | $119.11 | $120.38 | $120.38 | 2,692,823 |
| 2023-10-04 | $119.67 | $120.75 | $119.15 | $120.10 | $120.10 | 2,347,477 |
| 2023-10-03 | $120.63 | $122.00 | $119.37 | $119.78 | $119.78 | 2,285,651 |
| 2023-10-02 | $122.02 | $122.40 | $119.81 | $120.02 | $120.02 | 1,993,707 |
| 2023-09-29 | $123.96 | $124.82 | $122.45 | $122.77 | $122.77 | 1,749,634 |
| 2023-09-28 | $121.98 | $123.47 | $121.64 | $122.83 | $122.83 | 1,694,084 |
| 2023-09-27 | $121.88 | $122.11 | $120.11 | $121.81 | $121.81 | 2,163,652 |
| 2023-09-26 | $121.31 | $122.40 | $120.66 | $121.59 | $121.59 | 2,059,801 |
| 2023-09-25 | $120.37 | $122.68 | $120.01 | $122.62 | $122.62 | 1,368,597 |
| 2023-09-22 | $122.43 | $122.50 | $120.65 | $120.85 | $120.85 | 1,369,272 |
| 2023-09-21 | $123.09 | $124.65 | $122.12 | $122.17 | $122.17 | 1,502,065 |
| 2023-09-20 | $125.21 | $125.66 | $123.85 | $123.95 | $123.95 | 1,688,960 |
| 2023-09-19 | $125.11 | $125.49 | $123.20 | $124.19 | $124.19 | 1,172,276 |
| 2023-09-18 | $126.00 | $126.20 | $124.50 | $124.68 | $124.68 | 1,431,290 |
| 2023-09-15 | $126.02 | $127.44 | $125.69 | $126.35 | $126.35 | 3,619,483 |
| 2023-09-14 | $124.80 | $127.37 | $124.80 | $126.97 | $126.97 | 2,396,648 |
| 2023-09-13 | $126.00 | $126.64 | $122.85 | $123.61 | $123.61 | 2,747,782 |
| 2023-09-12 | $118.18 | $125.20 | $118.01 | $124.85 | $124.85 | 4,904,325 |
| 2023-09-11 | $118.09 | $119.42 | $117.64 | $118.02 | $118.02 | 1,242,027 |
| 2023-09-08 | $116.32 | $117.13 | $115.02 | $116.93 | $116.93 | 2,097,609 |
| 2023-09-07 | $117.00 | $118.59 | $115.72 | $115.77 | $115.77 | 1,995,085 |
| 2023-09-06 | $120.00 | $120.16 | $117.53 | $118.36 | $118.36 | 1,841,688 |
| 2023-09-05 | $121.73 | $123.22 | $120.41 | $120.49 | $120.49 | 1,604,854 |
| 2023-09-01 | $121.71 | $123.40 | $120.86 | $122.22 | $122.22 | 1,235,856 |
| 2023-08-31 | $121.03 | $122.42 | $119.99 | $120.73 | $120.73 | 1,981,363 |
| 2023-08-30 | $120.37 | $120.95 | $119.72 | $120.48 | $120.48 | 1,219,001 |
| 2023-08-29 | $118.72 | $121.20 | $118.43 | $120.59 | $120.59 | 1,311,837 |
| 2023-08-28 | $118.66 | $120.05 | $118.07 | $118.41 | $118.41 | 1,221,684 |
| 2023-08-25 | $118.25 | $119.10 | $117.10 | $117.74 | $117.74 | 1,794,644 |
| 2023-08-24 | $119.30 | $121.44 | $117.64 | $117.67 | $117.67 | 3,178,381 |
| 2023-08-23 | $118.97 | $119.71 | $118.12 | $119.41 | $119.41 | 1,654,693 |
| 2023-08-22 | $122.89 | $123.45 | $118.81 | $119.02 | $119.02 | 1,498,102 |
| 2023-08-21 | $123.67 | $123.97 | $121.52 | $122.93 | $122.93 | 1,191,713 |
| 2023-08-18 | $122.06 | $123.79 | $122.06 | $123.20 | $123.20 | 1,346,460 |
| 2023-08-17 | $123.15 | $124.60 | $122.70 | $123.50 | $123.50 | 1,510,730 |
| 2023-08-16 | $122.98 | $123.69 | $122.10 | $122.73 | $122.73 | 1,612,436 |
| 2023-08-15 | $125.44 | $125.74 | $123.20 | $123.60 | $123.60 | 2,080,960 |
| 2023-08-14 | $128.86 | $129.36 | $126.46 | $127.28 | $127.28 | 1,371,513 |
| 2023-08-11 | $127.35 | $129.95 | $127.19 | $129.94 | $129.94 | 1,203,442 |
| 2023-08-10 | $128.04 | $129.81 | $127.25 | $128.09 | $128.09 | 1,657,742 |
| 2023-08-09 | $128.83 | $130.00 | $127.29 | $127.35 | $127.35 | 1,729,690 |
| 2023-08-08 | $129.08 | $130.15 | $125.27 | $130.05 | $130.05 | 2,825,855 |
| 2023-08-07 | $132.24 | $132.87 | $131.46 | $132.40 | $132.40 | 1,698,665 |
| 2023-08-04 | $132.85 | $133.72 | $130.71 | $131.46 | $131.46 | 2,858,665 |
| 2023-08-03 | $133.82 | $134.13 | $132.43 | $133.02 | $133.02 | 2,147,110 |
| 2023-08-02 | $134.12 | $134.62 | $132.73 | $134.12 | $134.12 | 2,002,274 |
| 2023-08-01 | $136.21 | $136.70 | $134.22 | $135.43 | $135.43 | 2,442,810 |
| 2023-07-31 | $136.12 | $137.21 | $135.14 | $136.89 | $136.89 | 2,478,301 |
| 2023-07-28 | $134.56 | $136.08 | $133.02 | $135.50 | $135.50 | 1,736,407 |
| 2023-07-27 | $136.87 | $137.04 | $132.80 | $133.12 | $133.12 | 2,462,878 |
| 2023-07-26 | $135.11 | $137.03 | $133.32 | $136.01 | $136.01 | 2,971,445 |
| 2023-07-25 | $135.96 | $136.07 | $133.33 | $133.54 | $133.54 | 2,509,415 |
| 2023-07-24 | $133.87 | $136.94 | $133.43 | $135.60 | $135.60 | 2,910,119 |
| 2023-07-21 | $134.58 | $134.98 | $131.96 | $134.26 | $134.26 | 3,582,162 |
| 2023-07-20 | $132.26 | $134.13 | $131.14 | $133.99 | $133.99 | 3,554,516 |
| 2023-07-19 | $130.22 | $132.58 | $130.16 | $132.37 | $132.37 | 4,648,078 |
| 2023-07-18 | $125.01 | $132.32 | $124.40 | $130.35 | $130.35 | 4,679,402 |
| 2023-07-17 | $126.26 | $128.52 | $125.80 | $127.16 | $127.16 | 2,649,184 |
| 2023-07-14 | $130.00 | $130.32 | $125.63 | $125.79 | $125.79 | 2,507,339 |
| 2023-07-13 | $127.88 | $129.98 | $127.50 | $129.79 | $128.21 | 2,563,441 |
| 2023-07-12 | $128.45 | $130.45 | $126.97 | $127.23 | $125.68 | 2,508,174 |
| 2023-07-11 | $126.15 | $127.67 | $125.75 | $126.49 | $126.49 | 2,249,296 |
| 2023-07-10 | $124.82 | $126.81 | $124.76 | $125.36 | $125.36 | 1,734,389 |
| 2023-07-07 | $124.26 | $126.85 | $123.88 | $125.61 | $125.61 | 2,194,372 |
| 2023-07-06 | $124.83 | $124.83 | $121.63 | $123.88 | $123.88 | 2,515,600 |
| 2023-07-05 | $126.46 | $128.04 | $125.45 | $126.34 | $126.34 | 1,853,951 |
| 2023-07-03 | $126.45 | $128.33 | $126.11 | $127.53 | $127.53 | 1,193,710 |
| 2023-06-30 | $126.79 | $127.30 | $124.84 | $125.95 | $125.95 | 2,257,173 |
| 2023-06-29 | $124.74 | $126.50 | $124.50 | $125.68 | $125.68 | 2,204,498 |
| 2023-06-28 | $123.88 | $123.91 | $122.41 | $123.56 | $123.56 | 1,501,716 |
| 2023-06-27 | $123.43 | $124.80 | $122.57 | $124.01 | $124.01 | 1,715,701 |
| 2023-06-26 | $123.59 | $125.17 | $123.27 | $123.73 | $123.73 | 2,031,013 |
| 2023-06-23 | $122.26 | $123.44 | $121.76 | $123.03 | $123.03 | 2,399,166 |
| 2023-06-22 | $126.55 | $126.94 | $122.98 | $123.44 | $123.44 | 1,685,645 |
| 2023-06-21 | $126.35 | $126.80 | $125.27 | $126.66 | $126.66 | 2,319,272 |
| 2023-06-20 | $127.60 | $127.90 | $126.04 | $126.46 | $126.46 | 1,809,817 |
| 2023-06-16 | $129.38 | $129.38 | $127.37 | $128.47 | $128.47 | 3,465,163 |
| 2023-06-15 | $126.51 | $129.28 | $126.27 | $128.79 | $128.79 | 2,076,871 |
| 2023-06-14 | $129.50 | $130.34 | $126.11 | $126.52 | $126.52 | 2,021,967 |
| 2023-06-13 | $126.62 | $129.40 | $126.34 | $128.86 | $128.86 | 3,341,520 |
| 2023-06-12 | $128.51 | $130.34 | $125.70 | $127.41 | $127.41 | 2,981,227 |
| 2023-06-09 | $128.64 | $130.54 | $128.38 | $128.93 | $128.93 | 2,365,865 |
| 2023-06-08 | $126.98 | $129.42 | $126.06 | $128.86 | $128.86 | 2,942,418 |
| 2023-06-07 | $126.26 | $128.18 | $124.53 | $127.56 | $127.56 | 3,204,006 |
| 2023-06-06 | $122.95 | $127.88 | $122.50 | $126.38 | $126.38 | 2,509,704 |
| 2023-06-05 | $124.01 | $124.39 | $121.89 | $123.28 | $123.28 | 2,829,500 |
| 2023-06-02 | $121.68 | $124.19 | $120.76 | $123.58 | $123.58 | 3,105,656 |
| 2023-06-01 | $117.23 | $120.03 | $114.72 | $119.74 | $119.74 | 2,964,858 |
| 2023-05-31 | $118.00 | $118.37 | $114.17 | $115.83 | $115.83 | 3,617,470 |
| 2023-05-30 | $119.53 | $120.00 | $116.90 | $118.85 | $118.85 | 1,787,374 |
| 2023-05-26 | $119.31 | $119.36 | $117.86 | $118.78 | $118.78 | 1,762,433 |
| 2023-05-25 | $119.77 | $120.67 | $118.53 | $118.99 | $118.99 | 1,776,494 |
| 2023-05-24 | $120.16 | $120.83 | $119.29 | $120.25 | $120.25 | 2,062,630 |
| 2023-05-23 | $120.58 | $124.60 | $120.04 | $121.49 | $121.49 | 3,220,920 |
| 2023-05-22 | $119.44 | $120.45 | $117.81 | $120.42 | $120.42 | 2,452,430 |
| 2023-05-19 | $120.64 | $120.65 | $116.90 | $118.48 | $118.48 | 2,680,046 |
| 2023-05-18 | $118.77 | $120.47 | $117.45 | $120.15 | $120.15 | 3,077,077 |
| 2023-05-17 | $113.49 | $119.29 | $113.49 | $119.25 | $119.25 | 4,488,253 |
| 2023-05-16 | $113.73 | $114.36 | $111.40 | $111.59 | $111.59 | 2,240,511 |
| 2023-05-15 | $111.90 | $114.16 | $111.70 | $113.67 | $113.67 | 2,256,128 |
| 2023-05-12 | $113.70 | $113.70 | $110.31 | $111.58 | $111.58 | 2,212,350 |
| 2023-05-11 | $112.56 | $113.63 | $111.22 | $112.70 | $112.70 | 2,511,285 |
| 2023-05-10 | $117.29 | $117.65 | $113.78 | $113.97 | $113.97 | 3,473,289 |
| 2023-05-09 | $115.65 | $116.59 | $114.57 | $115.70 | $115.70 | 3,063,763 |
| 2023-05-08 | $118.00 | $118.38 | $115.54 | $116.99 | $116.99 | 2,867,240 |
| 2023-05-05 | $116.61 | $117.96 | $114.95 | $116.18 | $116.18 | 4,790,783 |
| 2023-05-04 | $113.38 | $115.61 | $111.84 | $113.64 | $113.64 | 6,949,398 |
| 2023-05-03 | $120.09 | $120.90 | $116.56 | $116.65 | $116.65 | 5,764,521 |
| 2023-05-02 | $123.25 | $123.25 | $117.78 | $119.14 | $119.14 | 8,595,075 |
| 2023-05-01 | $126.48 | $126.77 | $121.41 | $122.00 | $122.00 | 9,064,160 |
| 2023-04-28 | $126.71 | $132.34 | $126.40 | $130.25 | $130.25 | 3,942,922 |
| 2023-04-27 | $128.66 | $129.40 | $127.38 | $128.02 | $128.02 | 3,124,400 |
| 2023-04-26 | $123.45 | $129.59 | $123.41 | $127.85 | $127.85 | 6,520,689 |
| 2023-04-25 | $122.44 | $124.65 | $121.12 | $123.70 | $123.70 | 4,996,013 |
| 2023-04-24 | $124.00 | $124.65 | $122.64 | $124.27 | $124.27 | 2,333,630 |
| 2023-04-21 | $124.74 | $125.35 | $122.89 | $123.38 | $123.38 | 3,537,895 |
| 2023-04-20 | $126.60 | $126.93 | $124.26 | $125.60 | $125.60 | 3,720,503 |
| 2023-04-19 | $124.60 | $129.65 | $123.64 | $128.37 | $128.37 | 5,967,176 |
| 2023-04-18 | $125.09 | $125.60 | $122.10 | $124.76 | $124.76 | 4,517,520 |
| 2023-04-17 | $120.18 | $125.13 | $118.71 | $125.09 | $125.09 | 6,285,533 |
| 2023-04-14 | $121.50 | $122.29 | $117.51 | $121.85 | $121.85 | 12,921,143 |
| 2023-04-13 | $120.00 | $121.69 | $118.49 | $121.41 | $121.41 | 4,856,231 |
| 2023-04-12 | $123.05 | $123.28 | $119.45 | $119.70 | $119.70 | 4,446,256 |
| 2023-04-11 | $122.10 | $123.21 | $121.43 | $122.31 | $122.31 | 2,605,631 |
| 2023-04-10 | $121.22 | $122.90 | $120.86 | $122.20 | $122.20 | 3,234,752 |
| 2023-04-06 | $120.00 | $124.10 | $119.79 | $121.88 | $121.88 | 3,507,218 |
| 2023-04-05 | $120.81 | $123.19 | $120.33 | $121.43 | $121.43 | 3,550,021 |
| 2023-04-04 | $125.88 | $126.25 | $121.28 | $122.83 | $122.83 | 3,469,054 |
| 2023-04-03 | $126.91 | $127.90 | $124.65 | $125.00 | $125.00 | 4,845,275 |
| 2023-03-31 | $128.45 | $128.86 | $126.36 | $127.10 | $127.10 | 3,600,453 |
| 2023-03-30 | $131.09 | $131.19 | $126.73 | $127.03 | $127.03 | 3,064,236 |
| 2023-03-29 | $128.97 | $129.75 | $127.66 | $128.92 | $128.92 | 2,575,623 |
| 2023-03-28 | $124.48 | $126.97 | $124.00 | $126.86 | $126.86 | 2,703,892 |
| 2023-03-27 | $128.72 | $129.57 | $124.25 | $125.02 | $125.02 | 3,467,088 |
| 2023-03-24 | $120.00 | $124.17 | $119.27 | $124.15 | $124.15 | 3,933,535 |
| 2023-03-23 | $125.58 | $126.11 | $121.57 | $122.13 | $122.13 | 5,851,323 |
| 2023-03-22 | $130.58 | $131.08 | $124.39 | $124.40 | $124.40 | 4,249,905 |
| 2023-03-21 | $131.50 | $132.58 | $129.71 | $131.62 | $131.62 | 4,103,873 |
| 2023-03-20 | $126.11 | $130.45 | $124.92 | $127.35 | $127.35 | 5,179,783 |
| 2023-03-17 | $127.79 | $128.30 | $122.31 | $123.72 | $123.72 | 9,095,274 |
| 2023-03-16 | $124.50 | $131.60 | $120.95 | $130.12 | $130.12 | 7,679,424 |
| 2023-03-15 | $126.09 | $126.62 | $122.72 | $125.05 | $125.05 | 7,609,795 |
| 2023-03-14 | $137.50 | $138.70 | $126.94 | $130.53 | $130.53 | 8,289,469 |
| 2023-03-13 | $129.33 | $132.97 | $124.21 | $130.06 | $130.06 | 14,700,700 |
| 2023-03-10 | $134.21 | $141.64 | $132.30 | $137.16 | $137.16 | 6,957,836 |
| 2023-03-09 | $143.98 | $143.98 | $137.46 | $137.87 | $137.87 | 4,319,989 |
| 2023-03-08 | $145.17 | $146.32 | $144.22 | $145.13 | $145.13 | 2,574,898 |
| 2023-03-07 | $151.32 | $151.65 | $145.15 | $145.72 | $145.72 | 3,452,044 |
| 2023-03-06 | $153.88 | $155.34 | $152.63 | $152.68 | $152.68 | 2,454,240 |
| 2023-03-03 | $151.61 | $153.48 | $151.11 | $152.89 | $152.89 | 2,422,022 |
| 2023-03-02 | $153.85 | $154.30 | $148.54 | $150.24 | $150.24 | 3,523,767 |
| 2023-03-01 | $156.98 | $157.31 | $154.29 | $155.21 | $155.21 | 2,504,796 |
| 2023-02-28 | $158.56 | $158.88 | $157.41 | $157.92 | $157.92 | 2,740,887 |
| 2023-02-27 | $160.07 | $161.15 | $157.29 | $157.70 | $157.70 | 1,488,329 |
| 2023-02-24 | $156.51 | $158.74 | $155.27 | $158.49 | $158.49 | 1,553,375 |
| 2023-02-23 | $157.87 | $158.67 | $155.60 | $158.10 | $158.10 | 3,004,179 |
| 2023-02-22 | $155.24 | $156.67 | $154.81 | $156.30 | $156.30 | 2,630,674 |
| 2023-02-21 | $156.86 | $157.52 | $154.96 | $155.48 | $155.48 | 1,843,204 |
| 2023-02-17 | $158.00 | $158.74 | $156.92 | $158.59 | $158.59 | 1,797,073 |
| 2023-02-16 | $158.52 | $159.94 | $157.92 | $158.30 | $158.30 | 1,781,726 |
| 2023-02-15 | $159.49 | $161.78 | $159.08 | $160.00 | $160.00 | 1,813,249 |
| 2023-02-14 | $160.36 | $161.70 | $159.11 | $161.13 | $161.13 | 1,122,089 |
| 2023-02-13 | $159.03 | $161.33 | $158.29 | $160.98 | $160.98 | 1,227,806 |
| 2023-02-10 | $158.21 | $159.34 | $157.59 | $159.34 | $159.34 | 1,863,727 |
| 2023-02-09 | $162.35 | $162.70 | $158.28 | $158.88 | $158.88 | 1,637,440 |
| 2023-02-08 | $161.06 | $163.14 | $160.76 | $161.56 | $161.56 | 1,929,598 |
| 2023-02-07 | $162.45 | $164.00 | $160.33 | $162.94 | $162.94 | 3,890,919 |
| 2023-02-06 | $164.07 | $164.70 | $162.59 | $163.00 | $163.00 | 1,567,552 |
| 2023-02-03 | $164.70 | $167.12 | $164.10 | $165.39 | $165.39 | 1,507,727 |
| 2023-02-02 | $165.50 | $166.81 | $163.11 | $166.17 | $166.17 | 1,930,117 |
| 2023-02-01 | $163.85 | $166.57 | $162.17 | $164.79 | $164.79 | 1,844,392 |
| 2023-01-31 | $163.00 | $165.44 | $161.78 | $165.43 | $165.43 | 2,295,075 |
| 2023-01-30 | $162.19 | $163.45 | $162.05 | $162.86 | $162.86 | 1,947,122 |
| 2023-01-27 | $161.99 | $165.09 | $161.95 | $163.17 | $163.17 | 2,046,880 |
| 2023-01-26 | $161.02 | $161.99 | $159.31 | $161.93 | $161.93 | 1,397,195 |
| 2023-01-25 | $157.22 | $160.72 | $156.63 | $160.18 | $160.18 | 2,227,526 |
| 2023-01-24 | $159.73 | $159.73 | $157.49 | $158.42 | $158.42 | 1,631,647 |
| 2023-01-23 | $155.22 | $160.99 | $154.55 | $159.34 | $159.34 | 2,433,426 |
| 2023-01-20 | $148.44 | $155.11 | $147.31 | $154.87 | $154.87 | 4,166,545 |
| 2023-01-19 | $150.50 | $150.88 | $147.10 | $148.02 | $148.02 | 5,764,331 |
| 2023-01-18 | $152.49 | $155.21 | $149.59 | $152.07 | $152.07 | 6,677,796 |
| 2023-01-17 | $163.13 | $163.55 | $161.16 | $161.85 | $161.85 | 3,608,198 |
| 2023-01-13 | $164.75 | $165.26 | $161.36 | $164.00 | $164.00 | 4,379,375 |
| 2023-01-12 | $167.00 | $169.07 | $166.64 | $168.82 | $167.29 | 2,169,671 |
| 2023-01-11 | $165.12 | $166.69 | $165.05 | $165.84 | $164.34 | 3,197,947 |
| 2023-01-10 | $163.49 | $165.05 | $162.46 | $164.94 | $164.94 | 2,138,127 |
| 2023-01-09 | $164.95 | $166.86 | $163.09 | $164.28 | $164.28 | 2,473,784 |
| 2023-01-06 | $162.50 | $164.79 | $158.92 | $164.21 | $164.21 | 2,250,143 |
| 2023-01-05 | $160.96 | $161.64 | $157.31 | $159.37 | $159.37 | 2,174,084 |
| 2023-01-04 | $161.60 | $166.10 | $160.65 | $163.73 | $163.73 | 2,107,655 |
| 2023-01-03 | $159.65 | $161.60 | $157.67 | $159.52 | $159.52 | 1,650,580 |
| 2022-12-30 | $157.24 | $158.57 | $156.22 | $157.94 | $157.94 | 1,035,061 |
| 2022-12-29 | $156.25 | $158.05 | $155.61 | $157.83 | $157.83 | 994,277 |
| 2022-12-28 | $156.32 | $157.03 | $155.35 | $155.86 | $155.86 | 974,570 |
| 2022-12-27 | $155.36 | $156.64 | $154.33 | $155.96 | $155.96 | 732,960 |
| 2022-12-23 | $154.23 | $156.14 | $154.18 | $155.02 | $155.02 | 1,027,556 |
| 2022-12-22 | $153.17 | $154.54 | $151.09 | $154.29 | $154.29 | 1,522,145 |
| 2022-12-21 | $153.65 | $155.49 | $153.26 | $153.90 | $153.90 | 1,541,628 |
| 2022-12-20 | $150.48 | $153.69 | $150.35 | $151.68 | $151.68 | 2,144,730 |
| 2022-12-19 | $150.27 | $152.54 | $148.94 | $150.16 | $150.16 | 2,070,659 |
| 2022-12-16 | $148.86 | $150.89 | $148.05 | $150.39 | $150.39 | 7,000,011 |
| 2022-12-15 | $147.50 | $150.41 | $147.07 | $150.18 | $150.18 | 3,043,401 |
| 2022-12-14 | $153.37 | $154.67 | $149.20 | $149.62 | $149.62 | 3,205,773 |
| 2022-12-13 | $160.73 | $161.08 | $153.03 | $154.03 | $154.03 | 2,621,029 |
| 2022-12-12 | $154.59 | $156.76 | $152.14 | $156.70 | $156.70 | 2,349,403 |
| 2022-12-09 | $153.62 | $155.86 | $153.07 | $154.08 | $154.08 | 1,760,973 |
| 2022-12-08 | $155.85 | $157.02 | $153.61 | $154.34 | $154.34 | 1,927,215 |
| 2022-12-07 | $151.10 | $156.33 | $150.52 | $155.10 | $155.10 | 2,628,257 |
| 2022-12-06 | $152.99 | $153.79 | $149.69 | $151.86 | $151.86 | 2,563,111 |
| 2022-12-05 | $162.77 | $162.83 | $152.58 | $153.11 | $153.11 | 3,811,344 |
| 2022-12-02 | $162.72 | $164.60 | $162.24 | $164.23 | $164.23 | 1,569,860 |
| 2022-12-01 | $169.55 | $170.28 | $164.38 | $164.80 | $164.80 | 1,854,151 |
| 2022-11-30 | $163.78 | $168.54 | $159.78 | $168.26 | $168.26 | 3,296,824 |
| 2022-11-29 | $162.93 | $164.87 | $162.26 | $164.37 | $164.37 | 975,481 |
| 2022-11-28 | $166.04 | $166.77 | $162.29 | $162.61 | $162.61 | 1,525,786 |
| 2022-11-25 | $167.96 | $168.82 | $167.04 | $167.65 | $167.65 | 597,492 |
| 2022-11-23 | $164.75 | $166.89 | $164.50 | $166.50 | $166.50 | 1,278,166 |
| 2022-11-22 | $164.13 | $165.50 | $163.81 | $164.98 | $164.98 | 1,547,810 |
| 2022-11-21 | $161.00 | $163.34 | $160.22 | $162.66 | $162.66 | 1,420,773 |
| 2022-11-18 | $161.34 | $161.72 | $159.86 | $161.16 | $161.16 | 1,853,136 |
| 2022-11-17 | $159.09 | $159.85 | $157.39 | $158.80 | $158.80 | 2,030,999 |
| 2022-11-16 | $164.17 | $164.59 | $161.52 | $161.65 | $161.65 | 1,951,203 |
| 2022-11-15 | $165.43 | $167.63 | $161.48 | $164.14 | $164.14 | 2,210,396 |
| 2022-11-14 | $165.55 | $165.90 | $163.22 | $163.29 | $163.29 | 2,741,583 |
| 2022-11-11 | $164.94 | $167.50 | $164.16 | $165.76 | $165.76 | 2,755,091 |
| 2022-11-10 | $160.35 | $164.47 | $159.68 | $163.85 | $163.85 | 2,781,814 |
| 2022-11-09 | $157.11 | $157.68 | $154.11 | $155.55 | $155.55 | 2,427,604 |
| 2022-11-08 | $156.64 | $160.16 | $156.14 | $158.66 | $158.66 | 3,290,444 |
| 2022-11-07 | $158.26 | $159.18 | $155.71 | $156.70 | $156.70 | 2,256,321 |
| 2022-11-04 | $155.37 | $157.28 | $153.23 | $156.50 | $156.50 | 3,575,102 |
| 2022-11-03 | $157.00 | $157.59 | $152.94 | $153.31 | $153.31 | 2,484,942 |
| 2022-11-02 | $161.14 | $163.38 | $158.62 | $158.73 | $158.73 | 2,300,843 |
| 2022-11-01 | $162.92 | $163.40 | $160.82 | $161.81 | $161.81 | 1,495,328 |
| 2022-10-31 | $162.22 | $163.25 | $161.45 | $161.83 | $161.83 | 2,192,249 |
| 2022-10-28 | $161.92 | $163.30 | $160.53 | $162.87 | $162.87 | 2,204,512 |
| 2022-10-27 | $163.53 | $164.94 | $160.79 | $161.00 | $161.00 | 1,753,630 |
| 2022-10-26 | $163.88 | $164.85 | $161.62 | $161.72 | $161.72 | 1,985,947 |
| 2022-10-25 | $159.17 | $164.16 | $159.04 | $163.22 | $163.22 | 2,040,221 |
| 2022-10-24 | $157.25 | $161.21 | $156.53 | $160.44 | $160.44 | 2,122,176 |
| 2022-10-21 | $147.49 | $156.67 | $146.89 | $156.37 | $156.37 | 2,624,563 |
| 2022-10-20 | $150.53 | $152.97 | $147.07 | $147.98 | $147.98 | 1,952,115 |
| 2022-10-19 | $154.79 | $156.81 | $150.96 | $151.70 | $151.70 | 1,673,077 |
| 2022-10-18 | $159.71 | $159.85 | $154.65 | $156.16 | $156.16 | 2,485,077 |
| 2022-10-17 | $153.34 | $156.47 | $152.18 | $155.85 | $155.85 | 2,818,060 |
| 2022-10-14 | $150.00 | $154.89 | $148.81 | $149.70 | $149.70 | 4,734,958 |
| 2022-10-13 | $143.86 | $154.07 | $143.52 | $152.97 | $152.97 | 3,553,043 |
| 2022-10-12 | $147.00 | $148.28 | $145.78 | $146.12 | $146.12 | 1,719,318 |
| 2022-10-11 | $149.89 | $150.78 | $147.19 | $147.68 | $147.68 | 1,777,149 |
| 2022-10-10 | $152.44 | $153.43 | $149.95 | $150.85 | $150.85 | 1,243,004 |
| 2022-10-07 | $154.52 | $154.76 | $150.74 | $151.34 | $151.34 | 1,582,670 |
| 2022-10-06 | $158.09 | $159.00 | $155.36 | $155.71 | $155.71 | 1,756,882 |
| 2022-10-05 | $158.00 | $159.98 | $157.52 | $159.23 | $159.23 | 1,130,821 |
| 2022-10-04 | $156.16 | $160.74 | $156.11 | $160.64 | $160.64 | 2,078,977 |
| 2022-10-03 | $151.80 | $155.00 | $149.07 | $153.80 | $153.80 | 2,236,422 |
| 2022-09-30 | $150.75 | $153.69 | $149.22 | $149.42 | $149.42 | 2,101,531 |
| 2022-09-29 | $149.68 | $151.61 | $148.61 | $150.73 | $150.73 | 1,633,665 |
| 2022-09-28 | $148.16 | $152.46 | $148.15 | $151.59 | $151.59 | 1,762,864 |
| 2022-09-27 | $150.39 | $151.00 | $147.10 | $148.03 | $148.03 | 2,082,977 |
| 2022-09-26 | $150.81 | $152.30 | $148.34 | $148.74 | $148.74 | 1,837,216 |
| 2022-09-23 | $152.71 | $153.61 | $149.90 | $151.92 | $151.92 | 1,630,371 |
| 2022-09-22 | $159.49 | $159.49 | $154.44 | $154.67 | $154.67 | 1,607,275 |
| 2022-09-21 | $163.80 | $164.50 | $158.42 | $158.45 | $158.45 | 1,645,173 |
| 2022-09-20 | $164.05 | $164.81 | $162.43 | $163.83 | $163.83 | 1,330,395 |
| 2022-09-19 | $161.73 | $165.67 | $161.07 | $165.31 | $165.31 | 1,159,410 |
| 2022-09-16 | $163.27 | $164.17 | $161.32 | $163.83 | $163.83 | 2,569,126 |
| 2022-09-15 | $163.13 | $166.89 | $162.69 | $165.05 | $165.05 | 1,715,021 |
| 2022-09-14 | $161.73 | $162.91 | $159.33 | $162.41 | $162.41 | 1,929,853 |
| 2022-09-13 | $162.82 | $163.81 | $160.04 | $160.85 | $160.85 | 1,945,842 |
| 2022-09-12 | $165.45 | $167.24 | $165.12 | $166.28 | $166.28 | 2,138,745 |
| 2022-09-09 | $163.66 | $165.19 | $163.01 | $164.34 | $164.34 | 1,984,838 |
| 2022-09-08 | $158.87 | $163.02 | $157.97 | $162.85 | $162.85 | 1,657,899 |
| 2022-09-07 | $155.13 | $160.18 | $154.95 | $159.61 | $159.61 | 1,921,960 |
| 2022-09-06 | $158.42 | $158.42 | $154.15 | $156.37 | $156.37 | 1,856,828 |
| 2022-09-02 | $160.48 | $162.00 | $156.66 | $157.25 | $157.25 | 1,432,472 |
| 2022-09-01 | $157.57 | $158.56 | $155.75 | $158.45 | $158.45 | 1,704,510 |
| 2022-08-31 | $160.10 | $160.42 | $157.96 | $158.00 | $158.00 | 3,090,559 |
| 2022-08-30 | $160.94 | $160.94 | $158.44 | $159.30 | $159.30 | 1,586,755 |
| 2022-08-29 | $161.26 | $161.74 | $159.16 | $160.12 | $160.12 | 1,568,755 |
| 2022-08-26 | $169.45 | $169.84 | $162.03 | $162.19 | $162.19 | 1,641,972 |
| 2022-08-25 | $167.68 | $170.00 | $167.16 | $168.90 | $168.90 | 1,619,735 |
| 2022-08-24 | $165.88 | $167.67 | $165.32 | $167.40 | $167.40 | 1,383,104 |
| 2022-08-23 | $166.73 | $167.94 | $166.33 | $166.49 | $166.49 | 840,420 |
| 2022-08-22 | $168.89 | $168.89 | $166.06 | $166.46 | $166.46 | 1,269,002 |
| 2022-08-19 | $172.02 | $172.73 | $169.95 | $170.79 | $170.79 | 1,240,786 |
| 2022-08-18 | $173.89 | $173.91 | $172.30 | $173.50 | $173.50 | 691,874 |
| 2022-08-17 | $172.79 | $174.32 | $172.43 | $173.34 | $173.34 | 936,386 |
| 2022-08-16 | $173.15 | $176.34 | $173.15 | $175.04 | $175.04 | 948,343 |
| 2022-08-15 | $172.97 | $174.44 | $172.35 | $173.93 | $173.93 | 910,175 |
| 2022-08-12 | $173.03 | $174.64 | $171.77 | $174.63 | $174.63 | 1,188,043 |
| 2022-08-11 | $171.29 | $172.60 | $170.58 | $171.94 | $171.94 | 1,563,094 |
| 2022-08-10 | $168.24 | $170.92 | $167.51 | $169.46 | $169.46 | 2,324,251 |
| 2022-08-09 | $166.06 | $167.00 | $165.26 | $165.92 | $165.92 | 918,926 |
| 2022-08-08 | $168.29 | $168.84 | $165.87 | $166.04 | $166.04 | 927,275 |
| 2022-08-05 | $164.22 | $168.08 | $163.66 | $167.04 | $167.04 | 1,556,221 |
| 2022-08-04 | $164.87 | $165.82 | $163.41 | $164.08 | $164.08 | 1,473,425 |
| 2022-08-03 | $164.69 | $166.30 | $163.41 | $165.35 | $165.35 | 1,151,934 |
| 2022-08-02 | $165.53 | $165.72 | $163.24 | $163.31 | $163.31 | 1,597,444 |
| 2022-08-01 | $163.88 | $166.29 | $162.49 | $166.06 | $166.06 | 1,159,022 |
| 2022-07-29 | $163.50 | $166.57 | $163.25 | $165.94 | $165.94 | 2,122,171 |
| 2022-07-28 | $162.77 | $163.85 | $160.58 | $162.90 | $162.90 | 1,732,375 |
| 2022-07-27 | $162.37 | $164.47 | $161.52 | $163.00 | $163.00 | 2,153,100 |
| 2022-07-26 | $163.44 | $166.18 | $161.65 | $161.72 | $161.72 | 1,574,147 |
| 2022-07-25 | $163.32 | $165.58 | $162.24 | $164.70 | $164.70 | 1,294,186 |
| 2022-07-22 | $161.86 | $163.78 | $160.90 | $161.76 | $161.76 | 1,457,258 |
| 2022-07-21 | $159.39 | $161.74 | $158.97 | $161.61 | $161.61 | 1,547,486 |
| 2022-07-20 | $158.99 | $160.61 | $157.88 | $160.15 | $160.15 | 1,683,082 |
| 2022-07-19 | $156.85 | $160.82 | $156.33 | $160.19 | $160.19 | 2,018,572 |
| 2022-07-18 | $156.03 | $159.21 | $153.39 | $154.67 | $154.67 | 2,219,902 |
| 2022-07-15 | $148.00 | $154.15 | $146.39 | $153.42 | $153.42 | 4,838,786 |
| 2022-07-14 | $150.57 | $151.93 | $149.51 | $150.96 | $150.96 | 2,120,397 |
| 2022-07-13 | $155.14 | $155.89 | $151.42 | $154.31 | $154.31 | 3,068,741 |
| 2022-07-12 | $158.00 | $160.45 | $156.18 | $157.09 | $157.09 | 1,681,330 |
| 2022-07-11 | $160.95 | $161.58 | $158.89 | $160.22 | $158.70 | 1,776,981 |
| 2022-07-08 | $162.98 | $163.68 | $160.54 | $161.38 | $159.85 | 1,456,679 |
| 2022-07-07 | $161.09 | $162.94 | $160.50 | $162.31 | $160.77 | 1,561,105 |
| 2022-07-06 | $160.09 | $161.48 | $158.53 | $160.03 | $158.52 | 1,692,923 |
| 2022-07-05 | $158.00 | $161.15 | $155.68 | $161.09 | $159.57 | 1,936,283 |
| 2022-07-01 | $157.27 | $161.51 | $155.20 | $161.30 | $159.77 | 2,165,169 |
| 2022-06-30 | $154.03 | $159.46 | $152.54 | $157.77 | $156.28 | 2,296,078 |
| 2022-06-29 | $160.25 | $160.25 | $157.08 | $157.37 | $155.88 | 1,132,782 |
| 2022-06-28 | $162.57 | $164.95 | $159.73 | $159.75 | $158.24 | 1,577,503 |
| 2022-06-27 | $164.00 | $164.45 | $160.46 | $161.45 | $159.92 | 1,462,763 |
| 2022-06-24 | $156.91 | $162.95 | $156.52 | $162.84 | $161.30 | 3,039,195 |
| 2022-06-23 | $155.63 | $156.47 | $153.16 | $155.80 | $154.33 | 2,157,538 |
| 2022-06-22 | $154.90 | $158.04 | $154.80 | $156.61 | $155.13 | 1,868,480 |
| 2022-06-21 | $157.62 | $158.70 | $155.47 | $156.49 | $155.01 | 2,184,587 |
| 2022-06-17 | $150.00 | $155.46 | $149.51 | $154.09 | $152.63 | 6,732,443 |
| 2022-06-16 | $153.74 | $153.93 | $150.67 | $151.48 | $150.05 | 3,403,839 |
| 2022-06-15 | $156.68 | $159.02 | $154.56 | $156.51 | $155.03 | 1,918,205 |
| 2022-06-14 | $156.13 | $159.41 | $154.28 | $155.66 | $154.19 | 1,932,645 |
| 2022-06-13 | $154.39 | $158.68 | $154.06 | $155.53 | $154.06 | 2,955,324 |
| 2022-06-10 | $158.87 | $161.70 | $157.41 | $158.33 | $156.83 | 2,252,315 |
| 2022-06-09 | $169.15 | $169.49 | $162.94 | $163.00 | $161.46 | 2,103,237 |
| 2022-06-08 | $171.71 | $171.71 | $168.89 | $169.90 | $168.29 | 1,112,766 |
| 2022-06-07 | $170.82 | $173.35 | $170.72 | $173.20 | $171.56 | 1,221,244 |
| 2022-06-06 | $174.99 | $176.33 | $172.82 | $173.08 | $171.44 | 924,790 |
| 2022-06-03 | $173.58 | $175.25 | $172.81 | $173.30 | $171.66 | 1,267,324 |
| 2022-06-02 | $172.41 | $175.56 | $170.96 | $175.51 | $173.85 | 1,418,036 |
| 2022-06-01 | $175.84 | $176.00 | $170.14 | $172.44 | $170.81 | 1,325,903 |
| 2022-05-31 | $172.53 | $176.47 | $172.18 | $175.41 | $173.75 | 2,995,528 |
| 2022-05-27 | $172.76 | $175.06 | $172.56 | $175.05 | $173.39 | 1,651,803 |
| 2022-05-26 | $168.90 | $174.35 | $168.47 | $172.95 | $171.31 | 2,648,790 |
| 2022-05-25 | $162.86 | $169.16 | $162.83 | $167.63 | $166.04 | 2,814,361 |
| 2022-05-24 | $161.70 | $163.82 | $158.71 | $163.26 | $161.72 | 2,218,632 |
| 2022-05-23 | $158.82 | $163.62 | $158.51 | $162.17 | $160.64 | 2,047,517 |
| 2022-05-20 | $155.57 | $157.16 | $152.35 | $155.98 | $154.50 | 2,014,476 |
| 2022-05-19 | $154.14 | $156.10 | $152.69 | $154.75 | $153.29 | 2,049,830 |
| 2022-05-18 | $159.11 | $159.53 | $155.35 | $155.93 | $154.46 | 1,905,163 |
| 2022-05-17 | $158.18 | $161.23 | $157.67 | $160.43 | $158.91 | 1,846,307 |
| 2022-05-16 | $157.08 | $157.75 | $153.13 | $155.27 | $153.80 | 2,598,488 |
| 2022-05-13 | $161.05 | $161.45 | $156.75 | $157.44 | $155.95 | 2,162,096 |
| 2022-05-12 | $158.88 | $160.52 | $156.20 | $159.30 | $157.79 | 2,030,613 |
| 2022-05-11 | $162.54 | $166.55 | $159.65 | $159.83 | $158.32 | 1,756,153 |
| 2022-05-10 | $164.71 | $166.23 | $159.62 | $161.84 | $160.31 | 2,005,616 |
| 2022-05-09 | $164.57 | $165.62 | $162.70 | $163.67 | $162.12 | 2,050,575 |
| 2022-05-06 | $168.46 | $168.83 | $164.59 | $166.62 | $165.04 | 2,341,990 |
| 2022-05-05 | $171.47 | $171.79 | $166.33 | $168.87 | $167.27 | 1,881,591 |
| 2022-05-04 | $169.52 | $174.28 | $168.52 | $173.72 | $172.08 | 2,183,494 |
| 2022-05-03 | $169.12 | $171.60 | $168.03 | $169.66 | $168.06 | 2,250,136 |
| 2022-05-02 | $168.40 | $169.10 | $164.10 | $167.54 | $165.96 | 2,395,010 |
| 2022-04-29 | $170.70 | $172.15 | $165.59 | $166.10 | $164.53 | 3,452,843 |
| 2022-04-28 | $171.80 | $171.95 | $168.33 | $171.08 | $169.46 | 2,930,451 |
| 2022-04-27 | $168.82 | $171.74 | $168.05 | $170.43 | $168.82 | 2,405,461 |
| 2022-04-26 | $170.14 | $172.54 | $168.96 | $169.46 | $167.86 | 2,192,619 |
| 2022-04-25 | $171.84 | $172.77 | $168.03 | $172.50 | $170.87 | 3,113,718 |
| 2022-04-22 | $177.91 | $178.33 | $173.07 | $173.25 | $171.61 | 3,203,332 |
| 2022-04-21 | $180.95 | $183.11 | $176.92 | $177.58 | $175.90 | 2,367,598 |
| 2022-04-20 | $180.39 | $183.19 | $179.51 | $179.64 | $177.94 | 1,942,827 |
| 2022-04-19 | $176.81 | $178.62 | $175.98 | $178.05 | $176.37 | 3,328,185 |
| 2022-04-18 | $173.95 | $177.31 | $173.95 | $175.75 | $174.09 | 2,962,437 |
| 2022-04-14 | $178.87 | $180.72 | $174.26 | $175.00 | $173.34 | 3,474,968 |
| 2022-04-13 | $177.75 | $180.15 | $176.97 | $178.44 | $176.75 | 2,422,876 |
| 2022-04-12 | $182.25 | $184.03 | $178.56 | $179.75 | $178.05 | 1,825,822 |
| 2022-04-11 | $184.57 | $188.59 | $183.67 | $183.98 | $180.73 | 2,588,576 |
| 2022-04-08 | $183.20 | $185.16 | $181.94 | $184.70 | $181.44 | 2,694,747 |
| 2022-04-07 | $181.05 | $182.55 | $177.32 | $181.38 | $178.18 | 2,303,272 |
| 2022-04-06 | $180.83 | $182.47 | $180.15 | $180.96 | $177.76 | 1,904,030 |
| 2022-04-05 | $181.61 | $185.23 | $181.21 | $182.39 | $179.17 | 1,621,055 |
| 2022-04-04 | $180.23 | $184.66 | $177.53 | $182.81 | $179.58 | 2,663,697 |
| 2022-04-01 | $184.24 | $185.89 | $180.21 | $181.14 | $177.94 | 2,485,335 |
| 2022-03-31 | $190.16 | $191.78 | $184.34 | $184.45 | $181.19 | 3,301,368 |
| 2022-03-30 | $194.04 | $194.39 | $189.21 | $190.73 | $187.36 | 1,980,765 |
| 2022-03-29 | $197.90 | $198.98 | $193.39 | $194.06 | $190.63 | 1,440,715 |
| 2022-03-28 | $194.74 | $195.10 | $191.56 | $194.71 | $191.27 | 1,789,876 |
| 2022-03-25 | $193.65 | $197.40 | $193.26 | $196.47 | $193.00 | 1,593,021 |
| 2022-03-24 | $193.93 | $194.66 | $192.06 | $193.25 | $189.84 | 1,585,741 |
| 2022-03-23 | $194.89 | $197.20 | $192.61 | $192.67 | $189.27 | 1,535,795 |
| 2022-03-22 | $196.27 | $199.43 | $195.38 | $197.37 | $193.89 | 1,945,130 |
| 2022-03-21 | $194.93 | $195.43 | $190.73 | $193.01 | $189.60 | 1,648,931 |
| 2022-03-18 | $194.92 | $195.00 | $188.97 | $192.97 | $189.56 | 5,343,601 |
| 2022-03-17 | $189.25 | $193.09 | $187.32 | $193.07 | $189.66 | 2,195,404 |
| 2022-03-16 | $188.40 | $192.84 | $187.41 | $192.39 | $188.99 | 2,057,843 |
| 2022-03-15 | $185.37 | $186.27 | $182.48 | $185.24 | $181.97 | 2,114,832 |
| 2022-03-14 | $183.79 | $186.52 | $182.19 | $183.36 | $180.12 | 2,421,360 |
| 2022-03-11 | $186.13 | $188.26 | $181.89 | $182.15 | $178.93 | 2,342,912 |
| 2022-03-10 | $184.08 | $185.55 | $182.10 | $184.96 | $181.69 | 2,314,855 |
| 2022-03-09 | $188.60 | $190.15 | $185.85 | $186.75 | $183.45 | 1,699,769 |
| 2022-03-08 | $182.33 | $187.00 | $180.00 | $181.60 | $178.39 | 3,016,473 |
| 2022-03-07 | $183.68 | $184.61 | $178.67 | $178.70 | $175.54 | 3,215,812 |
| 2022-03-04 | $186.57 | $187.54 | $182.11 | $184.87 | $181.61 | 2,823,970 |
| 2022-03-03 | $193.50 | $195.32 | $190.61 | $191.59 | $188.21 | 2,762,394 |
| 2022-03-02 | $190.00 | $195.11 | $189.46 | $193.70 | $190.28 | 2,303,806 |
| 2022-03-01 | $197.59 | $198.40 | $186.56 | $187.19 | $183.88 | 3,781,475 |
| 2022-02-28 | $196.53 | $199.58 | $196.29 | $199.25 | $195.73 | 2,555,921 |
| 2022-02-25 | $197.58 | $203.66 | $197.13 | $202.67 | $199.09 | 2,031,437 |
| 2022-02-24 | $192.00 | $196.09 | $189.64 | $195.61 | $192.16 | 2,833,151 |
| 2022-02-23 | $203.50 | $205.70 | $198.04 | $199.01 | $195.50 | 2,035,411 |
| 2022-02-22 | $201.94 | $205.74 | $200.57 | $203.08 | $199.49 | 2,424,393 |
| 2022-02-18 | $200.49 | $203.92 | $200.47 | $201.17 | $197.62 | 1,636,263 |
| 2022-02-17 | $206.46 | $206.99 | $201.12 | $201.30 | $197.75 | 1,884,536 |
| 2022-02-16 | $205.84 | $209.91 | $205.84 | $208.59 | $204.91 | 1,569,978 |
| 2022-02-15 | $207.02 | $208.22 | $205.62 | $207.19 | $203.53 | 3,863,899 |
| 2022-02-14 | $208.36 | $208.94 | $201.99 | $204.57 | $200.96 | 3,427,013 |
| 2022-02-11 | $209.02 | $212.75 | $206.16 | $207.36 | $203.70 | 2,302,083 |
| 2022-02-10 | $210.64 | $214.50 | $209.79 | $210.63 | $206.91 | 1,894,164 |
| 2022-02-09 | $212.23 | $212.68 | $209.98 | $210.76 | $207.04 | 2,129,495 |
| 2022-02-08 | $212.14 | $213.18 | $210.50 | $211.36 | $207.63 | 3,086,121 |
| 2022-02-07 | $211.16 | $211.93 | $209.51 | $209.70 | $206.00 | 2,383,236 |
| 2022-02-04 | $209.29 | $212.15 | $208.93 | $210.35 | $206.64 | 2,020,677 |
| 2022-02-03 | $211.76 | $212.57 | $207.76 | $208.01 | $204.34 | 1,544,289 |
| 2022-02-02 | $209.24 | $211.42 | $207.26 | $210.87 | $207.15 | 1,568,681 |
| 2022-02-01 | $205.83 | $209.98 | $204.44 | $209.74 | $206.04 | 2,392,655 |
| 2022-01-31 | $205.92 | $207.58 | $203.41 | $205.99 | $202.35 | 2,235,250 |
| 2022-01-28 | $204.11 | $208.41 | $202.72 | $208.22 | $204.54 | 1,798,392 |
| 2022-01-27 | $208.67 | $210.42 | $202.68 | $204.96 | $201.34 | 1,875,175 |
| 2022-01-26 | $206.82 | $208.92 | $202.75 | $206.01 | $202.37 | 1,641,009 |
| 2022-01-25 | $202.35 | $206.28 | $199.08 | $204.20 | $200.59 | 1,697,139 |
| 2022-01-24 | $196.55 | $204.86 | $194.47 | $204.11 | $200.51 | 3,535,634 |
| 2022-01-21 | $206.19 | $206.41 | $199.41 | $200.96 | $197.41 | 3,015,449 |
| 2022-01-20 | $208.00 | $211.72 | $206.39 | $206.90 | $203.25 | 2,401,267 |
| 2022-01-19 | $219.00 | $219.00 | $208.40 | $208.52 | $204.84 | 2,285,659 |
| 2022-01-18 | $223.02 | $224.08 | $215.54 | $216.88 | $213.05 | 3,045,669 |
| 2022-01-14 | $221.37 | $224.57 | $220.07 | $222.20 | $218.28 | 3,764,446 |
| 2022-01-13 | $225.70 | $228.14 | $225.70 | $226.45 | $221.21 | 1,925,556 |
| 2022-01-12 | $225.00 | $226.52 | $222.19 | $224.93 | $219.72 | 1,464,501 |
| 2022-01-11 | $223.44 | $224.53 | $220.56 | $223.84 | $218.66 | 2,388,577 |
| 2022-01-10 | $226.38 | $226.39 | $220.87 | $222.45 | $217.30 | 2,420,160 |
| 2022-01-07 | $220.52 | $224.52 | $220.07 | $223.73 | $218.55 | 2,173,573 |
| 2022-01-06 | $218.34 | $220.69 | $214.75 | $220.57 | $215.46 | 2,970,760 |
| 2022-01-05 | $216.74 | $218.36 | $212.23 | $212.39 | $207.47 | 2,772,128 |
| 2022-01-04 | $210.18 | $218.84 | $210.18 | $215.89 | $210.89 | 2,491,285 |
| 2022-01-03 | $204.60 | $208.52 | $203.01 | $208.22 | $203.40 | 2,199,485 |
| 2021-12-31 | $200.43 | $201.90 | $200.34 | $200.52 | $195.88 | 916,358 |
| 2021-12-30 | $201.89 | $203.17 | $200.83 | $201.00 | $196.35 | 689,518 |
| 2021-12-29 | $201.74 | $202.42 | $200.41 | $201.24 | $196.58 | 684,097 |
| 2021-12-28 | $200.30 | $202.68 | $200.19 | $201.17 | $196.51 | 669,656 |
| 2021-12-27 | $198.81 | $201.32 | $197.90 | $201.07 | $196.41 | 978,003 |
| 2021-12-23 | $198.81 | $200.77 | $197.87 | $197.93 | $193.35 | 707,829 |
| 2021-12-22 | $196.60 | $197.84 | $195.80 | $197.12 | $192.56 | 922,838 |
| 2021-12-21 | $194.41 | $198.70 | $194.26 | $196.87 | $192.31 | 2,352,084 |
| 2021-12-20 | $194.37 | $194.39 | $189.26 | $192.55 | $188.09 | 2,411,696 |
| 2021-12-17 | $201.51 | $201.58 | $195.04 | $197.24 | $192.67 | 3,516,348 |
| 2021-12-16 | $201.06 | $204.89 | $199.91 | $201.79 | $197.12 | 1,244,357 |
| 2021-12-15 | $199.98 | $200.39 | $196.08 | $198.08 | $193.49 | 1,397,732 |
| 2021-12-14 | $196.85 | $201.27 | $196.66 | $198.81 | $194.21 | 1,601,025 |
| 2021-12-13 | $200.15 | $200.19 | $195.94 | $196.21 | $191.67 | 1,901,873 |
| 2021-12-10 | $203.97 | $204.84 | $199.60 | $201.56 | $196.89 | 1,237,720 |
| 2021-12-09 | $200.89 | $202.67 | $199.75 | $200.73 | $196.08 | 1,231,038 |
| 2021-12-08 | $203.50 | $204.37 | $200.49 | $202.09 | $197.41 | 1,355,851 |
| 2021-12-07 | $201.64 | $204.44 | $201.04 | $203.30 | $198.59 | 1,339,226 |
| 2021-12-06 | $199.75 | $202.75 | $198.03 | $199.96 | $195.33 | 1,412,340 |
| 2021-12-03 | $201.86 | $202.15 | $196.07 | $197.73 | $193.15 | 1,642,416 |
| 2021-12-02 | $197.75 | $203.31 | $197.01 | $201.85 | $197.18 | 1,578,159 |
| 2021-12-01 | $202.02 | $202.38 | $195.32 | $195.45 | $190.93 | 1,653,985 |
| 2021-11-30 | $198.71 | $200.26 | $196.06 | $197.00 | $192.44 | 3,748,221 |
| 2021-11-29 | $203.84 | $204.16 | $199.57 | $200.88 | $196.23 | 2,668,725 |
| 2021-11-26 | $201.40 | $201.87 | $196.88 | $200.10 | $195.47 | 1,458,995 |
| 2021-11-24 | $208.30 | $210.24 | $207.25 | $208.63 | $203.80 | 1,433,739 |
| 2021-11-23 | $205.88 | $209.22 | $205.00 | $209.09 | $204.25 | 1,658,088 |
| 2021-11-22 | $202.76 | $206.50 | $200.79 | $204.15 | $199.42 | 1,747,184 |
| 2021-11-19 | $198.90 | $199.79 | $195.78 | $199.36 | $194.74 | 1,858,149 |
| 2021-11-18 | $202.30 | $204.08 | $200.58 | $200.91 | $196.26 | 1,283,134 |
| 2021-11-17 | $205.09 | $205.39 | $201.44 | $202.46 | $197.77 | 1,213,832 |
| 2021-11-16 | $204.99 | $206.52 | $203.78 | $205.53 | $200.77 | 1,209,968 |
| 2021-11-15 | $204.59 | $205.22 | $203.23 | $204.82 | $200.08 | 1,433,723 |
| 2021-11-12 | $205.43 | $205.63 | $202.20 | $203.61 | $198.90 | 1,464,166 |
| 2021-11-11 | $205.55 | $206.82 | $205.03 | $205.60 | $200.84 | 1,063,634 |
| 2021-11-10 | $207.56 | $208.26 | $205.15 | $205.41 | $200.65 | 1,513,592 |
| 2021-11-09 | $206.13 | $207.97 | $205.21 | $207.04 | $202.25 | 1,129,328 |
| 2021-11-08 | $208.23 | $209.15 | $206.63 | $208.17 | $203.35 | 943,083 |
| 2021-11-05 | $209.52 | $211.15 | $205.72 | $207.10 | $202.31 | 1,157,741 |
| 2021-11-04 | $211.86 | $211.86 | $206.00 | $207.71 | $202.90 | 1,440,798 |
| 2021-11-03 | $209.18 | $213.58 | $208.73 | $212.70 | $207.78 | 1,439,342 |
| 2021-11-02 | $209.89 | $210.55 | $208.90 | $210.10 | $205.24 | 1,623,394 |
| 2021-11-01 | $212.97 | $213.51 | $209.75 | $210.64 | $205.76 | 1,237,572 |
| 2021-10-29 | $213.96 | $214.50 | $210.41 | $211.03 | $206.14 | 1,776,654 |
| 2021-10-28 | $213.98 | $214.99 | $212.33 | $213.05 | $208.12 | 1,440,263 |
| 2021-10-27 | $215.04 | $216.49 | $212.77 | $212.91 | $207.98 | 1,512,568 |
| 2021-10-26 | $216.71 | $217.22 | $215.37 | $216.07 | $211.07 | 1,281,397 |
| 2021-10-25 | $216.92 | $217.00 | $215.51 | $216.56 | $211.55 | 2,124,065 |
| 2021-10-22 | $213.86 | $217.60 | $213.86 | $216.08 | $211.08 | 1,890,852 |
| 2021-10-21 | $212.72 | $213.50 | $210.59 | $212.73 | $207.81 | 1,490,390 |
| 2021-10-20 | $206.82 | $213.01 | $205.55 | $212.80 | $207.87 | 2,352,366 |
| 2021-10-19 | $201.90 | $206.87 | $201.26 | $206.83 | $202.04 | 1,955,402 |
| 2021-10-18 | $197.68 | $200.89 | $197.62 | $200.84 | $196.19 | 2,134,418 |
| 2021-10-15 | $195.62 | $202.20 | $195.38 | $199.13 | $194.52 | 3,557,643 |
| 2021-10-14 | $202.98 | $203.22 | $200.26 | $202.50 | $197.81 | 1,875,935 |
| 2021-10-13 | $202.64 | $202.89 | $198.25 | $201.76 | $195.88 | 1,353,812 |
| 2021-10-12 | $200.39 | $203.90 | $200.02 | $203.30 | $197.37 | 1,864,681 |
| 2021-10-11 | $203.69 | $204.93 | $200.93 | $201.05 | $195.19 | 1,420,108 |
| 2021-10-08 | $201.55 | $203.87 | $200.71 | $202.76 | $196.85 | 1,021,451 |
| 2021-10-07 | $202.78 | $203.63 | $201.18 | $201.80 | $195.92 | 1,570,601 |
| 2021-10-06 | $199.52 | $201.00 | $196.80 | $200.82 | $194.97 | 1,428,491 |
| 2021-10-05 | $199.47 | $202.16 | $198.16 | $200.49 | $194.65 | 1,924,948 |
| 2021-10-04 | $197.81 | $200.98 | $196.43 | $198.09 | $192.32 | 1,334,928 |
| 2021-10-01 | $194.53 | $199.96 | $193.94 | $198.31 | $192.53 | 1,501,441 |
| 2021-09-30 | $198.89 | $198.91 | $195.45 | $195.64 | $189.94 | 1,455,308 |
| 2021-09-29 | $198.53 | $199.05 | $196.90 | $197.44 | $191.69 | 1,955,411 |
| 2021-09-28 | $200.66 | $202.18 | $197.06 | $197.72 | $191.96 | 1,973,859 |
| 2021-09-27 | $197.63 | $200.46 | $197.25 | $200.20 | $194.37 | 1,696,895 |
| 2021-09-24 | $193.61 | $196.25 | $193.51 | $194.50 | $188.83 | 1,195,424 |
| 2021-09-23 | $189.44 | $195.00 | $189.44 | $193.61 | $187.97 | 1,312,156 |
| 2021-09-22 | $185.95 | $188.98 | $185.90 | $187.67 | $182.20 | 1,309,212 |
| 2021-09-21 | $185.60 | $186.83 | $183.95 | $183.97 | $178.61 | 1,242,657 |
| 2021-09-20 | $183.73 | $185.04 | $181.68 | $184.67 | $179.29 | 2,406,405 |
| 2021-09-17 | $189.90 | $191.37 | $188.31 | $188.92 | $183.41 | 2,850,365 |
| 2021-09-16 | $191.61 | $192.86 | $189.14 | $189.90 | $184.37 | 985,354 |
| 2021-09-15 | $187.43 | $191.32 | $187.43 | $190.18 | $184.64 | 1,613,376 |
| 2021-09-14 | $195.02 | $196.06 | $186.02 | $188.35 | $182.86 | 3,781,979 |
| 2021-09-13 | $193.84 | $195.72 | $192.66 | $194.46 | $188.79 | 1,295,033 |
| 2021-09-10 | $193.85 | $193.85 | $191.33 | $191.66 | $186.07 | 1,358,328 |
| 2021-09-09 | $191.47 | $194.54 | $191.18 | $192.28 | $186.68 | 1,577,790 |
| 2021-09-08 | $191.53 | $192.24 | $190.42 | $191.72 | $186.13 | 1,822,620 |
| 2021-09-07 | $192.40 | $194.73 | $191.92 | $192.21 | $186.61 | 2,196,797 |
| 2021-09-03 | $191.77 | $192.85 | $190.63 | $191.52 | $185.94 | 1,529,201 |
| 2021-09-02 | $189.44 | $192.49 | $189.22 | $191.71 | $186.12 | 1,719,815 |
| 2021-09-01 | $191.75 | $191.75 | $188.18 | $189.48 | $183.96 | 1,792,470 |
| 2021-08-31 | $191.00 | $192.34 | $189.66 | $191.10 | $185.53 | 2,229,889 |
| 2021-08-30 | $195.00 | $195.00 | $190.10 | $190.61 | $185.05 | 1,714,833 |
| 2021-08-27 | $191.50 | $194.74 | $191.12 | $194.51 | $188.84 | 1,337,160 |
| 2021-08-26 | $193.12 | $193.90 | $190.63 | $191.00 | $185.43 | 1,002,003 |
| 2021-08-25 | $189.43 | $193.43 | $188.45 | $192.13 | $186.53 | 1,637,189 |
| 2021-08-24 | $187.14 | $189.19 | $187.11 | $188.48 | $182.99 | 1,401,484 |
| 2021-08-23 | $187.00 | $188.65 | $186.83 | $187.27 | $181.81 | 1,148,013 |
| 2021-08-20 | $184.14 | $186.51 | $183.58 | $185.82 | $180.40 | 1,399,966 |
| 2021-08-19 | $183.65 | $186.08 | $183.04 | $184.34 | $178.97 | 1,412,330 |
| 2021-08-18 | $186.36 | $189.24 | $185.41 | $185.56 | $180.15 | 966,993 |
| 2021-08-17 | $188.21 | $189.62 | $184.94 | $187.75 | $182.28 | 1,096,453 |
| 2021-08-16 | $188.96 | $189.79 | $186.43 | $189.65 | $184.12 | 1,484,521 |
| 2021-08-13 | $193.82 | $194.35 | $189.84 | $190.38 | $184.83 | 1,532,507 |
| 2021-08-12 | $193.93 | $195.33 | $192.96 | $193.40 | $187.76 | 1,580,897 |
| 2021-08-11 | $192.50 | $193.95 | $190.26 | $193.90 | $188.25 | 3,874,435 |
| 2021-08-10 | $188.85 | $193.75 | $188.85 | $191.70 | $186.11 | 1,618,853 |
| 2021-08-09 | $189.59 | $191.78 | $188.20 | $190.01 | $184.47 | 986,946 |
| 2021-08-06 | $189.35 | $192.03 | $188.97 | $190.27 | $184.72 | 1,247,958 |
| 2021-08-05 | $186.95 | $188.19 | $185.75 | $186.68 | $181.24 | 1,082,716 |
| 2021-08-04 | $184.04 | $187.21 | $183.50 | $185.02 | $179.63 | 1,008,620 |
| 2021-08-03 | $183.51 | $187.32 | $180.43 | $186.34 | $180.91 | 1,552,782 |
| 2021-08-02 | $183.53 | $186.70 | $181.31 | $181.78 | $176.48 | 1,025,864 |
| 2021-07-30 | $184.49 | $186.40 | $181.71 | $182.41 | $177.09 | 1,020,421 |
| 2021-07-29 | $185.67 | $186.14 | $183.48 | $185.16 | $179.76 | 824,368 |
| 2021-07-28 | $185.00 | $185.56 | $182.29 | $183.76 | $178.40 | 814,541 |
| 2021-07-27 | $182.09 | $185.00 | $180.87 | $184.27 | $178.90 | 893,169 |
| 2021-07-26 | $183.65 | $185.51 | $183.00 | $184.52 | $179.14 | 873,806 |
| 2021-07-23 | $183.10 | $185.19 | $181.98 | $183.02 | $177.69 | 1,019,493 |
| 2021-07-22 | $184.50 | $184.96 | $180.67 | $181.72 | $176.42 | 1,931,291 |
| 2021-07-21 | $183.67 | $186.25 | $183.54 | $184.87 | $179.48 | 1,440,729 |
| 2021-07-20 | $177.86 | $183.47 | $177.21 | $181.60 | $176.31 | 1,722,566 |
| 2021-07-19 | $179.20 | $180.94 | $176.43 | $177.80 | $172.62 | 1,653,320 |
| 2021-07-16 | $190.13 | $190.37 | $182.81 | $183.43 | $178.08 | 1,445,273 |
| 2021-07-15 | $186.46 | $191.78 | $185.76 | $189.50 | $183.98 | 2,042,938 |
| 2021-07-14 | $186.40 | $191.45 | $185.49 | $188.34 | $181.65 | 2,564,862 |
| 2021-07-13 | $190.67 | $191.27 | $187.98 | $189.28 | $182.56 | 1,551,494 |
| 2021-07-12 | $187.68 | $192.35 | $185.87 | $191.91 | $185.10 | 1,778,880 |
| 2021-07-09 | $186.75 | $190.02 | $185.97 | $189.67 | $182.94 | 1,743,984 |
| 2021-07-08 | $183.61 | $184.88 | $181.68 | $183.23 | $176.72 | 2,886,984 |
| 2021-07-07 | $186.00 | $188.42 | $185.54 | $186.58 | $179.96 | 1,108,865 |
| 2021-07-06 | $190.82 | $192.44 | $185.67 | $187.96 | $181.29 | 2,147,071 |
| 2021-07-02 | $193.47 | $193.55 | $191.06 | $192.79 | $185.94 | 1,599,243 |
| 2021-07-01 | $191.47 | $192.44 | $190.39 | $191.74 | $184.93 | 1,045,442 |
| 2021-06-30 | $189.58 | $191.41 | $189.56 | $190.76 | $183.99 | 1,291,410 |
| 2021-06-29 | $192.98 | $194.49 | $189.47 | $190.47 | $183.71 | 1,689,701 |
| 2021-06-28 | $192.41 | $192.41 | $189.91 | $191.60 | $184.80 | 1,682,006 |
| 2021-06-25 | $190.03 | $193.66 | $188.90 | $193.36 | $186.49 | 1,814,705 |
| 2021-06-24 | $186.50 | $189.67 | $185.04 | $189.18 | $182.46 | 1,690,892 |
| 2021-06-23 | $184.50 | $186.39 | $184.10 | $185.13 | $178.56 | 1,017,251 |
| 2021-06-22 | $183.63 | $185.14 | $181.67 | $183.91 | $177.38 | 1,415,321 |
| 2021-06-21 | $180.44 | $184.35 | $179.74 | $184.15 | $177.61 | 1,386,325 |
| 2021-06-18 | $180.64 | $180.64 | $177.69 | $178.33 | $172.00 | 3,944,199 |
| 2021-06-17 | $192.04 | $192.04 | $181.73 | $182.45 | $175.97 | 2,544,206 |
| 2021-06-16 | $188.36 | $191.54 | $186.13 | $190.11 | $183.36 | 1,678,830 |
| 2021-06-15 | $187.20 | $190.07 | $186.76 | $189.27 | $182.55 | 1,594,461 |
| 2021-06-14 | $188.92 | $189.07 | $185.89 | $187.11 | $180.47 | 1,718,582 |
| 2021-06-11 | $189.28 | $190.50 | $187.79 | $189.20 | $182.48 | 1,317,263 |
| 2021-06-10 | $193.48 | $193.60 | $188.67 | $188.75 | $182.05 | 1,236,117 |
| 2021-06-09 | $192.59 | $193.06 | $190.61 | $190.79 | $184.02 | 1,309,519 |
| 2021-06-08 | $191.30 | $194.30 | $189.55 | $194.10 | $187.21 | 1,524,109 |
| 2021-06-07 | $194.77 | $194.77 | $192.70 | $193.11 | $186.25 | 907,893 |
| 2021-06-04 | $195.81 | $196.23 | $193.31 | $194.00 | $187.11 | 1,403,905 |
| 2021-06-03 | $195.20 | $198.38 | $194.04 | $195.88 | $188.93 | 1,329,470 |
| 2021-06-02 | $196.69 | $196.87 | $193.89 | $195.42 | $188.48 | 1,102,596 |
| 2021-06-01 | $197.77 | $197.82 | $194.61 | $195.82 | $188.87 | 1,494,363 |
| 2021-05-28 | $194.32 | $195.20 | $192.11 | $194.68 | $187.77 | 857,053 |
| 2021-05-27 | $194.69 | $195.50 | $192.54 | $194.12 | $187.23 | 2,515,395 |
| 2021-05-26 | $193.24 | $194.00 | $190.45 | $191.90 | $185.09 | 1,687,633 |
| 2021-05-25 | $194.74 | $196.10 | $191.45 | $191.70 | $184.89 | 1,741,518 |
| 2021-05-24 | $194.44 | $194.86 | $192.89 | $193.99 | $187.10 | 901,291 |
| 2021-05-21 | $192.58 | $194.30 | $191.31 | $193.48 | $186.61 | 1,356,489 |
| 2021-05-20 | $192.99 | $193.30 | $189.87 | $191.05 | $184.27 | 1,325,714 |
| 2021-05-19 | $191.97 | $193.00 | $188.68 | $192.89 | $186.04 | 2,594,298 |
| 2021-05-18 | $199.68 | $200.15 | $193.77 | $193.91 | $187.02 | 2,022,241 |
| 2021-05-17 | $198.24 | $199.94 | $197.41 | $199.03 | $191.96 | 1,240,461 |
| 2021-05-14 | $196.43 | $199.91 | $196.25 | $199.38 | $192.30 | 1,070,994 |
| 2021-05-13 | $189.80 | $197.51 | $189.71 | $196.01 | $189.05 | 1,302,395 |
| 2021-05-12 | $196.81 | $197.31 | $189.64 | $190.41 | $183.65 | 2,321,022 |
| 2021-05-11 | $197.78 | $200.47 | $193.22 | $194.04 | $187.15 | 2,822,325 |
| 2021-05-10 | $203.01 | $203.88 | $198.43 | $198.56 | $191.51 | 2,007,787 |
| 2021-05-07 | $194.27 | $199.19 | $193.94 | $198.91 | $191.85 | 1,193,991 |
| 2021-05-06 | $196.37 | $198.28 | $193.13 | $198.18 | $191.14 | 1,642,733 |
| 2021-05-05 | $193.66 | $196.50 | $191.44 | $194.61 | $187.70 | 1,861,400 |
| 2021-05-04 | $186.96 | $193.66 | $186.08 | $193.32 | $186.46 | 2,734,464 |
| 2021-05-03 | $188.67 | $189.26 | $186.72 | $188.12 | $181.44 | 1,248,743 |
| 2021-04-30 | $187.94 | $189.12 | $186.75 | $186.95 | $180.31 | 1,347,126 |
| 2021-04-29 | $187.49 | $189.43 | $187.09 | $189.17 | $182.45 | 1,322,947 |
| 2021-04-28 | $184.02 | $186.13 | $183.95 | $185.26 | $178.68 | 1,612,683 |
| 2021-04-27 | $179.50 | $183.83 | $179.50 | $183.58 | $177.06 | 1,831,513 |
| 2021-04-26 | $179.27 | $181.74 | $179.00 | $180.24 | $173.84 | 1,620,614 |
| 2021-04-23 | $174.31 | $179.14 | $173.53 | $178.04 | $171.72 | 2,031,277 |
| 2021-04-22 | $175.03 | $175.60 | $173.09 | $173.84 | $167.67 | 2,151,438 |
| 2021-04-21 | $171.03 | $175.24 | $170.14 | $175.13 | $168.91 | 1,590,376 |
| 2021-04-20 | $175.62 | $176.20 | $170.96 | $171.73 | $165.63 | 2,267,985 |
| 2021-04-19 | $179.35 | $180.78 | $176.94 | $177.72 | $171.41 | 1,515,019 |
| 2021-04-16 | $177.51 | $180.25 | $176.62 | $178.86 | $172.51 | 2,503,424 |
| 2021-04-15 | $178.38 | $178.54 | $172.12 | $174.79 | $168.58 | 3,215,452 |
| 2021-04-14 | $177.01 | $180.74 | $176.71 | $179.34 | $171.84 | 1,936,333 |
| 2021-04-13 | $179.71 | $179.80 | $177.11 | $177.62 | $170.19 | 1,427,747 |
| 2021-04-12 | $180.63 | $181.40 | $179.77 | $180.81 | $173.25 | 1,326,127 |
| 2021-04-09 | $179.76 | $180.36 | $178.30 | $180.21 | $172.68 | 1,302,260 |
| 2021-04-08 | $177.33 | $178.52 | $174.50 | $178.11 | $170.66 | 1,195,617 |
| 2021-04-07 | $178.30 | $179.65 | $176.61 | $178.25 | $170.80 | 1,951,375 |
| 2021-04-06 | $177.66 | $178.83 | $175.96 | $177.40 | $169.98 | 1,833,750 |
| 2021-04-05 | $179.53 | $180.36 | $177.84 | $178.76 | $171.29 | 1,867,096 |
| 2021-04-01 | $174.45 | $177.49 | $174.38 | $177.41 | $169.99 | 1,501,824 |
| 2021-03-31 | $177.49 | $177.85 | $174.64 | $175.41 | $168.08 | 1,970,135 |
| 2021-03-30 | $176.00 | $179.07 | $175.78 | $177.62 | $170.19 | 1,556,562 |
| 2021-03-29 | $176.82 | $177.66 | $173.20 | $174.49 | $167.19 | 1,935,275 |
| 2021-03-26 | $179.23 | $180.31 | $177.10 | $179.68 | $172.17 | 2,130,157 |
| 2021-03-25 | $170.64 | $177.23 | $169.61 | $177.00 | $169.60 | 1,999,785 |
| 2021-03-24 | $171.36 | $173.14 | $170.24 | $170.25 | $163.13 | 1,476,013 |
| 2021-03-23 | $169.69 | $172.30 | $168.44 | $169.40 | $162.32 | 1,341,936 |
| 2021-03-22 | $172.71 | $173.56 | $169.59 | $171.22 | $164.06 | 1,971,618 |
| 2021-03-19 | $176.61 | $178.06 | $174.17 | $175.79 | $168.44 | 6,435,647 |
| 2021-03-18 | $180.87 | $184.33 | $178.99 | $179.86 | $172.34 | 1,995,341 |
| 2021-03-17 | $179.25 | $180.96 | $176.62 | $178.43 | $170.97 | 1,460,312 |
| 2021-03-16 | $176.60 | $176.90 | $173.74 | $176.58 | $169.20 | 1,632,368 |
| 2021-03-15 | $180.79 | $181.06 | $176.60 | $178.53 | $171.07 | 1,851,092 |
| 2021-03-12 | $179.95 | $181.53 | $178.93 | $181.41 | $173.83 | 1,964,880 |
| 2021-03-11 | $176.37 | $178.32 | $175.04 | $176.93 | $169.53 | 1,298,731 |
| 2021-03-10 | $173.54 | $178.38 | $173.15 | $177.78 | $170.35 | 1,549,343 |
| 2021-03-09 | $175.26 | $176.98 | $172.04 | $173.63 | $166.37 | 2,345,763 |
| 2021-03-08 | $177.74 | $181.35 | $177.08 | $178.82 | $171.34 | 2,029,322 |
| 2021-03-05 | $175.40 | $176.90 | $169.64 | $176.46 | $169.08 | 2,086,529 |
| 2021-03-04 | $173.14 | $174.87 | $169.08 | $172.58 | $165.36 | 2,060,853 |
| 2021-03-03 | $174.54 | $176.87 | $173.00 | $173.35 | $166.10 | 2,099,178 |
| 2021-03-02 | $173.22 | $177.81 | $171.85 | $173.09 | $165.85 | 1,806,863 |
| 2021-03-01 | $171.37 | $174.48 | $169.71 | $173.07 | $165.83 | 2,143,882 |
| 2021-02-26 | $172.13 | $172.62 | $168.28 | $168.36 | $161.32 | 2,703,154 |
| 2021-02-25 | $180.30 | $180.85 | $173.20 | $173.26 | $166.02 | 1,760,583 |
| 2021-02-24 | $173.67 | $179.36 | $173.67 | $178.48 | $171.02 | 2,008,284 |
| 2021-02-23 | $173.52 | $174.01 | $170.16 | $173.22 | $165.98 | 2,449,459 |
| 2021-02-22 | $169.98 | $172.01 | $169.60 | $170.52 | $163.39 | 1,846,034 |
| 2021-02-19 | $167.32 | $171.22 | $167.07 | $170.41 | $163.29 | 1,380,597 |
| 2021-02-18 | $166.21 | $167.45 | $164.46 | $166.91 | $159.93 | 1,270,213 |
| 2021-02-17 | $169.36 | $170.12 | $166.68 | $167.55 | $160.54 | 2,220,196 |
| 2021-02-16 | $163.52 | $171.00 | $162.75 | $169.91 | $162.81 | 2,947,673 |
| 2021-02-12 | $159.59 | $162.50 | $159.33 | $162.27 | $155.49 | 1,230,833 |
| 2021-02-11 | $159.82 | $161.30 | $157.71 | $159.31 | $152.65 | 1,387,505 |
| 2021-02-10 | $159.43 | $160.98 | $157.91 | $160.11 | $153.42 | 1,555,871 |
| 2021-02-09 | $157.98 | $158.66 | $156.62 | $158.14 | $151.53 | 1,544,109 |
| 2021-02-08 | $156.81 | $158.83 | $156.69 | $158.79 | $152.15 | 1,310,660 |
| 2021-02-05 | $158.02 | $158.50 | $155.88 | $156.94 | $150.38 | 1,260,306 |
| 2021-02-04 | $153.39 | $156.76 | $153.33 | $156.68 | $150.13 | 1,569,607 |
| 2021-02-03 | $149.95 | $152.50 | $149.90 | $152.20 | $145.84 | 1,784,208 |
| 2021-02-02 | $147.83 | $152.90 | $147.56 | $150.40 | $144.11 | 1,768,148 |
| 2021-02-01 | $144.74 | $146.30 | $143.69 | $145.86 | $139.76 | 1,482,144 |
| 2021-01-29 | $147.67 | $147.77 | $142.98 | $143.52 | $137.52 | 2,686,765 |
| 2021-01-28 | $146.76 | $148.78 | $145.48 | $147.79 | $141.61 | 1,515,868 |
| 2021-01-27 | $145.83 | $145.83 | $141.60 | $144.44 | $138.40 | 2,958,692 |
| 2021-01-26 | $151.37 | $151.70 | $147.82 | $148.06 | $141.87 | 1,775,485 |
| 2021-01-25 | $150.36 | $151.10 | $146.87 | $150.47 | $144.18 | 2,043,883 |
| 2021-01-22 | $151.47 | $153.06 | $151.33 | $152.57 | $146.19 | 1,835,419 |
| 2021-01-21 | $156.29 | $156.29 | $152.99 | $153.69 | $147.26 | 2,285,974 |
| 2021-01-20 | $156.00 | $156.43 | $154.66 | $156.26 | $149.73 | 1,635,918 |
| 2021-01-19 | $155.76 | $156.52 | $154.21 | $156.00 | $149.48 | 2,560,881 |
| 2021-01-15 | $157.18 | $158.74 | $154.37 | $154.78 | $148.31 | 3,289,196 |
| 2021-01-14 | $160.11 | $162.07 | $159.55 | $161.50 | $153.61 | 2,036,931 |
| 2021-01-13 | $160.06 | $161.50 | $158.28 | $159.10 | $151.32 | 1,986,860 |
| 2021-01-12 | $161.00 | $162.65 | $159.58 | $161.73 | $153.83 | 2,024,322 |
| 2021-01-11 | $157.20 | $159.96 | $155.46 | $159.38 | $151.59 | 1,978,697 |
| 2021-01-08 | $158.48 | $159.22 | $156.10 | $158.19 | $150.46 | 1,842,260 |
| 2021-01-07 | $159.11 | $162.74 | $158.95 | $159.00 | $151.23 | 2,520,754 |
| 2021-01-06 | $152.31 | $158.25 | $152.15 | $156.51 | $148.86 | 3,066,996 |
| 2021-01-05 | $149.20 | $150.57 | $147.29 | $148.36 | $141.11 | 2,907,575 |
| 2021-01-04 | $149.68 | $149.76 | $146.05 | $149.15 | $141.86 | 2,229,508 |
| 2020-12-31 | $146.75 | $149.31 | $145.83 | $149.00 | $141.72 | 1,353,944 |
| 2020-12-30 | $145.47 | $147.34 | $145.08 | $146.89 | $139.71 | 1,002,621 |
| 2020-12-29 | $146.59 | $146.67 | $144.64 | $144.87 | $137.79 | 1,015,569 |
| 2020-12-28 | $147.02 | $148.38 | $145.85 | $146.54 | $139.38 | 1,686,157 |
| 2020-12-24 | $146.43 | $146.69 | $144.67 | $146.15 | $139.01 | 518,813 |
| 2020-12-23 | $144.79 | $147.67 | $144.16 | $146.70 | $139.53 | 1,317,136 |
| 2020-12-22 | $144.91 | $145.18 | $142.50 | $143.73 | $136.70 | 2,197,352 |
| 2020-12-21 | $146.05 | $147.23 | $142.66 | $144.60 | $137.53 | 2,646,529 |
| 2020-12-18 | $144.98 | $145.49 | $143.23 | $144.91 | $137.83 | 4,523,560 |
| 2020-12-17 | $144.97 | $145.69 | $143.58 | $145.02 | $137.93 | 1,565,821 |
| 2020-12-16 | $143.85 | $145.48 | $142.88 | $145.25 | $138.15 | 1,767,705 |
| 2020-12-15 | $142.64 | $143.65 | $141.07 | $143.15 | $136.15 | 2,206,493 |
| 2020-12-14 | $145.37 | $145.42 | $141.03 | $141.79 | $134.86 | 2,210,876 |
| 2020-12-11 | $142.94 | $143.76 | $139.30 | $143.66 | $136.64 | 1,541,057 |
| 2020-12-10 | $142.50 | $144.15 | $141.67 | $143.99 | $136.95 | 1,635,923 |
| 2020-12-09 | $142.66 | $143.82 | $141.49 | $143.28 | $136.28 | 2,054,039 |
| 2020-12-08 | $140.06 | $142.43 | $139.80 | $141.43 | $134.52 | 1,364,850 |
| 2020-12-07 | $141.44 | $141.95 | $139.52 | $141.81 | $134.88 | 1,634,310 |
| 2020-12-04 | $142.80 | $143.50 | $141.43 | $142.53 | $135.56 | 1,526,333 |
| 2020-12-03 | $140.72 | $142.13 | $139.84 | $141.25 | $134.35 | 2,609,943 |
| 2020-12-02 | $139.90 | $141.69 | $139.64 | $141.38 | $134.47 | 1,849,423 |
| 2020-12-01 | $140.24 | $141.40 | $139.89 | $140.72 | $133.84 | 3,129,330 |
| 2020-11-30 | $138.28 | $139.54 | $137.77 | $138.07 | $131.32 | 4,297,660 |
| 2020-11-27 | $140.60 | $140.69 | $138.75 | $139.79 | $132.96 | 1,178,239 |
| 2020-11-25 | $139.10 | $141.82 | $137.48 | $140.65 | $133.78 | 3,066,744 |
| 2020-11-24 | $136.64 | $140.24 | $136.15 | $140.11 | $133.26 | 2,925,403 |
| 2020-11-23 | $132.22 | $134.16 | $130.66 | $133.65 | $127.12 | 2,151,646 |
| 2020-11-20 | $128.81 | $130.32 | $127.75 | $128.90 | $122.60 | 2,247,054 |
| 2020-11-19 | $128.06 | $130.36 | $126.25 | $130.30 | $123.93 | 2,205,654 |
| 2020-11-18 | $127.52 | $131.31 | $126.57 | $129.30 | $122.98 | 3,782,353 |
| 2020-11-17 | $124.92 | $127.07 | $123.27 | $126.89 | $120.69 | 3,668,146 |
| 2020-11-16 | $125.77 | $127.02 | $124.50 | $126.29 | $120.12 | 5,430,962 |
| 2020-11-13 | $122.00 | $123.78 | $121.50 | $122.78 | $116.78 | 1,560,944 |
| 2020-11-12 | $123.31 | $123.31 | $118.79 | $121.00 | $115.09 | 2,269,947 |
| 2020-11-11 | $127.40 | $127.40 | $123.02 | $125.44 | $119.31 | 3,130,670 |
| 2020-11-10 | $129.00 | $129.00 | $126.00 | $126.74 | $120.55 | 3,765,841 |
| 2020-11-09 | $125.56 | $129.56 | $125.05 | $127.98 | $121.72 | 3,978,731 |
| 2020-11-06 | $117.84 | $117.84 | $114.14 | $114.68 | $109.07 | 1,682,257 |
| 2020-11-05 | $113.13 | $117.60 | $113.10 | $117.17 | $111.44 | 2,069,346 |
| 2020-11-04 | $116.20 | $116.49 | $112.20 | $112.86 | $107.34 | 2,136,108 |
| 2020-11-03 | $117.29 | $120.08 | $116.86 | $119.39 | $113.55 | 3,057,524 |
| 2020-11-02 | $113.49 | $116.14 | $112.19 | $114.45 | $108.86 | 3,411,610 |
| 2020-10-30 | $109.46 | $112.01 | $108.59 | $111.88 | $106.41 | 2,261,486 |
| 2020-10-29 | $108.19 | $110.66 | $106.85 | $109.82 | $104.45 | 1,813,073 |
| 2020-10-28 | $107.71 | $110.07 | $107.64 | $108.72 | $103.41 | 3,221,725 |
| 2020-10-27 | $111.06 | $111.08 | $108.98 | $109.19 | $103.85 | 1,793,892 |
| 2020-10-26 | $113.36 | $113.40 | $110.08 | $111.63 | $106.17 | 1,739,901 |
| 2020-10-23 | $116.22 | $116.52 | $113.60 | $114.81 | $109.20 | 1,435,683 |
| 2020-10-22 | $110.87 | $115.39 | $110.62 | $115.32 | $109.68 | 1,824,957 |
| 2020-10-21 | $112.02 | $112.73 | $110.46 | $110.64 | $105.23 | 1,281,695 |
| 2020-10-20 | $110.98 | $113.85 | $110.98 | $112.06 | $106.58 | 1,826,005 |
| 2020-10-19 | $111.91 | $112.23 | $109.76 | $109.99 | $104.61 | 1,949,965 |
| 2020-10-16 | $109.58 | $111.51 | $108.89 | $111.48 | $106.03 | 1,982,618 |
| 2020-10-15 | $108.34 | $109.56 | $107.55 | $109.56 | $104.21 | 2,504,502 |
| 2020-10-14 | $112.18 | $114.39 | $109.54 | $109.83 | $103.38 | 2,678,057 |
| 2020-10-13 | $115.86 | $116.23 | $111.90 | $112.51 | $105.90 | 2,314,778 |
| 2020-10-12 | $115.51 | $116.83 | $115.22 | $116.28 | $109.45 | 1,517,432 |
| 2020-10-09 | $117.11 | $117.22 | $114.84 | $115.48 | $108.69 | 1,963,679 |
| 2020-10-08 | $115.80 | $117.03 | $115.10 | $116.54 | $109.69 | 2,514,133 |
| 2020-10-07 | $114.34 | $117.04 | $114.25 | $115.18 | $108.41 | 2,387,182 |
| 2020-10-06 | $115.99 | $117.16 | $112.59 | $113.17 | $106.52 | 1,943,256 |
| 2020-10-05 | $113.47 | $114.97 | $112.50 | $114.80 | $108.05 | 1,852,083 |
| 2020-10-02 | $108.09 | $113.00 | $107.79 | $112.16 | $105.57 | 2,125,278 |
| 2020-10-01 | $110.05 | $110.90 | $108.37 | $109.43 | $103.00 | 1,596,518 |
| 2020-09-30 | $107.55 | $110.28 | $107.36 | $109.91 | $103.45 | 2,501,492 |
| 2020-09-29 | $107.50 | $107.76 | $105.16 | $106.93 | $100.65 | 1,625,334 |
| 2020-09-28 | $106.82 | $109.15 | $106.55 | $108.13 | $101.78 | 1,543,044 |
| 2020-09-25 | $102.26 | $105.05 | $102.01 | $104.90 | $98.74 | 1,381,304 |
| 2020-09-24 | $103.43 | $105.39 | $101.58 | $103.45 | $97.37 | 1,895,767 |
| 2020-09-23 | $105.73 | $107.34 | $102.42 | $102.48 | $96.46 | 2,012,975 |
| 2020-09-22 | $108.18 | $108.84 | $104.17 | $105.36 | $99.17 | 2,879,617 |
| 2020-09-21 | $108.92 | $110.57 | $107.48 | $108.84 | $102.44 | 2,097,751 |
| 2020-09-18 | $110.99 | $112.40 | $110.67 | $111.76 | $105.19 | 2,233,292 |
| 2020-09-17 | $111.58 | $113.59 | $111.00 | $111.88 | $105.31 | 1,767,399 |
| 2020-09-16 | $111.15 | $115.13 | $110.74 | $113.64 | $106.96 | 2,254,118 |
| 2020-09-15 | $113.70 | $114.43 | $110.70 | $111.29 | $104.75 | 1,998,406 |
| 2020-09-14 | $111.50 | $115.08 | $111.23 | $114.18 | $107.47 | 1,504,321 |
| 2020-09-11 | $109.08 | $111.26 | $108.35 | $110.75 | $104.24 | 1,632,018 |
| 2020-09-10 | $110.61 | $111.59 | $108.19 | $108.22 | $101.86 | 2,031,367 |
| 2020-09-09 | $111.28 | $111.28 | $109.77 | $109.91 | $103.45 | 1,074,888 |
| 2020-09-08 | $111.61 | $112.11 | $108.84 | $110.30 | $103.82 | 2,045,332 |
| 2020-09-04 | $113.97 | $115.56 | $111.34 | $113.10 | $106.45 | 1,466,775 |
| 2020-09-03 | $113.76 | $116.67 | $110.94 | $111.67 | $105.11 | 1,869,810 |
| 2020-09-02 | $111.00 | $113.00 | $110.62 | $112.40 | $105.80 | 1,625,089 |
| 2020-09-01 | $109.81 | $112.39 | $109.54 | $111.60 | $105.04 | 1,705,794 |
| 2020-08-31 | $112.04 | $112.26 | $111.10 | $111.20 | $104.67 | 2,158,632 |
| 2020-08-28 | $113.20 | $113.20 | $111.41 | $112.35 | $105.75 | 1,311,909 |
| 2020-08-27 | $110.04 | $113.48 | $109.55 | $112.50 | $105.89 | 1,857,218 |
| 2020-08-26 | $110.51 | $111.32 | $109.52 | $110.31 | $103.83 | 2,058,248 |
| 2020-08-25 | $111.45 | $112.00 | $109.57 | $110.77 | $104.26 | 2,044,232 |
| 2020-08-24 | $106.89 | $109.88 | $106.50 | $109.80 | $103.35 | 1,704,683 |
| 2020-08-21 | $105.80 | $106.99 | $105.50 | $106.45 | $100.20 | 2,208,336 |
| 2020-08-20 | $105.08 | $106.43 | $104.41 | $106.08 | $99.85 | 2,003,970 |
| 2020-08-19 | $106.87 | $108.75 | $106.17 | $106.39 | $100.14 | 1,989,178 |
| 2020-08-18 | $109.94 | $110.33 | $106.81 | $107.08 | $100.79 | 2,431,407 |
| 2020-08-17 | $110.40 | $111.05 | $109.54 | $110.33 | $103.85 | 2,441,231 |
| 2020-08-14 | $109.80 | $112.49 | $109.50 | $111.75 | $105.18 | 1,831,323 |
| 2020-08-13 | $110.46 | $111.79 | $109.83 | $111.01 | $104.49 | 1,271,012 |
| 2020-08-12 | $114.73 | $114.85 | $110.40 | $112.00 | $105.42 | 2,005,578 |
| 2020-08-11 | $112.74 | $115.29 | $111.93 | $112.47 | $105.86 | 2,910,879 |
| 2020-08-10 | $110.15 | $111.61 | $109.38 | $109.66 | $103.22 | 2,066,986 |
| 2020-08-07 | $105.83 | $110.03 | $105.81 | $109.70 | $103.25 | 2,798,178 |
| 2020-08-06 | $105.79 | $107.38 | $105.65 | $107.03 | $100.74 | 1,632,845 |
| 2020-08-05 | $106.19 | $106.78 | $105.36 | $106.56 | $100.30 | 2,293,394 |
| 2020-08-04 | $106.14 | $106.14 | $104.83 | $105.29 | $99.10 | 1,645,437 |
| 2020-08-03 | $106.54 | $107.60 | $105.30 | $105.93 | $99.71 | 1,913,248 |
| 2020-07-31 | $105.71 | $106.78 | $104.06 | $106.67 | $100.40 | 2,082,383 |
| 2020-07-30 | $106.45 | $106.62 | $104.34 | $106.27 | $100.03 | 1,737,076 |
| 2020-07-29 | $104.32 | $109.30 | $104.05 | $108.95 | $102.55 | 2,605,115 |
| 2020-07-28 | $104.41 | $105.63 | $104.41 | $104.83 | $98.67 | 1,335,831 |
| 2020-07-27 | $105.75 | $105.75 | $103.84 | $104.92 | $98.76 | 1,884,332 |
| 2020-07-24 | $108.07 | $108.87 | $106.73 | $106.84 | $100.56 | 1,991,331 |
| 2020-07-23 | $106.01 | $108.28 | $105.85 | $107.34 | $101.03 | 2,062,464 |
| 2020-07-22 | $106.64 | $107.79 | $106.05 | $106.63 | $100.36 | 2,529,894 |
| 2020-07-21 | $103.69 | $108.28 | $103.69 | $107.70 | $101.37 | 3,502,409 |
| 2020-07-20 | $102.00 | $103.63 | $101.55 | $102.94 | $96.89 | 2,400,917 |
| 2020-07-17 | $104.29 | $105.13 | $102.99 | $103.02 | $96.97 | 2,953,346 |
| 2020-07-16 | $101.85 | $106.67 | $101.34 | $104.99 | $98.82 | 4,029,173 |
| 2020-07-15 | $103.87 | $105.33 | $101.70 | $104.07 | $96.89 | 3,988,047 |
| 2020-07-14 | $102.66 | $103.36 | $100.40 | $101.26 | $94.28 | 3,440,222 |
| 2020-07-13 | $102.50 | $104.26 | $101.52 | $102.68 | $95.60 | 3,573,144 |
| 2020-07-10 | $98.62 | $102.01 | $98.62 | $101.60 | $94.59 | 2,924,490 |
| 2020-07-09 | $99.47 | $99.99 | $97.09 | $98.85 | $92.03 | 3,431,028 |
| 2020-07-08 | $99.57 | $100.85 | $98.26 | $100.14 | $93.23 | 2,910,360 |
| 2020-07-07 | $102.23 | $102.62 | $99.21 | $99.71 | $92.83 | 2,515,640 |
| 2020-07-06 | $104.25 | $105.70 | $102.67 | $103.35 | $96.22 | 2,319,721 |
| 2020-07-02 | $105.35 | $106.29 | $101.81 | $102.15 | $95.11 | 3,085,927 |
| 2020-07-01 | $105.77 | $105.79 | $102.49 | $102.83 | $95.74 | 2,121,931 |
| 2020-06-30 | $101.99 | $106.04 | $101.85 | $105.21 | $97.96 | 3,350,898 |
| 2020-06-29 | $102.39 | $103.62 | $101.55 | $102.83 | $95.74 | 2,907,742 |
| 2020-06-26 | $104.15 | $104.62 | $100.11 | $100.93 | $93.97 | 4,042,836 |
| 2020-06-25 | $102.98 | $106.91 | $102.57 | $106.45 | $99.11 | 2,237,071 |
| 2020-06-24 | $106.49 | $106.49 | $102.27 | $103.38 | $96.25 | 3,970,247 |
| 2020-06-23 | $110.66 | $111.83 | $107.69 | $107.73 | $100.30 | 2,059,855 |
| 2020-06-22 | $107.43 | $109.98 | $106.14 | $108.56 | $101.07 | 2,178,076 |
| 2020-06-19 | $112.34 | $113.12 | $107.12 | $108.23 | $100.77 | 6,735,038 |
| 2020-06-18 | $110.84 | $113.52 | $109.98 | $110.73 | $103.09 | 2,320,083 |
| 2020-06-17 | $114.93 | $115.38 | $111.45 | $111.80 | $104.09 | 1,810,824 |
| 2020-06-16 | $117.61 | $117.71 | $112.36 | $114.94 | $107.01 | 2,629,079 |
| 2020-06-15 | $106.39 | $113.32 | $105.94 | $112.97 | $105.18 | 2,606,607 |
| 2020-06-12 | $113.01 | $113.21 | $107.76 | $110.76 | $103.12 | 3,730,897 |
| 2020-06-11 | $112.17 | $114.23 | $107.29 | $107.51 | $100.10 | 4,162,368 |
| 2020-06-10 | $125.07 | $125.69 | $118.60 | $118.93 | $110.73 | 3,618,957 |
| 2020-06-09 | $126.19 | $127.76 | $124.63 | $126.19 | $117.49 | 3,452,064 |
| 2020-06-08 | $130.65 | $132.37 | $129.76 | $131.13 | $122.09 | 4,019,615 |
| 2020-06-05 | $130.99 | $132.58 | $126.03 | $128.03 | $119.20 | 4,803,896 |
| 2020-06-04 | $119.58 | $123.26 | $118.07 | $122.72 | $114.26 | 3,553,104 |
| 2020-06-03 | $119.16 | $121.48 | $118.38 | $119.71 | $111.46 | 4,600,951 |
| 2020-06-02 | $116.21 | $116.50 | $113.43 | $114.86 | $106.94 | 3,016,553 |
| 2020-06-01 | $114.79 | $116.00 | $113.61 | $114.67 | $106.76 | 1,837,329 |
| 2020-05-29 | $113.54 | $116.14 | $113.27 | $114.04 | $106.18 | 3,666,611 |
| 2020-05-28 | $117.60 | $117.65 | $114.31 | $115.80 | $107.81 | 2,998,491 |
| 2020-05-27 | $118.00 | $118.00 | $112.30 | $116.60 | $108.56 | 4,414,696 |
| 2020-05-26 | $109.40 | $111.65 | $108.93 | $109.56 | $102.01 | 4,166,724 |
| 2020-05-22 | $103.54 | $104.86 | $102.59 | $104.61 | $97.40 | 3,242,167 |
| 2020-05-21 | $102.97 | $105.47 | $102.67 | $103.19 | $96.07 | 2,462,666 |
| 2020-05-20 | $102.99 | $105.43 | $102.71 | $104.40 | $97.20 | 2,671,881 |
| 2020-05-19 | $103.45 | $104.50 | $101.00 | $101.13 | $94.16 | 3,237,176 |
| 2020-05-18 | $101.00 | $104.84 | $100.11 | $104.06 | $96.88 | 3,579,123 |
| 2020-05-15 | $96.98 | $98.91 | $95.89 | $97.25 | $90.54 | 2,647,010 |
| 2020-05-14 | $94.48 | $99.00 | $93.27 | $97.84 | $91.09 | 5,231,017 |
| 2020-05-13 | $99.50 | $99.66 | $94.83 | $96.79 | $90.12 | 6,206,052 |
| 2020-05-12 | $102.29 | $103.15 | $98.45 | $100.00 | $93.10 | 9,921,251 |
| 2020-05-11 | $103.00 | $103.00 | $100.70 | $102.12 | $95.08 | 2,520,230 |
| 2020-05-08 | $104.17 | $105.48 | $103.11 | $105.03 | $97.79 | 1,330,880 |
| 2020-05-07 | $99.96 | $104.40 | $99.96 | $101.29 | $94.31 | 1,703,833 |
| 2020-05-06 | $101.00 | $101.35 | $98.19 | $98.50 | $91.71 | 2,455,861 |
| 2020-05-05 | $103.57 | $104.17 | $99.59 | $99.77 | $92.89 | 1,275,244 |
| 2020-05-04 | $100.00 | $101.93 | $98.68 | $101.61 | $94.60 | 2,175,920 |
| 2020-05-01 | $103.41 | $105.96 | $101.73 | $102.97 | $95.87 | 2,350,608 |
| 2020-04-30 | $107.67 | $108.47 | $105.17 | $106.67 | $99.31 | 2,111,028 |
| 2020-04-29 | $110.65 | $112.90 | $108.63 | $110.99 | $103.34 | 2,332,312 |
| 2020-04-28 | $109.97 | $110.68 | $105.33 | $105.99 | $98.68 | 2,400,069 |
| 2020-04-27 | $102.17 | $106.08 | $101.13 | $105.49 | $98.22 | 1,953,443 |
| 2020-04-24 | $99.97 | $101.78 | $98.46 | $100.73 | $93.78 | 2,122,746 |
| 2020-04-23 | $99.19 | $102.20 | $99.19 | $99.43 | $92.57 | 2,034,925 |
| 2020-04-22 | $101.41 | $101.84 | $98.35 | $98.90 | $92.08 | 2,577,204 |
| 2020-04-21 | $98.17 | $99.93 | $96.96 | $99.00 | $92.17 | 4,106,694 |
| 2020-04-20 | $98.37 | $103.99 | $97.29 | $102.55 | $95.48 | 4,163,639 |
| 2020-04-17 | $94.28 | $101.86 | $94.12 | $101.50 | $94.50 | 4,049,181 |
| 2020-04-16 | $92.83 | $93.33 | $89.13 | $90.54 | $84.30 | 3,096,203 |
| 2020-04-15 | $94.55 | $96.60 | $91.10 | $92.43 | $86.06 | 3,932,570 |
| 2020-04-14 | $103.22 | $104.15 | $97.70 | $99.47 | $91.47 | 3,376,364 |
| 2020-04-13 | $105.14 | $105.27 | $100.42 | $100.96 | $92.84 | 2,801,782 |
| 2020-04-09 | $101.57 | $106.77 | $101.00 | $105.42 | $96.94 | 4,331,395 |
| 2020-04-08 | $95.87 | $100.35 | $94.62 | $99.50 | $91.50 | 2,900,278 |
| 2020-04-07 | $101.35 | $103.33 | $94.43 | $94.92 | $87.29 | 2,962,370 |
| 2020-04-06 | $90.17 | $96.15 | $89.56 | $95.31 | $87.65 | 3,169,696 |
| 2020-04-03 | $89.39 | $91.12 | $84.02 | $85.19 | $78.34 | 3,114,797 |
| 2020-04-02 | $87.33 | $91.97 | $85.86 | $90.73 | $83.44 | 3,063,549 |
| 2020-04-01 | $90.00 | $90.76 | $86.52 | $87.35 | $80.33 | 4,024,597 |
| 2020-03-31 | $98.73 | $100.54 | $94.24 | $95.72 | $88.02 | 3,563,638 |
| 2020-03-30 | $99.27 | $101.68 | $97.82 | $100.97 | $92.85 | 2,706,893 |
| 2020-03-27 | $97.48 | $103.29 | $96.98 | $100.13 | $92.08 | 2,535,457 |
| 2020-03-26 | $92.58 | $103.73 | $92.05 | $102.92 | $94.65 | 3,735,554 |
| 2020-03-25 | $91.52 | $97.17 | $86.90 | $92.05 | $84.65 | 3,790,849 |
| 2020-03-24 | $86.55 | $90.99 | $84.66 | $90.18 | $82.93 | 5,136,321 |
| 2020-03-23 | $86.35 | $88.44 | $79.41 | $80.64 | $74.16 | 3,846,167 |
| 2020-03-20 | $94.08 | $95.37 | $86.60 | $89.49 | $82.30 | 3,939,876 |
| 2020-03-19 | $85.43 | $96.50 | $84.57 | $92.42 | $84.99 | 3,370,770 |
| 2020-03-18 | $88.78 | $91.19 | $81.03 | $87.53 | $80.49 | 5,100,221 |
| 2020-03-17 | $91.30 | $96.19 | $87.54 | $96.00 | $88.28 | 4,486,646 |
| 2020-03-16 | $91.18 | $103.29 | $89.26 | $89.97 | $82.74 | 5,318,354 |
| 2020-03-13 | $103.31 | $107.18 | $99.46 | $106.98 | $98.38 | 6,418,940 |
| 2020-03-12 | $93.48 | $104.00 | $90.89 | $94.72 | $87.10 | 5,333,148 |
| 2020-03-11 | $104.29 | $106.08 | $100.13 | $101.94 | $93.74 | 5,568,203 |
| 2020-03-10 | $104.05 | $108.98 | $100.30 | $108.04 | $99.35 | 4,757,122 |
| 2020-03-09 | $102.60 | $107.21 | $97.55 | $98.75 | $90.81 | 4,700,653 |
| 2020-03-06 | $115.38 | $118.49 | $112.12 | $114.23 | $105.05 | 3,703,980 |
| 2020-03-05 | $124.66 | $124.81 | $118.45 | $120.69 | $110.99 | 3,561,513 |
| 2020-03-04 | $127.16 | $129.61 | $124.61 | $129.40 | $119.00 | 2,598,558 |
| 2020-03-03 | $132.00 | $133.64 | $124.05 | $125.49 | $115.40 | 3,545,500 |
| 2020-03-02 | $126.82 | $132.76 | $124.65 | $132.64 | $121.98 | 2,965,206 |
| 2020-02-28 | $126.31 | $127.95 | $122.55 | $126.40 | $116.24 | 4,900,446 |
| 2020-02-27 | $136.01 | $136.81 | $130.53 | $130.62 | $120.12 | 3,668,767 |
| 2020-02-26 | $142.55 | $143.08 | $138.68 | $138.71 | $127.56 | 2,734,837 |
| 2020-02-25 | $148.90 | $149.34 | $141.01 | $141.34 | $129.98 | 2,827,986 |
| 2020-02-24 | $149.31 | $150.22 | $148.08 | $148.81 | $136.85 | 2,234,698 |
| 2020-02-21 | $153.60 | $154.07 | $151.78 | $153.80 | $141.43 | 1,547,548 |
| 2020-02-20 | $152.75 | $154.94 | $152.27 | $154.48 | $142.06 | 1,426,397 |
| 2020-02-19 | $152.15 | $153.90 | $151.89 | $153.35 | $141.02 | 1,317,413 |
| 2020-02-18 | $153.49 | $154.13 | $150.00 | $151.39 | $139.22 | 2,121,901 |
| 2020-02-14 | $155.16 | $155.44 | $153.18 | $154.13 | $141.74 | 1,832,369 |
| 2020-02-13 | $154.76 | $155.55 | $154.13 | $155.32 | $142.83 | 1,388,009 |
| 2020-02-12 | $156.00 | $156.92 | $154.84 | $155.21 | $142.73 | 956,105 |
| 2020-02-11 | $154.34 | $155.69 | $154.19 | $154.79 | $142.35 | 1,224,383 |
| 2020-02-10 | $152.49 | $153.86 | $152.31 | $153.86 | $141.49 | 1,206,383 |
| 2020-02-07 | $151.82 | $153.64 | $151.38 | $153.35 | $141.02 | 1,547,163 |
| 2020-02-06 | $154.82 | $154.95 | $152.68 | $152.85 | $140.56 | 1,484,322 |
| 2020-02-05 | $152.52 | $153.85 | $152.30 | $153.79 | $141.43 | 1,451,871 |
| 2020-02-04 | $151.95 | $152.23 | $150.43 | $150.66 | $138.55 | 1,502,467 |
| 2020-02-03 | $150.04 | $151.15 | $149.26 | $149.54 | $137.52 | 1,969,299 |
| 2020-01-31 | $149.27 | $150.69 | $148.24 | $148.55 | $136.61 | 2,808,410 |
| 2020-01-30 | $147.13 | $151.10 | $147.13 | $150.96 | $138.82 | 2,277,498 |
| 2020-01-29 | $149.91 | $150.76 | $148.33 | $148.59 | $136.64 | 1,091,182 |
| 2020-01-28 | $149.32 | $150.97 | $148.88 | $149.69 | $137.66 | 1,636,228 |
| 2020-01-27 | $147.94 | $150.00 | $147.32 | $148.53 | $136.59 | 2,343,406 |
| 2020-01-24 | $152.48 | $152.48 | $149.52 | $150.38 | $138.29 | 3,152,863 |
| 2020-01-23 | $151.39 | $153.25 | $149.93 | $152.71 | $140.43 | 2,118,137 |
| 2020-01-22 | $151.96 | $153.02 | $151.65 | $152.26 | $140.02 | 2,637,334 |
| 2020-01-21 | $152.14 | $153.33 | $151.46 | $151.65 | $139.46 | 2,036,205 |
| 2020-01-17 | $153.05 | $154.05 | $152.85 | $153.36 | $141.03 | 2,515,591 |
| 2020-01-16 | $153.58 | $153.70 | $149.95 | $152.62 | $140.35 | 3,831,555 |
| 2020-01-15 | $158.31 | $158.31 | $153.33 | $154.08 | $140.63 | 4,078,271 |
| 2020-01-14 | $159.17 | $160.95 | $158.81 | $159.88 | $145.93 | 3,333,886 |
| 2020-01-13 | $158.88 | $159.54 | $157.82 | $159.44 | $145.53 | 2,391,060 |
| 2020-01-10 | $160.98 | $160.98 | $158.47 | $158.57 | $144.73 | 2,182,480 |
| 2020-01-09 | $160.38 | $161.25 | $159.84 | $160.81 | $146.78 | 1,651,980 |
| 2020-01-08 | $158.00 | $159.91 | $157.30 | $158.89 | $145.02 | 1,958,425 |
| 2020-01-07 | $157.43 | $158.40 | $156.61 | $157.26 | $143.54 | 1,936,338 |
| 2020-01-06 | $158.10 | $158.68 | $157.45 | $158.51 | $144.68 | 1,332,155 |
| 2020-01-03 | $158.41 | $159.59 | $157.43 | $158.83 | $144.97 | 1,374,430 |
| 2020-01-02 | $159.75 | $160.37 | $158.90 | $160.37 | $146.37 | 1,881,277 |
| 2019-12-31 | $159.85 | $160.37 | $158.99 | $159.63 | $145.70 | 1,499,788 |
| 2019-12-30 | $161.59 | $161.79 | $159.88 | $160.02 | $146.05 | 1,401,139 |
| 2019-12-27 | $161.55 | $161.72 | $160.56 | $160.81 | $146.78 | 1,051,812 |
| 2019-12-26 | $160.48 | $161.27 | $160.29 | $161.15 | $147.09 | 798,026 |
| 2019-12-24 | $159.84 | $160.56 | $159.58 | $160.42 | $146.42 | 1,230,041 |
| 2019-12-23 | $160.08 | $160.64 | $158.92 | $159.53 | $145.61 | 1,253,565 |
| 2019-12-20 | $161.20 | $161.37 | $159.37 | $159.82 | $145.87 | 3,340,262 |
| 2019-12-19 | $160.27 | $160.95 | $158.72 | $159.53 | $145.61 | 1,577,590 |
| 2019-12-18 | $160.81 | $160.91 | $159.38 | $160.05 | $146.08 | 1,621,155 |
| 2019-12-17 | $158.97 | $160.91 | $158.48 | $160.36 | $146.36 | 1,527,770 |
| 2019-12-16 | $160.30 | $160.87 | $158.89 | $159.00 | $145.12 | 1,644,433 |
| 2019-12-13 | $158.16 | $160.08 | $157.39 | $158.64 | $144.79 | 2,472,608 |
| 2019-12-12 | $155.66 | $159.64 | $155.12 | $159.00 | $145.12 | 3,113,569 |
| 2019-12-11 | $155.83 | $156.12 | $154.90 | $155.00 | $141.47 | 1,701,907 |
| 2019-12-10 | $153.70 | $156.83 | $152.74 | $155.60 | $142.02 | 2,606,535 |
| 2019-12-09 | $152.20 | $154.06 | $152.04 | $153.70 | $140.29 | 1,699,562 |
| 2019-12-06 | $154.08 | $154.82 | $153.50 | $153.81 | $140.39 | 2,700,966 |
| 2019-12-05 | $152.28 | $152.63 | $151.59 | $152.20 | $138.92 | 2,087,076 |
| 2019-12-04 | $149.74 | $151.84 | $149.64 | $151.35 | $138.14 | 1,703,166 |
| 2019-12-03 | $150.27 | $150.29 | $148.09 | $149.74 | $136.67 | 2,379,925 |
| 2019-12-02 | $153.93 | $154.44 | $151.94 | $151.98 | $138.72 | 1,234,289 |
| 2019-11-29 | $153.64 | $154.45 | $152.94 | $153.21 | $139.84 | 736,257 |
| 2019-11-27 | $153.67 | $154.15 | $152.53 | $153.29 | $139.91 | 1,315,344 |
| 2019-11-26 | $153.14 | $153.47 | $152.34 | $152.89 | $139.55 | 1,571,408 |
| 2019-11-25 | $153.55 | $154.42 | $152.73 | $153.40 | $140.01 | 2,438,336 |
| 2019-11-22 | $151.36 | $153.72 | $150.94 | $152.85 | $139.51 | 1,080,611 |
| 2019-11-21 | $152.67 | $153.53 | $151.31 | $151.69 | $138.45 | 1,402,898 |
| 2019-11-20 | $151.27 | $152.66 | $150.44 | $151.78 | $138.53 | 1,456,386 |
| 2019-11-19 | $152.00 | $153.10 | $150.75 | $151.72 | $138.48 | 1,646,957 |
| 2019-11-18 | $150.52 | $152.43 | $150.49 | $151.71 | $138.47 | 1,616,634 |
| 2019-11-15 | $150.11 | $150.92 | $149.41 | $150.86 | $137.69 | 1,773,044 |
| 2019-11-14 | $150.16 | $150.86 | $148.48 | $149.02 | $136.01 | 1,972,957 |
| 2019-11-13 | $150.64 | $151.75 | $150.07 | $150.82 | $137.66 | 1,687,346 |
| 2019-11-12 | $152.14 | $153.17 | $151.11 | $152.30 | $139.01 | 1,182,208 |
| 2019-11-11 | $151.50 | $153.23 | $151.38 | $152.46 | $139.15 | 1,354,834 |
| 2019-11-08 | $152.57 | $152.92 | $151.63 | $152.20 | $138.92 | 1,845,821 |
| 2019-11-07 | $152.95 | $154.75 | $152.52 | $153.07 | $139.71 | 1,564,977 |
| 2019-11-06 | $150.55 | $151.76 | $149.95 | $151.71 | $138.47 | 1,650,286 |
| 2019-11-05 | $150.63 | $152.14 | $150.00 | $151.03 | $137.85 | 1,381,888 |
| 2019-11-04 | $150.39 | $150.73 | $149.69 | $150.01 | $136.92 | 1,192,869 |
| 2019-11-01 | $148.32 | $148.91 | $147.31 | $148.81 | $135.82 | 1,109,540 |
| 2019-10-31 | $146.67 | $147.75 | $145.04 | $146.70 | $133.90 | 1,266,893 |
| 2019-10-30 | $147.85 | $148.77 | $146.52 | $147.75 | $134.86 | 1,168,020 |
| 2019-10-29 | $147.12 | $149.39 | $147.12 | $148.29 | $135.35 | 1,411,653 |
| 2019-10-28 | $147.72 | $148.50 | $147.19 | $147.77 | $134.87 | 1,250,675 |
| 2019-10-25 | $145.29 | $147.86 | $145.29 | $146.67 | $133.87 | 1,072,488 |
| 2019-10-24 | $146.20 | $146.69 | $144.69 | $145.60 | $132.89 | 1,143,786 |
| 2019-10-23 | $144.98 | $146.43 | $144.70 | $146.37 | $133.60 | 1,106,487 |
| 2019-10-22 | $145.55 | $146.88 | $144.54 | $145.46 | $132.77 | 1,701,069 |
| 2019-10-21 | $145.00 | $146.39 | $144.71 | $145.53 | $132.83 | 1,763,400 |
| 2019-10-18 | $142.45 | $144.70 | $142.09 | $143.52 | $130.99 | 1,900,976 |
| 2019-10-17 | $142.45 | $144.10 | $142.05 | $142.66 | $130.21 | 1,748,686 |
| 2019-10-16 | $142.66 | $143.27 | $139.92 | $141.46 | $129.11 | 2,696,807 |
| 2019-10-15 | $140.67 | $142.85 | $140.04 | $141.87 | $128.44 | 2,298,104 |
| 2019-10-14 | $139.70 | $140.77 | $139.36 | $140.52 | $127.22 | 1,460,344 |
| 2019-10-11 | $140.86 | $142.48 | $140.27 | $140.40 | $127.11 | 2,419,897 |
| 2019-10-10 | $137.14 | $139.62 | $136.88 | $138.42 | $125.32 | 1,288,109 |
| 2019-10-09 | $137.33 | $137.68 | $136.33 | $136.56 | $123.64 | 1,480,443 |
| 2019-10-08 | $138.18 | $138.46 | $136.04 | $136.18 | $123.29 | 2,228,872 |
| 2019-10-07 | $140.69 | $141.72 | $139.10 | $139.95 | $126.71 | 1,783,856 |
| 2019-10-04 | $136.88 | $140.69 | $136.75 | $140.47 | $127.18 | 2,113,192 |
| 2019-10-03 | $134.82 | $136.75 | $133.37 | $136.73 | $123.79 | 2,064,583 |
| 2019-10-02 | $136.47 | $136.65 | $134.78 | $135.70 | $122.86 | 1,849,242 |
| 2019-10-01 | $141.15 | $141.55 | $137.07 | $137.20 | $124.22 | 1,518,938 |
| 2019-09-30 | $141.17 | $141.17 | $139.36 | $140.16 | $126.90 | 1,732,707 |
| 2019-09-27 | $141.51 | $142.23 | $139.78 | $140.39 | $127.10 | 1,368,600 |
| 2019-09-26 | $139.92 | $140.65 | $139.57 | $140.10 | $126.84 | 1,041,694 |
| 2019-09-25 | $140.91 | $141.69 | $139.71 | $140.31 | $127.03 | 1,460,987 |
| 2019-09-24 | $140.75 | $141.83 | $139.65 | $140.27 | $127.00 | 2,843,595 |
| 2019-09-23 | $139.71 | $141.75 | $139.68 | $141.20 | $127.84 | 2,554,478 |
| 2019-09-20 | $141.28 | $142.26 | $140.25 | $140.88 | $127.55 | 4,227,124 |
| 2019-09-19 | $139.76 | $142.09 | $139.76 | $141.00 | $127.66 | 2,251,155 |
| 2019-09-18 | $138.75 | $141.31 | $138.08 | $141.20 | $127.84 | 2,079,104 |
| 2019-09-17 | $139.60 | $140.04 | $138.00 | $139.24 | $126.06 | 2,291,902 |
| 2019-09-16 | $137.95 | $140.52 | $137.36 | $140.50 | $127.20 | 2,180,197 |
| 2019-09-13 | $139.00 | $140.29 | $138.02 | $139.28 | $126.10 | 2,902,827 |
| 2019-09-12 | $134.85 | $137.38 | $133.54 | $137.17 | $124.19 | 3,076,879 |
| 2019-09-11 | $138.00 | $138.05 | $135.48 | $136.00 | $123.13 | 3,444,374 |
| 2019-09-10 | $137.25 | $138.96 | $136.71 | $137.89 | $124.84 | 1,893,205 |
| 2019-09-09 | $132.95 | $136.93 | $132.34 | $136.29 | $123.39 | 2,027,761 |
| 2019-09-06 | $131.46 | $132.19 | $130.67 | $131.72 | $119.25 | 1,357,356 |
| 2019-09-05 | $130.89 | $132.94 | $130.68 | $131.56 | $119.11 | 1,185,286 |
| 2019-09-04 | $128.10 | $129.00 | $127.50 | $128.57 | $116.40 | 1,662,509 |
| 2019-09-03 | $127.61 | $127.77 | $125.23 | $126.76 | $114.76 | 2,002,894 |
| 2019-08-30 | $129.29 | $130.67 | $128.74 | $128.93 | $116.73 | 1,457,911 |
| 2019-08-29 | $127.52 | $129.26 | $127.50 | $128.30 | $116.16 | 1,568,905 |
| 2019-08-28 | $123.18 | $127.23 | $123.18 | $126.56 | $114.58 | 1,462,626 |
| 2019-08-27 | $124.66 | $125.12 | $123.40 | $124.13 | $112.38 | 1,744,639 |
| 2019-08-26 | $123.95 | $124.25 | $123.27 | $124.10 | $112.36 | 2,431,849 |
| 2019-08-23 | $126.13 | $126.99 | $122.37 | $123.09 | $111.44 | 1,912,868 |
| 2019-08-22 | $127.17 | $127.61 | $125.74 | $126.42 | $114.46 | 1,321,358 |
| 2019-08-21 | $127.44 | $127.48 | $125.73 | $126.00 | $114.08 | 1,546,963 |
| 2019-08-20 | $127.08 | $127.77 | $126.10 | $126.20 | $114.26 | 1,887,974 |
| 2019-08-19 | $129.12 | $129.67 | $127.66 | $128.36 | $116.21 | 2,481,402 |
| 2019-08-16 | $125.88 | $127.41 | $125.37 | $127.00 | $114.98 | 1,850,182 |
| 2019-08-15 | $125.37 | $126.10 | $123.34 | $124.74 | $112.94 | 2,354,856 |
| 2019-08-14 | $126.93 | $128.31 | $124.16 | $124.62 | $112.83 | 3,141,965 |
| 2019-08-13 | $128.87 | $132.15 | $127.83 | $130.75 | $118.38 | 2,218,213 |
| 2019-08-12 | $130.91 | $131.03 | $128.44 | $128.64 | $116.47 | 3,318,644 |
| 2019-08-09 | $131.21 | $133.17 | $129.84 | $132.34 | $119.82 | 2,066,314 |
| 2019-08-08 | $131.24 | $132.34 | $130.26 | $131.59 | $119.14 | 2,033,569 |
| 2019-08-07 | $131.13 | $131.95 | $128.12 | $129.76 | $117.48 | 4,324,355 |
| 2019-08-06 | $134.46 | $134.64 | $132.08 | $134.38 | $121.66 | 1,380,322 |
| 2019-08-05 | $135.10 | $135.63 | $131.84 | $132.92 | $120.34 | 2,306,146 |
| 2019-08-02 | $138.33 | $138.70 | $135.43 | $137.96 | $124.90 | 1,859,440 |
| 2019-08-01 | $142.41 | $143.54 | $138.01 | $138.26 | $125.18 | 2,974,308 |
| 2019-07-31 | $141.99 | $143.84 | $141.08 | $142.90 | $129.38 | 2,394,633 |
| 2019-07-30 | $140.84 | $142.64 | $140.69 | $141.92 | $128.49 | 1,063,617 |
| 2019-07-29 | $142.26 | $144.32 | $141.88 | $141.96 | $128.53 | 1,273,077 |
| 2019-07-26 | $140.95 | $143.18 | $140.92 | $142.80 | $129.29 | 1,233,059 |
| 2019-07-25 | $142.04 | $142.32 | $140.29 | $140.84 | $127.51 | 1,557,165 |
| 2019-07-24 | $139.73 | $141.89 | $139.73 | $141.33 | $127.96 | 1,981,181 |
| 2019-07-23 | $139.76 | $141.12 | $139.00 | $140.68 | $127.37 | 1,995,593 |
| 2019-07-22 | $138.26 | $139.94 | $137.97 | $139.57 | $126.36 | 1,671,347 |
| 2019-07-19 | $139.26 | $139.95 | $138.55 | $138.83 | $125.69 | 1,853,939 |
| 2019-07-18 | $138.54 | $139.95 | $137.83 | $138.88 | $125.74 | 2,004,837 |
| 2019-07-17 | $138.79 | $142.38 | $138.75 | $139.68 | $125.42 | 2,901,831 |
| 2019-07-16 | $140.00 | $140.30 | $137.96 | $138.76 | $124.60 | 3,338,413 |
| 2019-07-15 | $142.57 | $142.57 | $139.74 | $140.20 | $125.89 | 2,534,868 |
| 2019-07-12 | $142.09 | $142.48 | $140.57 | $142.19 | $127.68 | 1,569,224 |
| 2019-07-11 | $140.52 | $142.07 | $140.13 | $141.46 | $127.02 | 1,505,694 |
| 2019-07-10 | $140.89 | $141.79 | $139.88 | $140.05 | $125.76 | 1,466,448 |
| 2019-07-09 | $139.91 | $141.60 | $139.46 | $140.79 | $126.42 | 1,838,385 |
| 2019-07-08 | $140.61 | $141.45 | $140.19 | $140.74 | $126.37 | 1,568,619 |
| 2019-07-05 | $141.40 | $143.09 | $141.17 | $141.57 | $127.12 | 1,281,029 |
| 2019-07-03 | $140.00 | $140.77 | $139.21 | $140.67 | $126.31 | 892,420 |
| 2019-07-02 | $139.27 | $140.40 | $138.59 | $139.59 | $125.34 | 1,828,238 |
| 2019-07-01 | $138.38 | $139.93 | $138.21 | $139.80 | $125.53 | 2,131,972 |
| 2019-06-28 | $136.11 | $137.39 | $135.11 | $137.28 | $123.27 | 3,171,725 |
| 2019-06-27 | $133.99 | $135.88 | $133.76 | $134.66 | $120.92 | 1,504,289 |
| 2019-06-26 | $133.86 | $134.84 | $132.91 | $133.64 | $120.00 | 1,387,522 |
| 2019-06-25 | $133.59 | $134.17 | $131.57 | $133.36 | $119.75 | 1,446,847 |
| 2019-06-24 | $132.41 | $134.58 | $132.26 | $133.67 | $120.03 | 1,515,295 |
| 2019-06-21 | $132.88 | $134.68 | $132.88 | $133.17 | $119.58 | 2,480,174 |
| 2019-06-20 | $133.56 | $133.78 | $130.06 | $132.90 | $119.33 | 2,128,648 |
| 2019-06-19 | $135.25 | $136.27 | $132.99 | $133.25 | $119.65 | 1,521,800 |
| 2019-06-18 | $132.46 | $135.45 | $131.57 | $134.43 | $120.71 | 1,781,087 |
| 2019-06-17 | $135.21 | $136.18 | $132.31 | $132.54 | $119.01 | 1,710,367 |
| 2019-06-14 | $134.07 | $135.75 | $133.43 | $135.21 | $121.41 | 1,757,888 |
| 2019-06-13 | $134.36 | $135.17 | $132.89 | $133.73 | $120.08 | 2,019,474 |
| 2019-06-12 | $135.09 | $135.75 | $133.68 | $134.10 | $120.41 | 1,172,941 |
| 2019-06-11 | $134.78 | $136.35 | $134.24 | $135.18 | $121.38 | 1,248,734 |
| 2019-06-10 | $134.33 | $135.64 | $133.88 | $134.38 | $120.66 | 1,015,481 |
| 2019-06-07 | $133.35 | $133.85 | $132.31 | $132.88 | $119.32 | 1,619,817 |
| 2019-06-06 | $133.89 | $134.58 | $132.99 | $133.75 | $120.10 | 1,250,982 |
| 2019-06-05 | $133.41 | $134.44 | $131.79 | $134.25 | $120.55 | 1,620,422 |
| 2019-06-04 | $130.79 | $133.47 | $130.44 | $133.40 | $119.78 | 1,503,241 |
| 2019-06-03 | $126.98 | $129.78 | $126.52 | $128.97 | $115.81 | 1,711,282 |
| 2019-05-31 | $127.38 | $128.32 | $126.34 | $127.26 | $114.27 | 1,543,064 |
| 2019-05-30 | $130.29 | $131.06 | $127.49 | $128.61 | $115.48 | 1,185,438 |
| 2019-05-29 | $128.70 | $130.12 | $127.99 | $130.03 | $116.76 | 1,640,365 |
| 2019-05-28 | $131.74 | $132.34 | $129.64 | $129.64 | $116.41 | 1,944,887 |
| 2019-05-24 | $130.34 | $132.38 | $130.24 | $131.97 | $118.50 | 1,162,324 |
| 2019-05-23 | $130.99 | $130.99 | $128.99 | $129.97 | $116.70 | 2,026,791 |
| 2019-05-22 | $131.61 | $132.37 | $130.90 | $132.02 | $118.54 | 1,166,387 |
| 2019-05-21 | $131.12 | $132.39 | $131.04 | $132.08 | $118.60 | 988,717 |
| 2019-05-20 | $130.22 | $132.08 | $130.09 | $131.34 | $117.93 | 1,153,236 |
| 2019-05-17 | $129.46 | $132.20 | $129.42 | $130.22 | $116.93 | 1,351,552 |
| 2019-05-16 | $129.61 | $131.71 | $129.28 | $131.10 | $117.72 | 1,508,876 |
| 2019-05-15 | $128.84 | $130.42 | $127.59 | $128.68 | $115.55 | 1,609,208 |
| 2019-05-14 | $128.21 | $131.08 | $128.01 | $129.76 | $116.52 | 1,088,457 |
| 2019-05-13 | $130.04 | $131.09 | $128.14 | $128.45 | $115.34 | 2,367,454 |
| 2019-05-10 | $131.41 | $133.02 | $129.55 | $132.44 | $118.92 | 1,354,348 |
| 2019-05-09 | $130.03 | $132.22 | $129.47 | $131.94 | $118.47 | 1,504,079 |
| 2019-05-08 | $132.47 | $132.93 | $131.79 | $131.99 | $118.52 | 1,694,240 |
| 2019-05-07 | $134.78 | $134.83 | $132.26 | $132.95 | $119.38 | 1,821,521 |
| 2019-05-06 | $135.35 | $136.95 | $134.14 | $136.27 | $122.36 | 1,314,036 |
| 2019-05-03 | $135.99 | $137.47 | $135.70 | $137.10 | $123.11 | 1,055,223 |
| 2019-05-02 | $135.54 | $136.72 | $135.40 | $135.94 | $122.06 | 1,235,942 |
| 2019-05-01 | $136.72 | $138.04 | $134.88 | $135.21 | $121.41 | 1,264,576 |
| 2019-04-30 | $136.93 | $137.42 | $135.67 | $136.93 | $122.95 | 1,432,354 |
| 2019-04-29 | $136.80 | $138.08 | $136.18 | $137.01 | $123.03 | 1,151,875 |
| 2019-04-26 | $134.01 | $136.10 | $134.01 | $136.09 | $122.20 | 1,337,076 |
| 2019-04-25 | $133.33 | $135.27 | $133.04 | $134.24 | $120.54 | 1,335,686 |
| 2019-04-24 | $133.85 | $134.74 | $132.86 | $134.17 | $120.48 | 1,681,445 |
| 2019-04-23 | $133.41 | $134.74 | $131.72 | $134.20 | $120.50 | 3,319,037 |
| 2019-04-22 | $133.28 | $134.35 | $132.48 | $133.89 | $120.22 | 1,469,835 |
| 2019-04-18 | $133.75 | $134.41 | $132.76 | $133.19 | $119.60 | 2,392,438 |
| 2019-04-17 | $133.37 | $134.52 | $132.31 | $133.87 | $120.21 | 1,752,320 |
| 2019-04-16 | $131.49 | $134.03 | $131.49 | $133.15 | $119.56 | 2,375,362 |
| 2019-04-15 | $131.98 | $132.41 | $130.50 | $131.06 | $117.68 | 2,006,084 |
| 2019-04-12 | $129.44 | $133.57 | $129.18 | $132.70 | $118.30 | 4,293,606 |
| 2019-04-11 | $128.00 | $128.91 | $127.50 | $128.72 | $114.75 | 2,051,695 |
| 2019-04-10 | $126.57 | $127.53 | $125.78 | $127.29 | $113.48 | 1,806,346 |
| 2019-04-09 | $127.36 | $127.69 | $126.22 | $126.80 | $113.04 | 1,572,833 |
| 2019-04-08 | $127.91 | $128.55 | $127.34 | $128.24 | $114.32 | 1,460,689 |
| 2019-04-05 | $128.49 | $129.25 | $127.36 | $127.91 | $114.03 | 1,331,912 |
| 2019-04-04 | $126.80 | $129.23 | $126.80 | $128.42 | $114.48 | 1,639,744 |
| 2019-04-03 | $127.99 | $129.24 | $126.09 | $126.81 | $113.05 | 2,081,384 |
| 2019-04-02 | $126.55 | $128.03 | $126.16 | $126.76 | $113.00 | 1,698,226 |
| 2019-04-01 | $123.98 | $127.17 | $123.84 | $126.91 | $113.14 | 1,836,991 |
| 2019-03-29 | $123.91 | $124.00 | $122.17 | $122.66 | $109.35 | 1,951,214 |
| 2019-03-28 | $121.63 | $122.96 | $120.96 | $122.86 | $109.53 | 1,619,157 |
| 2019-03-27 | $121.29 | $121.93 | $120.38 | $121.27 | $108.11 | 1,773,231 |
| 2019-03-26 | $120.27 | $121.72 | $119.62 | $121.46 | $108.28 | 1,976,888 |
| 2019-03-25 | $119.49 | $120.90 | $118.78 | $119.18 | $106.25 | 2,118,508 |
| 2019-03-22 | $121.50 | $122.20 | $118.70 | $119.18 | $106.25 | 3,464,484 |
| 2019-03-21 | $124.77 | $124.88 | $122.79 | $122.90 | $109.56 | 2,804,141 |
| 2019-03-20 | $129.40 | $129.82 | $125.36 | $125.46 | $111.84 | 2,991,805 |
| 2019-03-19 | $132.50 | $132.50 | $129.13 | $129.48 | $115.43 | 2,285,265 |
| 2019-03-18 | $130.44 | $132.39 | $130.13 | $131.88 | $117.57 | 1,912,992 |
| 2019-03-15 | $129.01 | $130.25 | $128.76 | $129.86 | $115.77 | 3,687,610 |
| 2019-03-14 | $129.01 | $130.02 | $128.48 | $129.60 | $115.53 | 1,608,510 |
| 2019-03-13 | $128.42 | $129.23 | $127.36 | $128.93 | $114.94 | 1,741,597 |
| 2019-03-12 | $128.80 | $129.20 | $127.37 | $127.71 | $113.85 | 3,195,908 |
| 2019-03-11 | $127.15 | $128.94 | $126.96 | $128.56 | $114.61 | 2,546,541 |
| 2019-03-08 | $124.67 | $126.78 | $124.52 | $126.70 | $112.95 | 2,997,600 |
| 2019-03-07 | $126.64 | $126.87 | $124.46 | $125.99 | $112.32 | 2,983,890 |
| 2019-03-06 | $128.13 | $129.27 | $127.35 | $127.44 | $113.61 | 2,748,721 |
| 2019-03-05 | $126.19 | $128.13 | $124.66 | $127.82 | $113.95 | 3,160,060 |
| 2019-03-04 | $126.71 | $128.65 | $125.33 | $126.33 | $112.62 | 1,928,752 |
| 2019-03-01 | $126.60 | $127.82 | $125.57 | $126.62 | $112.88 | 1,963,775 |
| 2019-02-28 | $126.06 | $126.72 | $125.48 | $126.02 | $112.34 | 2,189,390 |
| 2019-02-27 | $123.46 | $125.77 | $122.88 | $125.72 | $112.08 | 1,949,512 |
| 2019-02-26 | $123.21 | $124.57 | $122.44 | $123.21 | $109.84 | 2,920,911 |
| 2019-02-25 | $124.96 | $125.94 | $123.62 | $123.69 | $110.27 | 2,553,284 |
| 2019-02-22 | $125.05 | $125.45 | $123.74 | $124.15 | $110.68 | 1,663,587 |
| 2019-02-21 | $126.19 | $126.59 | $124.53 | $124.91 | $111.35 | 2,270,841 |
| 2019-02-20 | $124.95 | $126.59 | $124.56 | $126.52 | $112.79 | 1,787,807 |
| 2019-02-19 | $122.81 | $125.39 | $122.81 | $124.95 | $111.39 | 2,674,523 |
| 2019-02-15 | $122.03 | $124.35 | $121.55 | $124.15 | $110.68 | 2,321,324 |
| 2019-02-14 | $120.49 | $121.26 | $119.37 | $120.61 | $107.52 | 2,110,272 |
| 2019-02-13 | $123.46 | $123.77 | $121.37 | $121.48 | $108.30 | 2,331,581 |
| 2019-02-12 | $122.53 | $123.69 | $122.37 | $123.15 | $109.78 | 1,730,254 |
| 2019-02-11 | $121.74 | $122.50 | $121.00 | $121.57 | $108.38 | 1,700,834 |
| 2019-02-08 | $122.30 | $123.23 | $119.69 | $121.24 | $108.08 | 1,471,378 |
| 2019-02-07 | $123.06 | $125.29 | $121.70 | $122.84 | $109.51 | 2,247,598 |
| 2019-02-06 | $122.63 | $123.94 | $121.81 | $122.61 | $109.30 | 2,199,007 |
| 2019-02-05 | $124.63 | $124.88 | $122.33 | $123.02 | $109.67 | 2,345,459 |
| 2019-02-04 | $123.35 | $124.64 | $122.83 | $124.63 | $111.10 | 2,105,014 |
| 2019-02-01 | $123.12 | $123.93 | $122.38 | $122.73 | $109.41 | 2,390,521 |
| 2019-01-31 | $122.83 | $123.41 | $120.50 | $122.67 | $109.36 | 2,099,329 |
| 2019-01-30 | $124.27 | $125.04 | $123.20 | $123.66 | $110.24 | 1,896,092 |
| 2019-01-29 | $124.64 | $125.69 | $124.21 | $124.33 | $110.84 | 1,372,127 |
| 2019-01-28 | $124.26 | $125.22 | $123.40 | $124.87 | $111.32 | 1,644,121 |
| 2019-01-25 | $124.45 | $125.60 | $123.64 | $124.92 | $111.36 | 1,890,563 |
| 2019-01-24 | $123.56 | $124.90 | $122.80 | $123.81 | $110.37 | 2,572,869 |
| 2019-01-23 | $124.93 | $125.50 | $123.41 | $124.39 | $110.89 | 1,993,539 |
| 2019-01-22 | $124.31 | $125.84 | $123.67 | $124.58 | $111.06 | 2,614,424 |
| 2019-01-18 | $122.51 | $125.69 | $121.92 | $125.25 | $111.66 | 3,014,055 |
| 2019-01-17 | $121.11 | $122.43 | $119.80 | $121.89 | $108.66 | 4,314,156 |
| 2019-01-16 | $120.42 | $121.92 | $117.17 | $121.21 | $108.05 | 6,130,999 |
| 2019-01-15 | $120.01 | $121.24 | $118.31 | $121.12 | $107.13 | 4,171,305 |
| 2019-01-14 | $119.28 | $121.47 | $118.81 | $120.55 | $106.63 | 2,893,903 |
| 2019-01-11 | $118.82 | $120.52 | $117.94 | $120.05 | $106.19 | 2,984,779 |
| 2019-01-10 | $120.37 | $120.80 | $118.37 | $119.58 | $105.77 | 3,531,592 |
| 2019-01-09 | $121.11 | $121.67 | $119.45 | $120.81 | $106.86 | 3,755,808 |
| 2019-01-08 | $121.26 | $121.80 | $119.31 | $121.15 | $107.16 | 3,952,887 |
| 2019-01-07 | $120.25 | $121.94 | $119.80 | $120.96 | $106.99 | 2,145,584 |
| 2019-01-04 | $120.48 | $121.74 | $119.73 | $121.23 | $107.23 | 2,703,798 |
| 2019-01-03 | $118.06 | $120.00 | $117.29 | $118.27 | $104.61 | 2,789,623 |
| 2019-01-02 | $115.15 | $119.12 | $114.85 | $118.81 | $105.09 | 1,912,036 |
| 2018-12-31 | $115.88 | $117.23 | $115.15 | $116.91 | $103.41 | 1,887,582 |
| 2018-12-28 | $116.21 | $117.12 | $114.85 | $115.37 | $102.05 | 1,803,069 |
| 2018-12-27 | $113.34 | $115.75 | $111.62 | $115.75 | $102.39 | 2,510,317 |
| 2018-12-26 | $110.27 | $114.85 | $108.45 | $114.84 | $101.58 | 3,046,181 |
| 2018-12-24 | $111.00 | $112.67 | $109.60 | $109.71 | $97.04 | 2,359,560 |
| 2018-12-21 | $113.13 | $115.70 | $111.33 | $111.49 | $98.62 | 7,403,065 |
| 2018-12-20 | $113.35 | $115.45 | $112.66 | $113.58 | $100.47 | 4,100,803 |
| 2018-12-19 | $116.73 | $118.22 | $113.35 | $114.03 | $100.86 | 3,033,383 |
| 2018-12-18 | $118.54 | $119.62 | $115.90 | $116.59 | $103.13 | 2,532,065 |
| 2018-12-17 | $118.30 | $120.44 | $117.64 | $118.32 | $104.66 | 2,666,808 |
| 2018-12-14 | $118.83 | $120.94 | $118.29 | $118.50 | $104.82 | 2,758,318 |
| 2018-12-13 | $123.19 | $123.56 | $119.24 | $119.90 | $106.06 | 2,365,476 |
| 2018-12-12 | $123.94 | $124.94 | $121.81 | $122.74 | $108.57 | 3,138,468 |
| 2018-12-11 | $125.33 | $126.79 | $122.36 | $122.46 | $108.32 | 2,932,067 |
| 2018-12-10 | $126.45 | $126.45 | $122.12 | $124.26 | $109.91 | 3,144,959 |
| 2018-12-07 | $128.81 | $130.82 | $125.65 | $126.56 | $111.95 | 2,754,209 |
| 2018-12-06 | $127.02 | $129.51 | $125.39 | $129.31 | $114.38 | 3,241,488 |
| 2018-12-04 | $135.09 | $135.39 | $127.93 | $129.51 | $114.56 | 3,353,109 |
| 2018-12-03 | $137.33 | $138.24 | $134.63 | $135.90 | $120.21 | 3,493,496 |
| 2018-11-30 | $133.37 | $136.73 | $133.25 | $135.78 | $120.10 | 3,194,301 |
| 2018-11-29 | $133.41 | $134.80 | $133.01 | $133.65 | $118.22 | 2,792,581 |
| 2018-11-28 | $133.88 | $135.13 | $131.78 | $134.21 | $118.71 | 2,326,940 |
| 2018-11-27 | $134.50 | $135.83 | $133.35 | $133.90 | $118.44 | 1,799,573 |
| 2018-11-26 | $134.33 | $136.50 | $134.07 | $135.55 | $119.90 | 1,925,089 |
| 2018-11-23 | $131.92 | $133.75 | $131.15 | $132.62 | $117.31 | 568,064 |
| 2018-11-21 | $133.56 | $134.63 | $131.71 | $132.71 | $117.39 | 1,330,076 |
| 2018-11-20 | $134.32 | $135.10 | $132.20 | $133.08 | $117.71 | 2,656,565 |
| 2018-11-19 | $135.70 | $136.89 | $133.94 | $135.30 | $119.68 | 3,082,761 |
| 2018-11-16 | $135.88 | $137.47 | $135.62 | $136.39 | $120.64 | 2,456,318 |
| 2018-11-15 | $133.49 | $136.73 | $132.20 | $136.69 | $120.91 | 2,752,913 |
| 2018-11-14 | $136.00 | $137.13 | $132.19 | $134.13 | $118.64 | 3,314,574 |
| 2018-11-13 | $132.82 | $135.84 | $132.56 | $135.59 | $119.93 | 4,139,023 |
| 2018-11-12 | $134.20 | $134.77 | $132.65 | $132.77 | $117.44 | 3,674,651 |
| 2018-11-09 | $134.09 | $135.59 | $133.79 | $134.23 | $118.73 | 2,323,405 |
| 2018-11-08 | $132.57 | $134.76 | $132.49 | $134.24 | $118.74 | 2,167,100 |
| 2018-11-07 | $131.91 | $133.46 | $129.59 | $133.28 | $117.89 | 2,625,144 |
| 2018-11-06 | $130.21 | $132.11 | $129.78 | $131.76 | $116.55 | 2,303,335 |
| 2018-11-05 | $129.64 | $131.68 | $129.45 | $130.58 | $115.50 | 2,362,662 |
| 2018-11-02 | $130.83 | $131.48 | $127.82 | $129.88 | $114.88 | 2,686,061 |
| 2018-11-01 | $129.28 | $130.08 | $128.10 | $129.74 | $114.76 | 4,090,876 |
| 2018-10-31 | $125.45 | $129.78 | $125.36 | $128.49 | $113.65 | 3,822,744 |
| 2018-10-30 | $122.82 | $125.01 | $121.89 | $124.76 | $110.35 | 3,431,755 |
| 2018-10-29 | $120.96 | $123.99 | $120.60 | $122.16 | $108.05 | 2,397,719 |
| 2018-10-26 | $118.33 | $120.70 | $117.70 | $119.45 | $105.66 | 2,537,430 |
| 2018-10-25 | $117.89 | $120.84 | $117.41 | $119.63 | $105.82 | 2,121,336 |
| 2018-10-24 | $119.87 | $119.93 | $116.55 | $116.90 | $103.40 | 3,425,583 |
| 2018-10-23 | $119.52 | $120.86 | $118.40 | $120.30 | $106.41 | 3,771,362 |
| 2018-10-22 | $125.04 | $125.37 | $121.34 | $121.46 | $107.44 | 2,083,548 |
| 2018-10-19 | $124.34 | $126.39 | $123.20 | $125.16 | $110.71 | 3,019,706 |
| 2018-10-18 | $126.74 | $127.64 | $123.95 | $124.22 | $109.88 | 3,051,775 |
| 2018-10-17 | $124.59 | $127.91 | $123.61 | $127.33 | $112.63 | 5,148,806 |
| 2018-10-16 | $124.92 | $125.18 | $122.17 | $124.85 | $110.43 | 3,598,011 |
| 2018-10-15 | $125.29 | $126.78 | $123.46 | $125.60 | $110.26 | 4,652,925 |
| 2018-10-12 | $128.30 | $128.73 | $121.61 | $124.26 | $109.08 | 7,617,900 |
| 2018-10-11 | $135.59 | $135.97 | $131.28 | $131.61 | $115.53 | 3,436,511 |
| 2018-10-10 | $139.10 | $140.14 | $136.05 | $136.20 | $119.56 | 2,589,313 |
| 2018-10-09 | $139.22 | $140.05 | $138.00 | $138.70 | $121.76 | 1,770,492 |
| 2018-10-08 | $138.22 | $140.70 | $137.83 | $139.75 | $122.68 | 1,891,125 |
| 2018-10-05 | $139.81 | $140.27 | $138.23 | $138.52 | $121.60 | 1,598,627 |
| 2018-10-04 | $138.30 | $140.76 | $137.76 | $139.17 | $122.17 | 2,299,606 |
| 2018-10-03 | $137.27 | $139.02 | $136.63 | $138.09 | $121.22 | 2,978,060 |
| 2018-10-02 | $135.94 | $137.52 | $135.31 | $136.26 | $119.62 | 1,671,220 |
| 2018-10-01 | $137.34 | $137.65 | $135.71 | $135.99 | $119.38 | 1,840,914 |
| 2018-09-28 | $136.65 | $137.60 | $135.85 | $136.19 | $119.56 | 2,256,955 |
| 2018-09-27 | $137.92 | $138.64 | $137.13 | $137.34 | $120.56 | 2,031,480 |
| 2018-09-26 | $141.35 | $141.55 | $138.32 | $138.61 | $121.68 | 2,258,412 |
| 2018-09-25 | $142.00 | $142.13 | $140.74 | $140.88 | $123.67 | 1,318,921 |
| 2018-09-24 | $143.29 | $143.99 | $141.20 | $141.26 | $124.01 | 1,940,660 |
| 2018-09-21 | $144.64 | $144.77 | $143.51 | $144.01 | $126.42 | 3,154,413 |
| 2018-09-20 | $142.63 | $145.30 | $142.63 | $144.46 | $126.82 | 1,932,619 |
| 2018-09-19 | $139.93 | $142.16 | $139.80 | $141.53 | $124.24 | 2,194,386 |
| 2018-09-18 | $139.91 | $140.41 | $139.40 | $139.93 | $122.84 | 1,803,647 |
| 2018-09-17 | $140.80 | $140.89 | $139.23 | $139.66 | $122.60 | 1,915,052 |
| 2018-09-14 | $140.12 | $141.16 | $140.02 | $140.40 | $123.25 | 1,965,829 |
| 2018-09-13 | $141.77 | $142.27 | $139.81 | $140.26 | $123.13 | 2,804,077 |
| 2018-09-12 | $142.76 | $143.37 | $140.83 | $141.31 | $124.05 | 1,972,907 |
| 2018-09-11 | $142.68 | $143.71 | $142.41 | $143.23 | $125.74 | 1,581,709 |
| 2018-09-10 | $143.49 | $143.64 | $142.45 | $142.65 | $125.23 | 1,201,769 |
| 2018-09-07 | $143.80 | $144.09 | $142.20 | $142.96 | $125.50 | 1,730,107 |
| 2018-09-06 | $143.94 | $144.04 | $142.70 | $143.20 | $125.71 | 2,254,475 |
| 2018-09-05 | $143.76 | $145.08 | $143.56 | $144.18 | $126.57 | 1,749,459 |
| 2018-09-04 | $143.49 | $144.37 | $142.72 | $143.93 | $126.35 | 1,948,119 |
| 2018-08-31 | $143.00 | $143.74 | $142.50 | $143.54 | $126.01 | 1,731,550 |
| 2018-08-30 | $145.41 | $145.86 | $143.59 | $143.77 | $126.21 | 1,739,915 |
| 2018-08-29 | $146.05 | $147.00 | $145.33 | $145.94 | $128.11 | 1,966,461 |
| 2018-08-28 | $145.96 | $146.58 | $145.38 | $146.08 | $128.24 | 1,411,656 |
| 2018-08-27 | $143.71 | $146.33 | $143.43 | $145.73 | $127.93 | 1,515,396 |
| 2018-08-24 | $143.75 | $143.88 | $142.78 | $142.93 | $125.47 | 1,954,714 |
| 2018-08-23 | $144.50 | $144.50 | $142.85 | $143.20 | $125.71 | 1,171,945 |
| 2018-08-22 | $144.83 | $145.44 | $144.08 | $144.55 | $126.89 | 1,002,107 |
| 2018-08-21 | $144.43 | $146.73 | $144.23 | $145.12 | $127.39 | 1,549,523 |
| 2018-08-20 | $144.42 | $145.00 | $143.46 | $144.88 | $127.18 | 1,722,690 |
| 2018-08-17 | $144.39 | $144.84 | $143.50 | $144.55 | $126.89 | 1,055,837 |
| 2018-08-16 | $142.91 | $145.17 | $142.41 | $144.46 | $126.82 | 1,451,153 |
| 2018-08-15 | $141.86 | $142.90 | $141.56 | $142.01 | $124.66 | 1,681,768 |
| 2018-08-14 | $142.01 | $143.30 | $141.77 | $142.72 | $125.29 | 1,973,418 |
| 2018-08-13 | $143.37 | $144.12 | $141.70 | $141.91 | $124.58 | 1,438,434 |
| 2018-08-10 | $143.53 | $144.17 | $142.75 | $143.55 | $126.02 | 1,540,825 |
| 2018-08-09 | $146.11 | $146.50 | $145.03 | $145.22 | $127.48 | 803,638 |
| 2018-08-08 | $145.80 | $146.65 | $145.20 | $146.34 | $128.47 | 1,088,867 |
| 2018-08-07 | $145.65 | $146.55 | $145.51 | $145.92 | $128.10 | 1,254,672 |
| 2018-08-06 | $145.00 | $145.65 | $144.23 | $145.40 | $127.64 | 1,554,972 |
| 2018-08-03 | $144.81 | $145.77 | $144.65 | $145.03 | $127.32 | 2,145,053 |
| 2018-08-02 | $144.89 | $145.63 | $143.74 | $145.14 | $127.41 | 1,509,616 |
| 2018-08-01 | $146.03 | $147.23 | $144.72 | $145.02 | $127.31 | 1,490,244 |
| 2018-07-31 | $145.94 | $146.14 | $144.54 | $144.83 | $127.14 | 1,753,385 |
| 2018-07-30 | $144.56 | $146.11 | $144.32 | $145.36 | $127.61 | 2,107,968 |
| 2018-07-27 | $143.17 | $144.40 | $142.58 | $144.40 | $126.76 | 3,378,530 |
| 2018-07-26 | $143.20 | $144.00 | $142.49 | $142.59 | $125.17 | 2,796,934 |
| 2018-07-25 | $143.50 | $143.63 | $142.26 | $142.71 | $125.28 | 3,338,236 |
| 2018-07-24 | $144.51 | $144.95 | $142.84 | $143.15 | $125.67 | 2,794,911 |
| 2018-07-23 | $142.26 | $144.54 | $141.99 | $144.16 | $126.55 | 2,017,582 |
| 2018-07-20 | $140.76 | $142.69 | $140.21 | $142.50 | $125.09 | 2,788,346 |
| 2018-07-19 | $141.65 | $142.29 | $140.18 | $140.71 | $123.52 | 2,120,229 |
| 2018-07-18 | $141.10 | $142.48 | $140.94 | $142.41 | $125.02 | 2,105,317 |
| 2018-07-17 | $140.80 | $142.25 | $140.61 | $141.48 | $124.20 | 2,505,790 |
| 2018-07-16 | $138.06 | $141.06 | $137.48 | $140.89 | $123.68 | 3,238,255 |
| 2018-07-13 | $138.97 | $139.45 | $135.25 | $138.32 | $120.61 | 5,306,102 |
| 2018-07-12 | $138.83 | $138.95 | $136.62 | $137.99 | $120.32 | 2,190,574 |
| 2018-07-11 | $137.39 | $138.81 | $137.06 | $137.68 | $120.05 | 2,205,227 |
| 2018-07-10 | $139.51 | $139.56 | $137.08 | $137.75 | $120.11 | 2,054,979 |
| 2018-07-09 | $136.45 | $139.54 | $136.10 | $138.79 | $121.02 | 2,789,961 |
| 2018-07-06 | $135.21 | $136.55 | $134.42 | $136.00 | $118.59 | 1,408,689 |
| 2018-07-05 | $135.50 | $136.10 | $134.65 | $135.58 | $118.22 | 1,729,526 |
| 2018-07-03 | $136.28 | $136.78 | $134.13 | $134.39 | $117.18 | 1,079,430 |
| 2018-07-02 | $134.24 | $136.00 | $133.50 | $135.92 | $118.52 | 2,239,548 |
| 2018-06-29 | $136.40 | $137.55 | $135.09 | $135.10 | $117.80 | 3,607,572 |
| 2018-06-28 | $136.01 | $136.56 | $134.59 | $135.57 | $118.21 | 2,364,540 |
| 2018-06-27 | $136.67 | $138.06 | $135.06 | $135.30 | $117.98 | 2,309,015 |
| 2018-06-26 | $138.31 | $138.44 | $136.45 | $137.28 | $119.70 | 2,411,693 |
| 2018-06-25 | $139.00 | $139.48 | $137.07 | $138.43 | $120.71 | 3,329,087 |
| 2018-06-22 | $142.04 | $142.45 | $139.01 | $139.36 | $121.52 | 2,765,656 |
| 2018-06-21 | $140.70 | $142.46 | $140.51 | $141.34 | $123.25 | 3,399,338 |
| 2018-06-20 | $143.41 | $143.75 | $141.26 | $141.35 | $123.25 | 2,091,866 |
| 2018-06-19 | $141.30 | $142.67 | $141.30 | $142.15 | $123.95 | 3,231,869 |
| 2018-06-18 | $142.43 | $143.50 | $142.04 | $142.50 | $124.26 | 2,205,869 |
| 2018-06-15 | $142.12 | $144.43 | $140.35 | $143.97 | $125.54 | 5,084,009 |
| 2018-06-14 | $145.84 | $145.94 | $141.20 | $141.84 | $123.68 | 3,539,913 |
| 2018-06-13 | $147.64 | $148.18 | $145.12 | $145.60 | $126.96 | 2,649,933 |
| 2018-06-12 | $147.81 | $148.75 | $146.42 | $147.19 | $128.35 | 1,581,172 |
| 2018-06-11 | $149.02 | $149.30 | $146.87 | $147.03 | $128.21 | 1,512,760 |
| 2018-06-08 | $147.93 | $149.19 | $146.97 | $148.85 | $129.79 | 1,520,312 |
| 2018-06-07 | $148.38 | $149.49 | $147.35 | $148.01 | $129.06 | 2,173,095 |
| 2018-06-06 | $145.67 | $148.17 | $145.51 | $147.64 | $128.74 | 2,258,493 |
| 2018-06-05 | $146.00 | $146.39 | $144.80 | $145.39 | $126.78 | 1,291,541 |
| 2018-06-04 | $145.73 | $146.81 | $145.27 | $146.54 | $127.78 | 1,638,617 |
| 2018-06-01 | $145.75 | $146.56 | $144.63 | $145.12 | $126.54 | 1,785,898 |
| 2018-05-31 | $143.89 | $144.68 | $142.63 | $143.41 | $125.05 | 2,839,744 |
| 2018-05-30 | $143.06 | $144.95 | $142.46 | $144.31 | $125.83 | 2,387,519 |
| 2018-05-29 | $146.26 | $146.74 | $139.96 | $141.25 | $123.17 | 3,992,298 |
| 2018-05-25 | $148.02 | $148.59 | $147.49 | $148.15 | $129.18 | 991,783 |
| 2018-05-24 | $149.46 | $149.62 | $146.22 | $148.50 | $129.49 | 1,945,906 |
| 2018-05-23 | $149.88 | $151.07 | $148.88 | $149.73 | $130.56 | 1,533,626 |
| 2018-05-22 | $149.63 | $152.25 | $149.24 | $150.88 | $131.56 | 2,035,435 |
| 2018-05-21 | $149.22 | $150.52 | $149.10 | $149.43 | $130.30 | 1,140,291 |
| 2018-05-18 | $150.12 | $150.48 | $148.69 | $148.76 | $129.72 | 1,283,111 |
| 2018-05-17 | $149.51 | $150.79 | $147.93 | $150.65 | $131.36 | 1,528,021 |
| 2018-05-16 | $150.27 | $150.78 | $149.20 | $149.95 | $130.75 | 1,323,039 |
| 2018-05-15 | $150.05 | $152.29 | $149.97 | $150.79 | $131.49 | 2,036,119 |
| 2018-05-14 | $151.38 | $151.77 | $150.12 | $150.35 | $131.10 | 1,737,276 |
| 2018-05-11 | $151.09 | $151.91 | $150.29 | $150.97 | $131.64 | 1,559,048 |
| 2018-05-10 | $150.00 | $151.50 | $148.83 | $150.84 | $131.53 | 1,376,766 |
| 2018-05-09 | $148.19 | $151.01 | $147.52 | $150.29 | $131.05 | 1,732,462 |
| 2018-05-08 | $145.98 | $148.55 | $145.58 | $147.53 | $128.64 | 1,935,625 |
| 2018-05-07 | $145.75 | $146.60 | $144.22 | $145.90 | $127.22 | 1,745,771 |
| 2018-05-04 | $144.39 | $146.89 | $142.85 | $145.60 | $126.96 | 1,812,419 |
| 2018-05-03 | $143.15 | $146.50 | $141.35 | $145.02 | $126.45 | 3,518,567 |
| 2018-05-02 | $144.73 | $145.66 | $143.31 | $143.61 | $125.22 | 2,084,634 |
| 2018-05-01 | $145.27 | $145.75 | $143.99 | $145.34 | $126.73 | 1,998,866 |
| 2018-04-30 | $147.77 | $148.39 | $145.61 | $145.61 | $126.97 | 1,613,587 |
| 2018-04-27 | $145.69 | $147.86 | $145.69 | $147.34 | $128.48 | 1,988,530 |
| 2018-04-26 | $145.25 | $146.75 | $144.49 | $145.73 | $127.07 | 2,050,387 |
| 2018-04-25 | $144.51 | $146.67 | $143.64 | $145.70 | $127.05 | 2,435,173 |
| 2018-04-24 | $146.32 | $148.27 | $144.18 | $145.01 | $126.45 | 2,588,646 |
| 2018-04-23 | $144.05 | $145.59 | $143.62 | $145.21 | $126.62 | 2,014,122 |
| 2018-04-20 | $144.28 | $145.60 | $143.00 | $144.12 | $125.67 | 2,080,417 |
| 2018-04-19 | $141.68 | $144.65 | $141.56 | $144.26 | $125.79 | 2,464,568 |
| 2018-04-18 | $141.39 | $142.80 | $140.86 | $141.66 | $123.52 | 2,724,268 |
| 2018-04-17 | $144.62 | $144.80 | $139.86 | $140.86 | $122.83 | 3,870,564 |
| 2018-04-16 | $145.94 | $146.88 | $143.72 | $143.84 | $125.43 | 3,370,150 |
| 2018-04-13 | $149.00 | $149.89 | $144.85 | $145.46 | $126.84 | 4,676,306 |
| 2018-04-12 | $150.71 | $152.98 | $150.60 | $152.49 | $132.29 | 2,928,435 |
| 2018-04-11 | $149.75 | $150.91 | $149.00 | $149.44 | $129.64 | 1,353,599 |
| 2018-04-10 | $151.89 | $151.99 | $150.02 | $151.54 | $131.46 | 1,801,998 |
| 2018-04-09 | $148.94 | $152.36 | $148.91 | $149.21 | $129.44 | 2,076,183 |
| 2018-04-06 | $151.13 | $151.69 | $146.11 | $147.95 | $128.35 | 2,067,714 |
| 2018-04-05 | $154.04 | $154.58 | $151.60 | $152.76 | $132.52 | 2,732,969 |
| 2018-04-04 | $148.97 | $152.96 | $148.56 | $152.50 | $132.29 | 1,934,706 |
| 2018-04-03 | $149.63 | $151.46 | $148.19 | $151.10 | $131.08 | 2,123,712 |
| 2018-04-02 | $151.24 | $151.68 | $146.02 | $148.32 | $128.67 | 2,016,355 |
| 2018-03-29 | $150.48 | $151.84 | $149.13 | $151.24 | $131.20 | 1,865,415 |
| 2018-03-28 | $149.74 | $150.77 | $147.86 | $149.45 | $129.65 | 1,815,858 |
| 2018-03-27 | $153.92 | $154.19 | $148.06 | $149.18 | $129.41 | 2,868,636 |
| 2018-03-26 | $150.00 | $153.34 | $149.00 | $153.01 | $132.74 | 2,356,732 |
| 2018-03-23 | $153.78 | $153.84 | $146.91 | $147.24 | $127.73 | 2,944,517 |
| 2018-03-22 | $156.94 | $157.74 | $152.79 | $153.28 | $132.97 | 2,583,544 |
| 2018-03-21 | $159.17 | $160.94 | $158.49 | $158.89 | $137.84 | 1,398,049 |
| 2018-03-20 | $160.17 | $160.70 | $158.78 | $158.85 | $137.80 | 1,420,893 |
| 2018-03-19 | $159.65 | $160.33 | $158.04 | $159.43 | $138.31 | 1,717,024 |
| 2018-03-16 | $158.54 | $160.96 | $158.16 | $160.07 | $138.86 | 4,463,124 |
| 2018-03-15 | $158.63 | $158.77 | $156.79 | $157.87 | $136.95 | 1,863,916 |
| 2018-03-14 | $161.21 | $161.79 | $157.56 | $158.09 | $137.14 | 1,914,030 |
| 2018-03-13 | $162.96 | $163.00 | $159.85 | $160.49 | $139.23 | 1,572,882 |
| 2018-03-12 | $162.51 | $162.99 | $161.51 | $162.26 | $140.76 | 1,542,346 |
| 2018-03-09 | $161.00 | $162.80 | $160.19 | $162.45 | $140.93 | 1,622,792 |
| 2018-03-08 | $159.96 | $160.39 | $157.38 | $159.49 | $138.36 | 1,329,680 |
| 2018-03-07 | $157.31 | $160.08 | $157.01 | $159.64 | $138.49 | 1,425,829 |
| 2018-03-06 | $159.04 | $159.85 | $157.20 | $159.34 | $138.23 | 1,330,060 |
| 2018-03-05 | $155.85 | $159.66 | $154.96 | $158.71 | $137.68 | 1,749,133 |
| 2018-03-02 | $155.26 | $157.82 | $153.82 | $157.43 | $136.57 | 1,949,245 |
| 2018-03-01 | $157.66 | $159.01 | $155.70 | $155.99 | $135.32 | 2,604,277 |
| 2018-02-28 | $160.83 | $162.04 | $157.59 | $157.66 | $136.77 | 2,053,556 |
| 2018-02-27 | $161.76 | $163.59 | $160.22 | $160.23 | $139.00 | 2,086,538 |
| 2018-02-26 | $160.73 | $161.90 | $159.43 | $161.83 | $140.39 | 1,595,120 |
| 2018-02-23 | $158.14 | $160.15 | $157.60 | $160.09 | $138.88 | 1,510,393 |
| 2018-02-22 | $161.73 | $162.80 | $157.25 | $157.60 | $136.72 | 2,379,840 |
| 2018-02-21 | $158.69 | $163.24 | $158.69 | $161.28 | $139.91 | 2,542,597 |
| 2018-02-20 | $158.63 | $160.77 | $158.24 | $159.13 | $138.05 | 1,654,595 |
| 2018-02-16 | $158.91 | $160.81 | $158.30 | $159.08 | $138.00 | 2,132,704 |
| 2018-02-15 | $159.46 | $160.32 | $158.67 | $159.86 | $138.68 | 2,140,227 |
| 2018-02-14 | $152.84 | $158.70 | $152.84 | $158.27 | $137.30 | 2,204,963 |
| 2018-02-13 | $151.04 | $153.53 | $151.01 | $153.29 | $132.98 | 2,115,833 |
| 2018-02-12 | $152.80 | $154.29 | $151.17 | $152.28 | $132.10 | 2,358,916 |
| 2018-02-09 | $150.98 | $153.00 | $147.17 | $151.71 | $131.61 | 2,685,591 |
| 2018-02-08 | $155.05 | $155.83 | $149.38 | $149.38 | $129.59 | 2,933,565 |
| 2018-02-07 | $153.75 | $156.87 | $153.39 | $155.00 | $134.46 | 2,495,035 |
| 2018-02-06 | $147.02 | $154.76 | $146.34 | $154.29 | $133.85 | 4,576,851 |
| 2018-02-05 | $156.18 | $157.74 | $149.30 | $150.32 | $130.40 | 4,599,054 |
| 2018-02-02 | $158.66 | $159.44 | $157.37 | $157.97 | $137.04 | 2,624,093 |
| 2018-02-01 | $157.41 | $159.84 | $157.10 | $159.15 | $138.06 | 2,016,445 |
| 2018-01-31 | $158.40 | $159.43 | $157.43 | $158.02 | $137.08 | 1,911,830 |
| 2018-01-30 | $158.25 | $159.42 | $157.14 | $157.90 | $136.98 | 2,332,212 |
| 2018-01-29 | $158.45 | $160.07 | $158.40 | $159.21 | $138.12 | 1,637,011 |
| 2018-01-26 | $158.02 | $158.75 | $157.08 | $158.66 | $137.64 | 1,709,350 |
| 2018-01-25 | $158.35 | $158.69 | $157.35 | $157.80 | $136.89 | 1,780,502 |
| 2018-01-24 | $155.69 | $158.27 | $155.69 | $157.74 | $136.84 | 1,815,428 |
| 2018-01-23 | $154.60 | $156.51 | $154.33 | $155.77 | $135.13 | 2,267,901 |
| 2018-01-22 | $155.12 | $155.72 | $154.31 | $155.72 | $135.09 | 1,838,049 |
| 2018-01-19 | $154.36 | $156.15 | $154.10 | $155.25 | $134.68 | 2,660,203 |
| 2018-01-18 | $153.70 | $154.89 | $152.94 | $153.71 | $133.34 | 2,392,031 |
| 2018-01-17 | $152.99 | $154.93 | $151.84 | $154.23 | $133.80 | 2,737,604 |
| 2018-01-16 | $152.81 | $154.90 | $151.53 | $152.26 | $132.09 | 2,682,194 |
| 2018-01-12 | $152.33 | $153.50 | $150.00 | $151.84 | $131.08 | 3,272,644 |
| 2018-01-11 | $150.42 | $151.49 | $149.84 | $151.49 | $130.77 | 2,386,257 |
| 2018-01-10 | $148.48 | $151.10 | $148.00 | $149.62 | $129.16 | 1,955,335 |
| 2018-01-09 | $145.99 | $149.04 | $145.36 | $147.82 | $127.61 | 2,438,105 |
| 2018-01-08 | $144.50 | $145.74 | $144.27 | $145.05 | $125.21 | 2,563,994 |
| 2018-01-05 | $145.14 | $145.37 | $143.94 | $144.78 | $124.98 | 2,077,973 |
| 2018-01-04 | $145.07 | $147.12 | $144.45 | $144.60 | $124.83 | 3,143,346 |
| 2018-01-03 | $144.60 | $145.36 | $144.31 | $144.59 | $124.82 | 2,037,441 |
| 2018-01-02 | $145.25 | $145.46 | $143.96 | $144.62 | $124.84 | 2,581,572 |
| 2017-12-29 | $146.12 | $146.20 | $144.29 | $144.29 | $124.56 | 1,119,404 |
| 2017-12-28 | $145.00 | $145.75 | $144.71 | $145.67 | $125.75 | 1,085,614 |
| 2017-12-27 | $145.28 | $145.53 | $144.45 | $144.98 | $125.15 | 1,079,354 |
| 2017-12-26 | $146.26 | $146.81 | $144.53 | $144.90 | $125.09 | 750,278 |
| 2017-12-22 | $146.93 | $147.02 | $145.28 | $146.12 | $126.14 | 1,007,423 |
| 2017-12-21 | $146.23 | $146.95 | $145.41 | $146.26 | $126.26 | 1,551,109 |
| 2017-12-20 | $146.50 | $146.64 | $144.76 | $144.92 | $125.10 | 1,596,666 |
| 2017-12-19 | $147.06 | $147.21 | $145.01 | $145.10 | $125.26 | 2,686,493 |
| 2017-12-18 | $146.24 | $147.28 | $145.81 | $146.15 | $126.16 | 1,612,599 |
| 2017-12-15 | $143.96 | $146.03 | $143.28 | $144.95 | $125.13 | 3,264,947 |
| 2017-12-14 | $144.70 | $144.78 | $142.68 | $142.97 | $123.42 | 1,527,482 |
| 2017-12-13 | $145.35 | $145.89 | $143.75 | $143.83 | $124.16 | 1,975,505 |
| 2017-12-12 | $143.46 | $146.24 | $143.19 | $145.85 | $125.91 | 2,119,200 |
| 2017-12-11 | $143.70 | $144.70 | $142.88 | $143.29 | $123.70 | 1,428,270 |
| 2017-12-08 | $144.27 | $144.27 | $142.99 | $143.80 | $124.14 | 1,515,661 |
| 2017-12-07 | $142.30 | $144.06 | $142.06 | $143.42 | $123.81 | 1,418,058 |
| 2017-12-06 | $141.89 | $144.25 | $140.62 | $143.01 | $123.45 | 1,494,997 |
| 2017-12-05 | $144.26 | $145.08 | $142.06 | $142.43 | $122.95 | 1,582,437 |
| 2017-12-04 | $143.42 | $145.66 | $142.79 | $143.84 | $124.17 | 1,965,446 |
| 2017-12-01 | $140.90 | $141.68 | $136.98 | $141.00 | $121.72 | 2,576,169 |
| 2017-11-30 | $140.59 | $143.16 | $139.46 | $140.56 | $121.34 | 2,800,623 |
| 2017-11-29 | $136.92 | $140.07 | $136.79 | $139.73 | $120.62 | 2,909,507 |
| 2017-11-28 | $132.89 | $136.09 | $132.37 | $135.68 | $117.13 | 1,859,511 |
| 2017-11-27 | $132.60 | $133.18 | $132.24 | $132.56 | $114.43 | 1,107,023 |
| 2017-11-24 | $133.43 | $133.61 | $132.55 | $132.56 | $114.43 | 612,841 |
| 2017-11-22 | $133.12 | $133.83 | $132.77 | $133.04 | $114.85 | 942,296 |
| 2017-11-21 | $133.80 | $133.99 | $132.72 | $133.11 | $114.91 | 1,206,279 |
| 2017-11-20 | $133.21 | $133.59 | $132.34 | $133.29 | $115.06 | 1,402,232 |
| 2017-11-17 | $131.59 | $133.16 | $131.39 | $132.85 | $114.68 | 1,066,390 |
| 2017-11-16 | $133.37 | $133.84 | $132.41 | $132.49 | $114.37 | 1,235,752 |
| 2017-11-15 | $130.85 | $133.83 | $130.46 | $132.90 | $114.73 | 1,832,152 |
| 2017-11-14 | $131.11 | $132.59 | $130.90 | $132.00 | $113.95 | 2,164,556 |
| 2017-11-13 | $131.53 | $133.08 | $131.07 | $132.23 | $114.15 | 2,102,965 |
| 2017-11-10 | $133.14 | $133.86 | $132.36 | $132.48 | $114.36 | 1,923,761 |
| 2017-11-09 | $132.32 | $133.57 | $131.36 | $132.55 | $114.42 | 1,982,427 |
| 2017-11-08 | $133.59 | $134.21 | $132.77 | $133.29 | $115.06 | 2,214,981 |
| 2017-11-07 | $138.48 | $138.81 | $133.89 | $134.09 | $115.75 | 2,505,913 |
| 2017-11-06 | $137.98 | $138.92 | $137.63 | $138.59 | $119.64 | 882,841 |
| 2017-11-03 | $137.63 | $138.71 | $137.42 | $138.64 | $119.68 | 999,992 |
| 2017-11-02 | $137.20 | $138.47 | $136.10 | $138.40 | $119.47 | 1,086,589 |
| 2017-11-01 | $137.88 | $138.64 | $136.76 | $136.94 | $118.21 | 1,205,161 |
| 2017-10-31 | $137.20 | $138.20 | $136.76 | $136.79 | $118.08 | 1,124,158 |
| 2017-10-30 | $137.15 | $138.05 | $136.56 | $137.16 | $118.40 | 1,195,156 |
| 2017-10-27 | $137.31 | $138.53 | $136.96 | $138.17 | $119.28 | 1,182,017 |
| 2017-10-26 | $138.32 | $138.74 | $137.56 | $137.85 | $119.00 | 1,499,380 |
| 2017-10-25 | $139.23 | $139.23 | $136.42 | $137.47 | $118.67 | 1,040,845 |
| 2017-10-24 | $137.09 | $138.49 | $136.92 | $137.83 | $118.98 | 1,270,786 |
| 2017-10-23 | $137.07 | $137.69 | $136.35 | $136.77 | $118.07 | 1,237,296 |
| 2017-10-20 | $136.84 | $137.71 | $136.18 | $136.95 | $118.22 | 2,080,183 |
| 2017-10-19 | $133.84 | $135.72 | $133.77 | $135.30 | $116.80 | 1,329,733 |
| 2017-10-18 | $134.85 | $135.44 | $134.07 | $134.74 | $116.31 | 1,709,288 |
| 2017-10-17 | $135.53 | $135.82 | $134.18 | $134.26 | $115.90 | 2,042,627 |
| 2017-10-16 | $133.52 | $135.37 | $133.23 | $135.03 | $116.56 | 2,250,681 |
| 2017-10-13 | $137.00 | $137.00 | $132.64 | $133.75 | $114.82 | 2,724,552 |
| 2017-10-12 | $137.41 | $137.41 | $134.94 | $135.27 | $116.13 | 2,327,124 |
| 2017-10-11 | $136.27 | $136.68 | $135.53 | $136.49 | $117.17 | 1,730,671 |
| 2017-10-10 | $135.53 | $136.90 | $135.49 | $136.72 | $117.37 | 1,408,327 |
| 2017-10-09 | $136.00 | $136.21 | $135.11 | $135.61 | $116.42 | 869,145 |
| 2017-10-06 | $136.23 | $136.92 | $134.64 | $135.69 | $116.49 | 1,463,443 |
| 2017-10-05 | $133.82 | $136.13 | $133.11 | $135.54 | $116.36 | 1,358,649 |
| 2017-10-04 | $134.18 | $135.20 | $133.71 | $134.27 | $115.27 | 1,925,558 |
| 2017-10-03 | $135.23 | $135.50 | $133.85 | $134.18 | $115.19 | 2,130,275 |
| 2017-10-02 | $135.26 | $135.61 | $134.26 | $135.12 | $116.00 | 1,742,317 |
| 2017-09-29 | $134.28 | $135.73 | $134.26 | $134.77 | $115.70 | 2,009,038 |
| 2017-09-28 | $134.51 | $134.81 | $132.91 | $134.46 | $115.43 | 1,472,252 |
| 2017-09-27 | $134.19 | $135.67 | $133.30 | $134.32 | $115.31 | 2,214,548 |
| 2017-09-26 | $132.86 | $133.32 | $132.25 | $132.43 | $113.69 | 2,377,716 |
| 2017-09-25 | $133.31 | $134.21 | $132.67 | $133.52 | $114.62 | 1,707,116 |
| 2017-09-22 | $132.90 | $133.56 | $132.11 | $133.43 | $114.55 | 1,858,795 |
| 2017-09-21 | $133.35 | $134.30 | $132.83 | $133.35 | $114.48 | 1,764,322 |
| 2017-09-20 | $131.61 | $133.69 | $130.82 | $133.00 | $114.18 | 2,189,050 |
| 2017-09-19 | $129.84 | $131.53 | $129.44 | $131.28 | $112.70 | 1,754,795 |
| 2017-09-18 | $128.73 | $130.24 | $128.55 | $129.70 | $111.35 | 2,297,779 |
| 2017-09-15 | $126.72 | $128.20 | $126.45 | $128.19 | $110.05 | 3,232,692 |
| 2017-09-14 | $127.18 | $128.05 | $127.03 | $127.19 | $109.19 | 1,751,701 |
| 2017-09-13 | $125.97 | $127.32 | $125.72 | $127.30 | $109.28 | 1,760,263 |
| 2017-09-12 | $124.19 | $126.85 | $124.15 | $126.44 | $108.55 | 2,108,080 |
| 2017-09-11 | $123.00 | $123.99 | $122.66 | $123.77 | $106.25 | 2,542,910 |
| 2017-09-08 | $120.50 | $122.42 | $120.39 | $121.51 | $104.31 | 1,953,021 |
| 2017-09-07 | $123.52 | $123.52 | $119.77 | $120.71 | $103.63 | 3,134,157 |
| 2017-09-06 | $124.47 | $124.89 | $123.24 | $123.56 | $106.07 | 1,748,155 |
| 2017-09-05 | $125.66 | $125.90 | $123.38 | $123.79 | $106.27 | 2,770,415 |
| 2017-09-01 | $125.83 | $127.19 | $125.11 | $126.64 | $108.72 | 1,582,282 |
| 2017-08-31 | $126.29 | $126.32 | $124.65 | $125.41 | $107.66 | 2,771,742 |
| 2017-08-30 | $126.55 | $126.87 | $125.55 | $125.79 | $107.99 | 2,299,320 |
| 2017-08-29 | $126.04 | $126.82 | $125.25 | $126.27 | $108.40 | 2,039,671 |
| 2017-08-28 | $128.45 | $128.45 | $127.24 | $127.55 | $109.50 | 1,708,535 |
| 2017-08-25 | $128.18 | $128.45 | $127.63 | $127.88 | $109.78 | 990,917 |
| 2017-08-24 | $127.81 | $128.03 | $127.11 | $127.67 | $109.60 | 883,554 |
| 2017-08-23 | $126.60 | $128.03 | $126.45 | $127.53 | $109.48 | 1,076,310 |
| 2017-08-22 | $126.89 | $127.84 | $126.89 | $127.51 | $109.47 | 1,210,978 |
| 2017-08-21 | $127.34 | $127.34 | $126.42 | $126.60 | $108.68 | 1,282,275 |
| 2017-08-18 | $126.65 | $128.12 | $126.15 | $127.11 | $109.12 | 1,483,536 |
| 2017-08-17 | $129.58 | $129.84 | $127.18 | $127.30 | $109.28 | 2,618,836 |
| 2017-08-16 | $130.92 | $131.14 | $129.26 | $130.10 | $111.69 | 3,110,514 |
| 2017-08-15 | $131.77 | $132.29 | $130.19 | $130.34 | $111.89 | 2,551,572 |
| 2017-08-14 | $129.42 | $131.42 | $128.96 | $130.90 | $112.38 | 2,246,886 |
| 2017-08-11 | $128.72 | $129.78 | $127.64 | $128.05 | $109.93 | 2,899,760 |
| 2017-08-10 | $130.40 | $131.23 | $128.60 | $128.99 | $110.74 | 2,647,960 |
| 2017-08-09 | $131.66 | $132.19 | $130.91 | $131.73 | $113.09 | 2,167,062 |
| 2017-08-08 | $130.60 | $133.26 | $130.60 | $132.36 | $113.63 | 2,468,308 |
| 2017-08-07 | $131.94 | $132.20 | $130.51 | $131.11 | $112.56 | 2,516,928 |
| 2017-08-04 | $131.31 | $132.67 | $130.91 | $132.17 | $113.47 | 2,398,360 |
| 2017-08-03 | $130.50 | $130.99 | $129.89 | $130.51 | $112.04 | 2,310,560 |
| 2017-08-02 | $130.63 | $130.93 | $129.80 | $130.68 | $112.19 | 2,055,890 |
| 2017-08-01 | $129.59 | $130.41 | $129.15 | $130.41 | $111.95 | 2,384,723 |
| 2017-07-31 | $127.91 | $129.28 | $127.46 | $128.80 | $110.57 | 2,013,229 |
| 2017-07-28 | $127.57 | $128.02 | $126.78 | $127.65 | $109.59 | 1,566,614 |
| 2017-07-27 | $127.28 | $128.20 | $126.73 | $127.67 | $109.60 | 2,475,943 |
| 2017-07-26 | $129.17 | $129.55 | $126.79 | $127.36 | $109.34 | 2,554,725 |
| 2017-07-25 | $129.39 | $130.00 | $128.87 | $129.33 | $111.03 | 2,971,891 |
| 2017-07-24 | $126.24 | $127.43 | $126.14 | $127.14 | $109.15 | 1,412,371 |
| 2017-07-21 | $126.41 | $127.37 | $125.88 | $126.24 | $108.37 | 1,417,741 |
| 2017-07-20 | $126.39 | $127.62 | $126.22 | $126.95 | $108.98 | 2,144,744 |
| 2017-07-19 | $126.07 | $126.81 | $125.42 | $126.40 | $108.51 | 1,966,101 |
| 2017-07-18 | $126.29 | $127.19 | $125.10 | $125.57 | $107.80 | 2,891,163 |
| 2017-07-17 | $127.04 | $128.25 | $126.77 | $127.36 | $109.34 | 2,297,402 |
| 2017-07-14 | $125.90 | $127.55 | $124.94 | $127.17 | $109.17 | 2,415,672 |
| 2017-07-13 | $126.93 | $127.98 | $125.92 | $127.32 | $109.30 | 3,136,663 |
| 2017-07-12 | $126.98 | $127.59 | $126.48 | $127.22 | $108.58 | 1,957,177 |
| 2017-07-11 | $127.35 | $127.80 | $126.34 | $127.39 | $108.72 | 2,342,621 |
| 2017-07-10 | $126.16 | $127.69 | $125.95 | $127.20 | $108.56 | 2,175,942 |
| 2017-07-07 | $126.96 | $126.96 | $125.06 | $126.54 | $108.00 | 1,759,901 |
| 2017-07-06 | $126.15 | $127.83 | $125.80 | $126.01 | $107.54 | 1,760,257 |
| 2017-07-05 | $125.98 | $126.52 | $124.84 | $126.08 | $107.60 | 2,494,604 |
| 2017-07-03 | $125.65 | $126.54 | $125.24 | $126.00 | $107.54 | 1,589,891 |
| 2017-06-30 | $126.00 | $126.06 | $124.40 | $124.87 | $106.57 | 1,652,247 |
| 2017-06-29 | $126.63 | $128.25 | $124.19 | $125.25 | $106.90 | 2,668,088 |
| 2017-06-28 | $122.19 | $123.76 | $122.03 | $123.40 | $105.32 | 2,562,330 |
| 2017-06-27 | $121.32 | $122.89 | $120.92 | $121.12 | $103.37 | 1,871,179 |
| 2017-06-26 | $119.99 | $120.97 | $119.41 | $120.38 | $102.74 | 2,315,933 |
| 2017-06-23 | $121.51 | $121.51 | $118.89 | $119.55 | $102.03 | 2,625,467 |
| 2017-06-22 | $121.86 | $122.17 | $120.34 | $120.76 | $103.06 | 1,871,032 |
| 2017-06-21 | $123.50 | $123.50 | $121.77 | $122.33 | $104.40 | 1,793,538 |
| 2017-06-20 | $123.67 | $123.93 | $122.95 | $122.99 | $104.97 | 1,849,192 |
| 2017-06-19 | $123.55 | $124.58 | $123.08 | $123.79 | $105.65 | 1,862,150 |
| 2017-06-16 | $122.86 | $123.10 | $121.90 | $122.51 | $104.56 | 2,245,972 |
| 2017-06-15 | $123.28 | $124.57 | $122.64 | $122.97 | $104.95 | 1,722,040 |
| 2017-06-14 | $122.79 | $124.10 | $121.55 | $123.97 | $105.80 | 1,952,638 |
| 2017-06-13 | $123.39 | $124.24 | $122.75 | $123.81 | $105.67 | 2,224,566 |
| 2017-06-12 | $123.18 | $124.10 | $121.20 | $122.84 | $104.84 | 2,941,293 |
| 2017-06-09 | $121.79 | $123.77 | $121.79 | $123.17 | $105.12 | 2,102,025 |
| 2017-06-08 | $119.64 | $122.29 | $119.41 | $121.01 | $103.28 | 3,139,812 |
| 2017-06-07 | $118.60 | $120.20 | $118.24 | $119.90 | $102.33 | 1,433,707 |
| 2017-06-06 | $117.59 | $118.68 | $117.06 | $118.15 | $100.84 | 1,761,224 |
| 2017-06-05 | $119.46 | $120.22 | $118.49 | $118.58 | $101.20 | 1,695,495 |
| 2017-06-02 | $118.93 | $119.88 | $117.73 | $119.16 | $101.70 | 2,252,686 |
| 2017-06-01 | $119.35 | $120.13 | $117.36 | $120.13 | $102.53 | 1,676,333 |
| 2017-05-31 | $118.88 | $119.25 | $116.63 | $118.70 | $101.31 | 2,670,854 |
| 2017-05-30 | $120.50 | $120.64 | $118.26 | $118.86 | $101.44 | 2,776,846 |
| 2017-05-26 | $120.96 | $122.00 | $120.64 | $121.32 | $103.54 | 1,173,338 |
| 2017-05-25 | $120.96 | $121.99 | $120.78 | $121.45 | $103.65 | 1,311,063 |
| 2017-05-24 | $121.85 | $121.90 | $120.57 | $120.96 | $103.23 | 1,787,448 |
| 2017-05-23 | $119.45 | $121.70 | $119.11 | $121.15 | $103.40 | 1,472,200 |
| 2017-05-22 | $119.22 | $119.74 | $118.26 | $119.45 | $101.95 | 1,571,551 |
| 2017-05-19 | $117.51 | $119.92 | $117.50 | $118.76 | $101.36 | 2,221,797 |
| 2017-05-18 | $117.27 | $118.19 | $115.66 | $117.36 | $100.16 | 2,830,619 |
| 2017-05-17 | $119.69 | $120.52 | $116.96 | $117.19 | $100.02 | 2,653,039 |
| 2017-05-16 | $122.31 | $122.74 | $121.62 | $122.62 | $104.65 | 1,166,363 |
| 2017-05-15 | $120.78 | $122.64 | $120.78 | $122.14 | $104.24 | 1,281,827 |
| 2017-05-12 | $120.55 | $121.18 | $119.56 | $120.81 | $103.11 | 1,530,444 |
| 2017-05-11 | $122.02 | $122.14 | $120.28 | $121.74 | $103.90 | 1,563,762 |
| 2017-05-10 | $121.83 | $122.77 | $121.40 | $122.45 | $104.51 | 1,294,271 |
| 2017-05-09 | $123.64 | $124.13 | $121.51 | $121.96 | $104.09 | 2,220,798 |
| 2017-05-08 | $123.19 | $124.06 | $123.08 | $123.68 | $105.56 | 4,158,973 |
| 2017-05-05 | $123.76 | $123.86 | $122.37 | $123.12 | $105.08 | 1,673,078 |
| 2017-05-04 | $123.69 | $124.44 | $122.76 | $123.45 | $105.36 | 2,074,051 |
| 2017-05-03 | $120.06 | $122.59 | $119.77 | $122.44 | $104.50 | 1,658,379 |
| 2017-05-02 | $121.49 | $121.77 | $119.83 | $120.66 | $102.98 | 1,597,258 |
| 2017-05-01 | $120.69 | $121.86 | $119.86 | $121.15 | $103.40 | 1,857,432 |
| 2017-04-28 | $120.69 | $121.57 | $119.74 | $119.75 | $102.20 | 1,857,482 |
| 2017-04-27 | $122.17 | $122.46 | $120.14 | $121.02 | $103.29 | 1,549,715 |
| 2017-04-26 | $121.29 | $122.99 | $121.10 | $122.00 | $104.12 | 2,024,997 |
| 2017-04-25 | $122.06 | $122.73 | $121.07 | $121.11 | $103.36 | 2,946,435 |
| 2017-04-24 | $121.00 | $121.80 | $120.17 | $120.86 | $103.15 | 2,727,741 |
| 2017-04-21 | $118.55 | $119.47 | $117.83 | $118.17 | $100.85 | 1,960,568 |
| 2017-04-20 | $117.31 | $119.19 | $116.70 | $118.83 | $101.42 | 2,053,899 |
| 2017-04-19 | $117.46 | $118.37 | $115.97 | $116.48 | $99.41 | 2,275,075 |
| 2017-04-18 | $117.41 | $118.43 | $115.77 | $116.41 | $99.35 | 2,916,001 |
| 2017-04-17 | $115.98 | $118.53 | $115.45 | $118.41 | $101.06 | 3,241,210 |
| 2017-04-13 | $118.00 | $120.65 | $115.60 | $115.80 | $98.83 | 5,112,426 |
| 2017-04-12 | $116.99 | $117.70 | $115.87 | $116.00 | $99.00 | 3,039,142 |
| 2017-04-11 | $117.44 | $118.07 | $116.07 | $118.03 | $100.26 | 3,339,546 |
| 2017-04-10 | $119.08 | $119.64 | $117.89 | $118.37 | $100.55 | 2,084,250 |
| 2017-04-07 | $118.52 | $119.84 | $118.00 | $119.17 | $101.23 | 1,921,533 |
| 2017-04-06 | $118.25 | $119.79 | $117.48 | $119.26 | $101.30 | 2,072,094 |
| 2017-04-05 | $120.78 | $121.02 | $118.14 | $118.29 | $100.48 | 1,872,829 |
| 2017-04-04 | $119.33 | $119.99 | $118.68 | $119.15 | $101.21 | 1,871,660 |
| 2017-04-03 | $120.65 | $121.00 | $118.34 | $119.84 | $101.80 | 2,124,214 |
| 2017-03-31 | $120.97 | $121.25 | $120.16 | $120.24 | $102.14 | 2,189,212 |
| 2017-03-30 | $119.22 | $122.00 | $119.22 | $121.53 | $103.23 | 2,091,810 |
| 2017-03-29 | $120.07 | $120.64 | $119.29 | $119.34 | $101.37 | 1,758,596 |
| 2017-03-28 | $118.06 | $120.81 | $117.72 | $120.27 | $102.16 | 2,654,973 |
| 2017-03-27 | $116.50 | $118.44 | $115.25 | $118.20 | $100.40 | 3,440,326 |
| 2017-03-24 | $119.90 | $120.58 | $118.59 | $119.40 | $101.42 | 2,425,890 |
| 2017-03-23 | $118.67 | $121.26 | $118.15 | $119.28 | $101.32 | 4,002,600 |
| 2017-03-22 | $117.90 | $119.30 | $116.49 | $118.65 | $100.78 | 4,424,006 |
| 2017-03-21 | $124.13 | $124.34 | $118.59 | $118.70 | $100.83 | 6,316,964 |
| 2017-03-20 | $124.16 | $125.31 | $123.74 | $123.79 | $105.15 | 2,575,992 |
| 2017-03-17 | $125.92 | $126.21 | $124.35 | $124.35 | $105.63 | 5,739,019 |
| 2017-03-16 | $125.77 | $126.28 | $124.90 | $125.72 | $106.79 | 2,413,552 |
| 2017-03-15 | $126.74 | $126.74 | $124.62 | $125.23 | $106.37 | 2,106,627 |
| 2017-03-14 | $125.90 | $126.42 | $124.69 | $126.22 | $107.21 | 1,660,623 |
| 2017-03-13 | $126.65 | $126.88 | $125.71 | $126.40 | $107.37 | 1,815,075 |
| 2017-03-10 | $128.25 | $128.49 | $125.44 | $126.46 | $107.42 | 3,731,065 |
| 2017-03-09 | $128.04 | $129.29 | $127.24 | $127.48 | $108.29 | 3,436,263 |
| 2017-03-08 | $128.92 | $129.34 | $127.46 | $127.55 | $108.34 | 2,258,545 |
| 2017-03-07 | $127.40 | $128.05 | $126.40 | $127.40 | $108.22 | 1,764,846 |
| 2017-03-06 | $126.76 | $127.93 | $126.09 | $127.59 | $108.38 | 2,289,926 |
| 2017-03-03 | $127.41 | $128.25 | $126.98 | $127.83 | $108.58 | 2,493,339 |
| 2017-03-02 | $130.98 | $131.01 | $127.39 | $127.51 | $108.31 | 2,092,398 |
| 2017-03-01 | $130.48 | $131.83 | $129.86 | $130.85 | $111.15 | 3,367,209 |
| 2017-02-28 | $127.36 | $127.98 | $126.66 | $127.23 | $108.07 | 2,343,402 |
| 2017-02-27 | $127.19 | $128.49 | $126.80 | $128.13 | $108.84 | 1,895,252 |
| 2017-02-24 | $126.92 | $127.42 | $126.14 | $126.88 | $107.78 | 2,586,302 |
| 2017-02-23 | $127.84 | $128.23 | $126.84 | $128.14 | $108.85 | 1,221,184 |
| 2017-02-22 | $126.78 | $128.52 | $126.69 | $127.76 | $108.52 | 1,541,742 |
| 2017-02-21 | $127.20 | $127.84 | $126.77 | $127.55 | $108.34 | 1,748,584 |
| 2017-02-17 | $125.73 | $126.89 | $125.45 | $126.86 | $107.76 | 1,733,953 |
| 2017-02-16 | $127.30 | $127.66 | $126.00 | $126.96 | $107.84 | 1,930,751 |
| 2017-02-15 | $126.28 | $127.92 | $125.37 | $127.76 | $108.52 | 2,589,522 |
| 2017-02-14 | $124.54 | $126.23 | $123.77 | $126.10 | $107.11 | 2,420,152 |
| 2017-02-13 | $124.00 | $125.35 | $123.62 | $124.42 | $105.69 | 1,929,560 |
| 2017-02-10 | $123.30 | $123.54 | $122.68 | $123.10 | $104.56 | 2,098,991 |
| 2017-02-09 | $122.10 | $122.93 | $121.28 | $122.39 | $103.96 | 2,076,709 |
| 2017-02-08 | $122.20 | $122.20 | $120.50 | $121.46 | $103.17 | 2,892,366 |
| 2017-02-07 | $122.81 | $123.25 | $121.28 | $121.47 | $103.18 | 2,680,907 |
| 2017-02-06 | $121.61 | $122.82 | $121.34 | $122.41 | $103.98 | 1,563,899 |
| 2017-02-03 | $122.18 | $122.42 | $121.06 | $122.16 | $103.77 | 1,955,170 |
| 2017-02-02 | $120.20 | $120.76 | $119.00 | $120.01 | $101.94 | 2,091,268 |
| 2017-02-01 | $121.66 | $122.58 | $121.02 | $121.14 | $102.90 | 2,673,240 |
| 2017-01-31 | $120.16 | $121.02 | $119.59 | $120.46 | $102.32 | 2,620,211 |
| 2017-01-30 | $120.97 | $121.11 | $119.64 | $120.38 | $102.25 | 1,995,363 |
| 2017-01-27 | $121.34 | $121.90 | $120.89 | $121.64 | $103.32 | 1,609,030 |
| 2017-01-26 | $121.17 | $121.98 | $120.74 | $121.63 | $103.32 | 1,947,010 |
| 2017-01-25 | $120.00 | $121.19 | $119.53 | $121.01 | $102.79 | 2,572,865 |
| 2017-01-24 | $117.50 | $119.44 | $116.92 | $118.66 | $100.79 | 2,565,978 |
| 2017-01-23 | $116.81 | $117.86 | $116.50 | $116.93 | $99.32 | 2,485,828 |
| 2017-01-20 | $116.29 | $117.59 | $115.99 | $117.35 | $99.68 | 2,876,759 |
| 2017-01-19 | $116.67 | $117.30 | $115.04 | $115.61 | $98.20 | 2,589,922 |
| 2017-01-18 | $114.69 | $116.39 | $113.66 | $116.32 | $98.81 | 3,086,183 |
| 2017-01-17 | $117.94 | $117.99 | $113.70 | $113.93 | $96.78 | 4,301,543 |
| 2017-01-13 | $118.96 | $121.25 | $117.18 | $118.79 | $100.90 | 4,034,665 |
| 2017-01-12 | $120.13 | $120.30 | $116.73 | $117.93 | $100.17 | 3,970,643 |
| 2017-01-11 | $117.93 | $121.33 | $117.52 | $121.33 | $102.58 | 4,408,649 |
| 2017-01-10 | $118.01 | $118.85 | $117.53 | $118.67 | $100.33 | 2,914,675 |
| 2017-01-09 | $118.31 | $118.50 | $117.07 | $118.20 | $99.94 | 3,294,387 |
| 2017-01-06 | $118.21 | $119.74 | $117.85 | $119.05 | $100.65 | 3,004,595 |
| 2017-01-05 | $118.41 | $119.03 | $116.60 | $117.38 | $99.24 | 2,405,024 |
| 2017-01-04 | $118.32 | $119.27 | $117.76 | $118.97 | $100.59 | 2,279,656 |
| 2017-01-03 | $118.78 | $119.47 | $116.97 | $117.97 | $99.74 | 2,989,083 |
| 2016-12-30 | $116.21 | $117.16 | $115.92 | $116.96 | $98.89 | 1,624,856 |
| 2016-12-29 | $117.28 | $117.61 | $115.36 | $116.10 | $98.16 | 1,542,292 |
| 2016-12-28 | $118.38 | $118.57 | $116.93 | $117.06 | $98.97 | 1,184,323 |
| 2016-12-27 | $117.89 | $118.52 | $117.89 | $118.31 | $100.03 | 1,076,932 |
| 2016-12-23 | $117.49 | $117.98 | $117.07 | $117.96 | $99.73 | 913,407 |
| 2016-12-22 | $117.75 | $118.00 | $117.21 | $117.43 | $99.29 | 1,457,859 |
| 2016-12-21 | $118.26 | $118.29 | $117.38 | $117.64 | $99.46 | 1,282,042 |
| 2016-12-20 | $116.79 | $118.33 | $116.30 | $118.07 | $99.83 | 1,998,865 |
| 2016-12-19 | $114.43 | $116.25 | $114.38 | $115.80 | $97.91 | 3,657,839 |
| 2016-12-16 | $115.98 | $116.21 | $114.65 | $114.86 | $97.11 | 3,318,268 |
| 2016-12-15 | $115.78 | $116.20 | $114.44 | $115.63 | $97.76 | 2,801,794 |
| 2016-12-14 | $113.76 | $115.77 | $112.61 | $114.20 | $96.55 | 5,157,865 |
| 2016-12-13 | $114.22 | $115.25 | $113.62 | $114.70 | $96.98 | 3,153,851 |
| 2016-12-12 | $114.69 | $115.31 | $113.95 | $114.07 | $96.44 | 3,342,769 |
| 2016-12-09 | $114.56 | $115.02 | $113.57 | $115.02 | $97.25 | 2,565,802 |
| 2016-12-08 | $113.33 | $115.69 | $112.88 | $114.82 | $97.08 | 3,083,445 |
| 2016-12-07 | $111.70 | $112.69 | $110.97 | $112.67 | $95.26 | 4,257,664 |
| 2016-12-06 | $111.46 | $111.99 | $110.85 | $111.49 | $94.26 | 4,162,821 |
| 2016-12-05 | $112.04 | $112.52 | $111.10 | $111.50 | $94.27 | 3,607,479 |
| 2016-12-02 | $112.42 | $112.42 | $110.69 | $111.08 | $93.92 | 2,449,353 |
| 2016-12-01 | $111.23 | $112.68 | $110.68 | $112.60 | $95.20 | 5,430,041 |
| 2016-11-30 | $110.60 | $111.23 | $110.12 | $110.54 | $93.46 | 5,570,145 |
| 2016-11-29 | $110.00 | $110.43 | $109.16 | $109.26 | $92.38 | 3,943,766 |
| 2016-11-28 | $111.23 | $111.62 | $109.61 | $109.80 | $92.83 | 2,183,312 |
| 2016-11-25 | $111.23 | $112.07 | $111.15 | $112.07 | $94.75 | 1,047,854 |
| 2016-11-23 | $111.31 | $111.97 | $110.37 | $111.14 | $93.97 | 3,708,551 |
| 2016-11-22 | $110.87 | $111.44 | $110.19 | $110.76 | $93.65 | 2,878,882 |
| 2016-11-21 | $111.35 | $111.35 | $110.22 | $110.71 | $93.60 | 2,270,594 |
| 2016-11-18 | $110.91 | $111.39 | $110.27 | $111.24 | $94.05 | 5,245,777 |
| 2016-11-17 | $107.52 | $110.81 | $107.46 | $110.60 | $93.51 | 4,154,558 |
| 2016-11-16 | $107.74 | $108.16 | $106.97 | $107.51 | $90.90 | 3,355,195 |
| 2016-11-15 | $106.88 | $108.83 | $105.47 | $108.78 | $91.97 | 3,821,142 |
| 2016-11-14 | $106.91 | $109.17 | $106.48 | $108.10 | $91.40 | 6,833,954 |
| 2016-11-11 | $105.43 | $106.23 | $104.78 | $105.93 | $89.56 | 4,186,776 |
| 2016-11-10 | $102.42 | $106.34 | $102.42 | $105.98 | $89.60 | 6,897,532 |
| 2016-11-09 | $98.29 | $101.63 | $97.30 | $101.25 | $85.61 | 5,235,185 |
| 2016-11-08 | $95.95 | $96.99 | $95.30 | $96.64 | $81.71 | 2,491,964 |
| 2016-11-07 | $96.01 | $96.56 | $95.97 | $96.40 | $81.50 | 2,467,046 |
| 2016-11-04 | $95.19 | $95.60 | $94.30 | $94.65 | $80.03 | 2,753,663 |
| 2016-11-03 | $95.05 | $96.35 | $94.54 | $94.90 | $80.24 | 3,139,169 |
| 2016-11-02 | $95.09 | $95.30 | $94.44 | $94.77 | $80.13 | 3,283,187 |
| 2016-11-01 | $96.07 | $96.26 | $94.64 | $95.57 | $80.80 | 2,588,819 |
| 2016-10-31 | $95.46 | $95.73 | $95.08 | $95.60 | $80.83 | 2,951,510 |
| 2016-10-28 | $95.70 | $95.74 | $94.39 | $95.10 | $80.41 | 2,592,981 |
| 2016-10-27 | $94.58 | $95.59 | $94.46 | $95.43 | $80.68 | 3,482,004 |
| 2016-10-26 | $92.92 | $94.40 | $92.76 | $94.28 | $79.71 | 2,631,700 |
| 2016-10-25 | $93.61 | $93.69 | $92.87 | $93.14 | $78.75 | 3,935,282 |
| 2016-10-24 | $93.38 | $93.67 | $92.87 | $93.02 | $78.65 | 2,778,742 |
| 2016-10-21 | $92.79 | $93.18 | $92.37 | $92.92 | $78.56 | 3,901,026 |
| 2016-10-20 | $91.19 | $93.43 | $91.04 | $93.30 | $78.88 | 4,775,488 |
| 2016-10-19 | $90.23 | $91.87 | $90.13 | $91.60 | $77.45 | 3,442,828 |
| 2016-10-18 | $89.46 | $89.96 | $88.64 | $89.86 | $75.98 | 2,630,219 |
| 2016-10-17 | $88.42 | $89.18 | $87.97 | $88.21 | $74.58 | 3,053,848 |
| 2016-10-14 | $89.59 | $90.09 | $87.59 | $88.03 | $74.43 | 4,586,379 |
| 2016-10-13 | $89.00 | $89.25 | $87.34 | $87.94 | $74.35 | 4,091,751 |
| 2016-10-12 | $90.65 | $91.10 | $90.17 | $90.38 | $75.94 | 2,975,955 |
| 2016-10-11 | $91.64 | $91.89 | $90.18 | $90.51 | $76.05 | 2,822,103 |
| 2016-10-10 | $91.79 | $92.06 | $91.41 | $91.69 | $77.04 | 2,392,497 |
| 2016-10-07 | $91.78 | $91.99 | $90.79 | $91.42 | $76.81 | 2,081,672 |
| 2016-10-06 | $91.75 | $91.99 | $90.98 | $91.82 | $77.15 | 3,004,550 |
| 2016-10-05 | $90.77 | $91.94 | $90.34 | $91.52 | $76.90 | 3,382,503 |
| 2016-10-04 | $90.23 | $90.77 | $89.44 | $90.50 | $76.04 | 2,583,656 |
| 2016-10-03 | $89.55 | $89.97 | $89.12 | $89.40 | $75.12 | 1,776,216 |
| 2016-09-30 | $89.57 | $90.50 | $89.28 | $90.09 | $75.70 | 3,380,090 |
| 2016-09-29 | $89.22 | $90.44 | $88.52 | $88.99 | $74.77 | 3,940,760 |
| 2016-09-28 | $88.87 | $89.49 | $88.48 | $89.41 | $75.12 | 3,313,054 |
| 2016-09-27 | $87.38 | $88.69 | $87.04 | $88.55 | $74.40 | 3,116,507 |
| 2016-09-26 | $88.88 | $89.03 | $87.53 | $87.77 | $73.75 | 3,067,853 |
| 2016-09-23 | $89.86 | $90.50 | $89.41 | $89.41 | $75.12 | 2,480,217 |
| 2016-09-22 | $90.93 | $91.13 | $89.79 | $90.00 | $75.62 | 2,909,223 |
| 2016-09-21 | $90.92 | $91.39 | $90.07 | $90.74 | $76.24 | 1,889,307 |
| 2016-09-20 | $90.92 | $90.96 | $90.07 | $90.36 | $75.92 | 1,908,943 |
| 2016-09-19 | $89.89 | $91.10 | $89.82 | $90.11 | $75.71 | 1,922,674 |
| 2016-09-16 | $89.03 | $89.90 | $88.83 | $89.39 | $75.11 | 3,534,951 |
| 2016-09-15 | $89.06 | $90.64 | $88.82 | $90.32 | $75.89 | 2,940,364 |
| 2016-09-14 | $89.80 | $90.45 | $89.17 | $89.29 | $75.02 | 3,413,653 |
| 2016-09-13 | $89.86 | $90.24 | $88.81 | $89.92 | $75.55 | 2,719,634 |
| 2016-09-12 | $89.27 | $91.14 | $88.86 | $90.90 | $76.38 | 2,601,860 |
| 2016-09-09 | $90.54 | $91.35 | $89.92 | $89.92 | $75.55 | 2,913,759 |
| 2016-09-08 | $90.53 | $91.13 | $90.24 | $90.72 | $76.23 | 2,185,997 |
| 2016-09-07 | $89.57 | $90.43 | $89.07 | $90.42 | $75.97 | 2,179,754 |
| 2016-09-06 | $90.36 | $90.51 | $88.85 | $89.48 | $75.18 | 2,143,349 |
| 2016-09-02 | $90.09 | $90.89 | $89.53 | $90.54 | $76.07 | 2,020,123 |
| 2016-09-01 | $90.29 | $90.64 | $89.19 | $89.99 | $75.61 | 3,061,180 |
| 2016-08-31 | $89.47 | $90.16 | $88.72 | $90.10 | $75.70 | 4,314,911 |
| 2016-08-30 | $87.93 | $88.87 | $87.89 | $88.87 | $74.67 | 2,364,189 |
| 2016-08-29 | $86.78 | $88.18 | $86.54 | $87.92 | $73.87 | 3,048,533 |
| 2016-08-26 | $86.31 | $87.00 | $85.80 | $86.69 | $72.84 | 1,921,979 |
| 2016-08-25 | $85.62 | $86.08 | $85.54 | $85.87 | $72.15 | 1,191,000 |
| 2016-08-24 | $85.79 | $86.08 | $85.50 | $85.67 | $71.98 | 1,713,431 |
| 2016-08-23 | $85.98 | $86.38 | $85.70 | $85.71 | $72.02 | 1,503,695 |
| 2016-08-22 | $85.31 | $85.63 | $85.09 | $85.53 | $71.86 | 1,131,461 |
| 2016-08-19 | $85.31 | $85.57 | $84.97 | $85.42 | $71.77 | 1,395,385 |
| 2016-08-18 | $85.73 | $85.93 | $85.24 | $85.46 | $71.81 | 1,654,230 |
| 2016-08-17 | $85.65 | $85.96 | $85.53 | $85.78 | $72.07 | 1,510,827 |
| 2016-08-16 | $85.18 | $85.96 | $85.12 | $85.67 | $71.98 | 1,258,629 |
| 2016-08-15 | $85.08 | $85.78 | $85.06 | $85.63 | $71.95 | 1,862,626 |
| 2016-08-12 | $84.63 | $85.09 | $84.60 | $85.00 | $71.42 | 1,085,338 |
| 2016-08-11 | $85.41 | $85.72 | $85.00 | $85.50 | $71.84 | 1,686,514 |
| 2016-08-10 | $86.08 | $86.27 | $85.30 | $85.39 | $71.75 | 1,798,397 |
| 2016-08-09 | $86.41 | $86.72 | $85.96 | $86.25 | $72.47 | 2,028,622 |
| 2016-08-08 | $86.36 | $86.97 | $86.22 | $86.49 | $72.67 | 2,511,652 |
| 2016-08-05 | $84.72 | $86.48 | $84.64 | $86.44 | $72.63 | 3,227,182 |
| 2016-08-04 | $84.06 | $84.35 | $83.64 | $83.88 | $70.48 | 2,629,764 |
| 2016-08-03 | $82.17 | $83.96 | $82.17 | $83.85 | $70.45 | 3,615,240 |
| 2016-08-02 | $82.37 | $82.67 | $81.35 | $81.66 | $68.61 | 2,121,637 |
| 2016-08-01 | $83.09 | $83.42 | $82.30 | $82.42 | $69.25 | 2,355,892 |
| 2016-07-29 | $82.71 | $83.32 | $82.65 | $82.65 | $69.45 | 2,374,572 |
| 2016-07-28 | $82.40 | $83.16 | $81.98 | $83.02 | $69.76 | 1,825,816 |
| 2016-07-27 | $82.83 | $83.44 | $82.51 | $82.62 | $69.42 | 4,301,045 |
| 2016-07-26 | $82.70 | $83.41 | $82.55 | $82.69 | $69.48 | 2,146,305 |
| 2016-07-25 | $82.61 | $83.07 | $82.51 | $82.76 | $69.54 | 1,819,591 |
| 2016-07-22 | $82.59 | $83.08 | $82.24 | $82.83 | $69.60 | 2,069,456 |
| 2016-07-21 | $82.78 | $83.26 | $82.31 | $82.45 | $69.28 | 2,070,789 |
| 2016-07-20 | $82.86 | $82.89 | $82.03 | $82.60 | $69.40 | 2,462,869 |
| 2016-07-19 | $81.79 | $82.74 | $81.50 | $82.37 | $69.21 | 2,562,968 |
| 2016-07-18 | $81.67 | $82.45 | $81.67 | $82.09 | $68.97 | 2,273,562 |
| 2016-07-15 | $85.03 | $85.44 | $81.74 | $82.06 | $68.95 | 4,066,478 |
| 2016-07-14 | $83.41 | $83.59 | $82.46 | $82.86 | $69.62 | 3,689,651 |
| 2016-07-13 | $82.26 | $82.63 | $81.50 | $82.10 | $68.53 | 3,025,853 |
| 2016-07-12 | $81.95 | $82.63 | $81.72 | $82.34 | $68.73 | 2,958,798 |
| 2016-07-11 | $81.23 | $81.46 | $80.83 | $81.06 | $67.66 | 3,986,909 |
| 2016-07-08 | $80.58 | $81.35 | $80.45 | $80.62 | $67.29 | 3,745,030 |
| 2016-07-07 | $79.78 | $80.48 | $78.84 | $79.49 | $66.35 | 5,437,275 |
| 2016-07-06 | $78.35 | $79.78 | $77.86 | $79.38 | $66.26 | 2,921,746 |
| 2016-07-05 | $80.03 | $80.37 | $78.50 | $78.83 | $65.80 | 2,755,754 |
| 2016-07-01 | $81.03 | $81.65 | $80.62 | $80.93 | $67.55 | 2,140,567 |
| 2016-06-30 | $81.04 | $81.65 | $80.28 | $81.39 | $67.94 | 3,735,790 |
| 2016-06-29 | $79.90 | $80.51 | $78.69 | $80.34 | $67.06 | 4,596,851 |
| 2016-06-28 | $79.27 | $79.30 | $77.95 | $78.97 | $65.92 | 4,975,929 |
| 2016-06-27 | $79.77 | $79.77 | $77.40 | $77.88 | $65.01 | 5,341,431 |
| 2016-06-24 | $82.10 | $83.37 | $80.93 | $81.08 | $67.68 | 4,741,858 |
| 2016-06-23 | $85.85 | $86.76 | $85.79 | $86.67 | $72.34 | 2,228,575 |
| 2016-06-22 | $84.65 | $85.79 | $84.54 | $84.76 | $70.75 | 2,500,919 |
| 2016-06-21 | $84.69 | $84.84 | $83.53 | $84.53 | $70.56 | 3,023,120 |
| 2016-06-20 | $85.22 | $85.74 | $83.85 | $84.02 | $70.13 | 4,684,886 |
| 2016-06-17 | $83.84 | $84.53 | $82.83 | $83.68 | $69.85 | 4,244,755 |
| 2016-06-16 | $83.43 | $84.02 | $82.70 | $83.87 | $70.01 | 2,096,433 |
| 2016-06-15 | $84.67 | $85.62 | $84.15 | $84.22 | $70.30 | 2,097,362 |
| 2016-06-14 | $86.05 | $86.72 | $83.86 | $84.41 | $70.46 | 2,754,263 |
| 2016-06-13 | $86.72 | $87.62 | $86.34 | $86.34 | $72.07 | 2,672,884 |
| 2016-06-10 | $87.31 | $87.61 | $86.78 | $87.00 | $72.62 | 2,065,120 |
| 2016-06-09 | $88.87 | $89.44 | $87.73 | $88.33 | $73.73 | 1,512,788 |
| 2016-06-08 | $88.90 | $89.68 | $88.89 | $89.50 | $74.70 | 1,834,652 |
| 2016-06-07 | $89.90 | $90.30 | $89.07 | $89.10 | $74.37 | 1,832,316 |
| 2016-06-06 | $88.81 | $90.43 | $88.73 | $89.93 | $75.06 | 1,724,307 |
| 2016-06-03 | $88.61 | $88.82 | $87.11 | $88.57 | $73.93 | 2,472,889 |
| 2016-06-02 | $89.59 | $90.10 | $89.20 | $90.01 | $75.13 | 1,553,074 |
| 2016-06-01 | $88.91 | $89.96 | $88.41 | $89.74 | $74.91 | 1,750,398 |
| 2016-05-31 | $90.78 | $90.80 | $89.33 | $89.74 | $74.91 | 2,494,648 |
| 2016-05-27 | $89.84 | $90.26 | $89.44 | $90.24 | $75.32 | 1,924,637 |
| 2016-05-26 | $90.34 | $90.35 | $89.41 | $89.49 | $74.70 | 2,113,394 |
| 2016-05-25 | $89.48 | $90.85 | $89.37 | $90.23 | $75.31 | 2,322,832 |
| 2016-05-24 | $88.40 | $89.46 | $88.12 | $89.03 | $74.31 | 2,133,418 |
| 2016-05-23 | $88.19 | $88.48 | $87.31 | $87.82 | $73.30 | 1,610,703 |
| 2016-05-20 | $88.33 | $88.92 | $87.89 | $88.19 | $73.61 | 1,610,629 |
| 2016-05-19 | $87.86 | $88.86 | $87.02 | $87.88 | $73.35 | 2,321,701 |
| 2016-05-18 | $85.30 | $88.38 | $85.27 | $88.38 | $73.77 | 2,675,445 |
| 2016-05-17 | $85.12 | $86.14 | $84.40 | $85.23 | $71.14 | 1,815,451 |
| 2016-05-16 | $84.46 | $85.80 | $84.46 | $85.45 | $71.32 | 1,968,091 |
| 2016-05-13 | $85.94 | $86.76 | $84.39 | $84.74 | $70.73 | 1,963,103 |
| 2016-05-12 | $86.65 | $87.34 | $85.62 | $86.18 | $71.93 | 2,647,202 |
| 2016-05-11 | $86.29 | $87.28 | $86.23 | $86.34 | $72.07 | 1,390,907 |
| 2016-05-10 | $85.79 | $87.02 | $85.52 | $86.59 | $72.28 | 1,787,147 |
| 2016-05-09 | $84.86 | $86.04 | $84.61 | $84.99 | $70.94 | 2,258,999 |
| 2016-05-06 | $84.90 | $85.74 | $84.70 | $85.61 | $71.46 | 2,162,623 |
| 2016-05-05 | $85.45 | $86.10 | $85.03 | $85.35 | $71.24 | 2,093,374 |
| 2016-05-04 | $86.00 | $86.47 | $84.57 | $85.37 | $71.26 | 2,743,930 |
| 2016-05-03 | $86.65 | $87.13 | $86.00 | $86.87 | $72.51 | 1,829,107 |
| 2016-05-02 | $88.52 | $88.55 | $87.63 | $87.91 | $73.38 | 2,867,535 |
| 2016-04-29 | $87.69 | $88.13 | $87.10 | $87.78 | $73.27 | 2,589,555 |
| 2016-04-28 | $88.00 | $89.00 | $87.68 | $88.19 | $73.61 | 2,047,613 |
| 2016-04-27 | $88.74 | $89.77 | $88.22 | $88.99 | $74.28 | 2,054,734 |
| 2016-04-26 | $87.87 | $88.96 | $87.46 | $88.88 | $74.19 | 1,944,276 |
| 2016-04-25 | $87.55 | $87.81 | $86.94 | $87.71 | $73.21 | 1,545,006 |
| 2016-04-22 | $87.77 | $88.45 | $87.36 | $88.09 | $73.53 | 2,853,861 |
| 2016-04-21 | $87.67 | $88.56 | $87.26 | $87.51 | $73.04 | 2,163,355 |
| 2016-04-20 | $86.69 | $87.98 | $86.13 | $87.74 | $73.24 | 2,281,465 |
| 2016-04-19 | $85.37 | $86.43 | $85.10 | $86.27 | $72.01 | 2,118,901 |
| 2016-04-18 | $83.48 | $85.10 | $83.38 | $85.01 | $70.96 | 1,837,082 |
| 2016-04-15 | $84.59 | $85.15 | $83.66 | $84.16 | $70.25 | 2,052,238 |
| 2016-04-14 | $83.00 | $85.89 | $82.69 | $84.69 | $70.69 | 3,759,640 |
| 2016-04-13 | $83.32 | $85.51 | $83.24 | $85.17 | $71.09 | 3,833,705 |
| 2016-04-12 | $81.94 | $82.97 | $81.44 | $82.86 | $68.75 | 3,281,542 |
| 2016-04-11 | $82.36 | $83.08 | $81.92 | $81.92 | $67.97 | 1,687,334 |
| 2016-04-08 | $81.96 | $82.97 | $81.55 | $81.82 | $67.89 | 1,900,558 |
| 2016-04-07 | $82.97 | $83.10 | $81.06 | $81.47 | $67.60 | 3,834,064 |
| 2016-04-06 | $82.80 | $83.83 | $82.30 | $83.80 | $69.53 | 3,040,921 |
| 2016-04-05 | $84.39 | $84.68 | $82.86 | $82.94 | $68.82 | 3,120,293 |
| 2016-04-04 | $85.09 | $85.99 | $84.70 | $85.32 | $70.79 | 1,736,922 |
| 2016-04-01 | $84.65 | $85.41 | $83.70 | $85.29 | $70.77 | 1,844,524 |
| 2016-03-31 | $85.20 | $85.57 | $84.31 | $84.57 | $70.17 | 1,719,972 |
| 2016-03-30 | $85.00 | $86.13 | $84.85 | $85.35 | $70.82 | 1,506,910 |
| 2016-03-29 | $84.35 | $84.66 | $83.46 | $84.47 | $70.09 | 2,162,281 |
| 2016-03-28 | $85.38 | $85.44 | $84.54 | $84.88 | $70.43 | 1,649,136 |
| 2016-03-24 | $84.72 | $84.87 | $83.82 | $84.80 | $70.36 | 2,338,662 |
| 2016-03-23 | $85.96 | $86.08 | $85.16 | $85.35 | $70.82 | 2,179,214 |
| 2016-03-22 | $85.59 | $86.49 | $85.26 | $85.85 | $71.23 | 1,987,145 |
| 2016-03-21 | $86.15 | $86.72 | $85.63 | $86.20 | $71.52 | 1,804,915 |
| 2016-03-18 | $85.64 | $87.02 | $85.47 | $86.16 | $71.49 | 5,251,204 |
| 2016-03-17 | $84.59 | $85.52 | $83.82 | $85.20 | $70.69 | 2,556,406 |
| 2016-03-16 | $85.60 | $86.33 | $84.38 | $84.69 | $70.27 | 2,186,073 |
| 2016-03-15 | $85.06 | $85.87 | $84.87 | $85.79 | $71.18 | 1,882,810 |
| 2016-03-14 | $85.95 | $86.13 | $85.19 | $85.82 | $71.21 | 2,487,717 |
| 2016-03-11 | $86.24 | $86.55 | $85.62 | $86.40 | $71.69 | 3,106,083 |
| 2016-03-10 | $85.39 | $86.24 | $84.00 | $85.14 | $70.64 | 2,367,630 |
| 2016-03-09 | $85.75 | $85.94 | $84.42 | $84.62 | $70.21 | 2,276,214 |
| 2016-03-08 | $86.08 | $86.48 | $85.00 | $85.07 | $70.58 | 2,074,004 |
| 2016-03-07 | $86.52 | $87.28 | $86.24 | $86.96 | $72.15 | 2,009,535 |
| 2016-03-04 | $87.19 | $87.96 | $86.73 | $87.30 | $72.43 | 1,872,306 |
| 2016-03-03 | $85.63 | $86.58 | $85.25 | $86.58 | $71.84 | 1,635,227 |
| 2016-03-02 | $84.60 | $85.65 | $84.23 | $85.64 | $71.06 | 1,749,418 |
| 2016-03-01 | $81.82 | $84.48 | $81.62 | $84.48 | $70.09 | 3,119,795 |
| 2016-02-29 | $83.70 | $83.75 | $81.30 | $81.31 | $67.46 | 3,109,590 |
| 2016-02-26 | $83.83 | $84.91 | $83.08 | $83.97 | $69.67 | 2,114,907 |
| 2016-02-25 | $82.57 | $82.96 | $82.12 | $82.94 | $68.82 | 2,498,337 |
| 2016-02-24 | $81.55 | $82.41 | $80.57 | $82.30 | $68.29 | 1,997,309 |
| 2016-02-23 | $83.94 | $84.27 | $81.78 | $82.81 | $68.71 | 2,555,615 |
| 2016-02-22 | $83.76 | $84.51 | $83.76 | $84.45 | $70.07 | 1,645,384 |
| 2016-02-19 | $81.83 | $82.99 | $81.32 | $82.82 | $68.72 | 2,710,404 |
| 2016-02-18 | $84.05 | $84.20 | $82.24 | $82.58 | $68.52 | 2,721,943 |
| 2016-02-17 | $84.14 | $84.65 | $83.86 | $84.06 | $69.75 | 2,929,113 |
| 2016-02-16 | $82.36 | $84.21 | $81.51 | $83.27 | $69.09 | 3,260,010 |
| 2016-02-12 | $79.71 | $81.19 | $79.44 | $80.93 | $67.15 | 4,390,191 |
| 2016-02-11 | $79.20 | $80.22 | $77.67 | $78.17 | $64.86 | 5,031,173 |
| 2016-02-10 | $82.74 | $83.49 | $81.47 | $81.51 | $67.63 | 2,197,241 |
| 2016-02-09 | $80.48 | $82.68 | $80.28 | $82.20 | $68.20 | 4,125,790 |
| 2016-02-08 | $82.45 | $82.52 | $80.72 | $81.77 | $67.85 | 3,469,338 |
| 2016-02-05 | $85.19 | $85.71 | $83.24 | $83.57 | $69.34 | 3,357,217 |
| 2016-02-04 | $83.26 | $85.12 | $83.12 | $84.89 | $70.44 | 2,242,344 |
| 2016-02-03 | $84.07 | $84.26 | $81.38 | $83.85 | $69.57 | 3,748,312 |
| 2016-02-02 | $84.86 | $85.38 | $83.43 | $83.80 | $69.53 | 2,336,179 |
| 2016-02-01 | $86.65 | $86.81 | $85.46 | $86.09 | $71.43 | 2,040,279 |
| 2016-01-29 | $85.56 | $86.66 | $84.92 | $86.65 | $71.90 | 3,191,181 |
| 2016-01-28 | $85.62 | $86.18 | $84.56 | $84.91 | $70.45 | 2,625,906 |
| 2016-01-27 | $84.45 | $87.04 | $84.20 | $85.05 | $70.57 | 2,811,810 |
| 2016-01-26 | $83.36 | $84.58 | $82.93 | $84.45 | $70.07 | 2,783,257 |
| 2016-01-25 | $85.67 | $85.81 | $82.54 | $82.73 | $68.64 | 3,661,573 |
| 2016-01-22 | $85.79 | $86.27 | $84.78 | $85.74 | $71.14 | 2,097,501 |
| 2016-01-21 | $84.54 | $86.12 | $83.87 | $84.13 | $69.80 | 2,534,751 |
| 2016-01-20 | $83.80 | $85.11 | $82.54 | $84.17 | $69.84 | 4,513,994 |
| 2016-01-19 | $87.14 | $87.78 | $84.58 | $85.33 | $70.80 | 3,426,731 |
| 2016-01-15 | $84.57 | $86.67 | $82.84 | $86.33 | $71.63 | 5,749,737 |
| 2016-01-14 | $85.82 | $87.15 | $85.45 | $86.87 | $72.08 | 4,580,120 |
| 2016-01-13 | $89.32 | $89.84 | $85.83 | $86.41 | $71.28 | 2,970,824 |
| 2016-01-12 | $89.16 | $89.40 | $87.66 | $89.00 | $73.41 | 2,108,293 |
| 2016-01-11 | $88.38 | $88.85 | $87.37 | $88.28 | $72.82 | 1,940,702 |
| 2016-01-08 | $89.95 | $90.39 | $87.67 | $87.96 | $72.56 | 2,358,034 |
| 2016-01-07 | $90.01 | $90.85 | $88.88 | $89.28 | $73.65 | 2,658,291 |
| 2016-01-06 | $91.34 | $92.75 | $91.21 | $91.60 | $75.56 | 2,576,151 |
| 2016-01-05 | $93.23 | $93.73 | $92.27 | $93.29 | $76.95 | 1,911,019 |
| 2016-01-04 | $94.00 | $94.26 | $92.26 | $93.16 | $76.85 | 3,040,290 |
| 2015-12-31 | $95.52 | $96.46 | $95.20 | $95.31 | $78.62 | 1,360,336 |
| 2015-12-30 | $96.96 | $96.99 | $95.95 | $96.10 | $79.27 | 849,278 |
| 2015-12-29 | $96.53 | $97.31 | $96.04 | $96.95 | $79.97 | 1,218,968 |
| 2015-12-28 | $95.74 | $95.99 | $94.78 | $95.94 | $79.14 | 961,557 |
| 2015-12-24 | $95.91 | $96.80 | $95.88 | $96.24 | $79.39 | 775,810 |
| 2015-12-23 | $95.29 | $96.27 | $94.87 | $96.17 | $79.33 | 1,665,531 |
| 2015-12-22 | $94.71 | $94.94 | $93.04 | $94.57 | $78.01 | 2,001,797 |
| 2015-12-21 | $94.47 | $95.31 | $93.33 | $94.46 | $77.92 | 1,762,258 |
| 2015-12-18 | $94.91 | $95.25 | $93.63 | $93.75 | $77.33 | 6,246,460 |
| 2015-12-17 | $97.39 | $97.50 | $95.65 | $95.68 | $78.92 | 3,637,924 |
| 2015-12-16 | $95.59 | $97.18 | $94.40 | $97.00 | $80.01 | 2,881,136 |
| 2015-12-15 | $93.73 | $95.71 | $93.73 | $94.84 | $78.23 | 2,934,377 |
| 2015-12-14 | $92.73 | $93.48 | $91.45 | $92.77 | $76.52 | 2,594,550 |
| 2015-12-11 | $92.75 | $93.52 | $91.85 | $92.37 | $76.19 | 2,179,847 |
| 2015-12-10 | $93.58 | $95.40 | $93.06 | $94.35 | $77.83 | 1,644,122 |
| 2015-12-09 | $94.17 | $95.36 | $92.99 | $93.56 | $77.18 | 1,887,089 |
| 2015-12-08 | $95.46 | $95.98 | $94.50 | $94.86 | $78.25 | 2,904,272 |
| 2015-12-07 | $96.84 | $97.31 | $95.87 | $96.49 | $79.59 | 1,921,318 |
| 2015-12-04 | $94.31 | $97.25 | $93.95 | $97.19 | $80.17 | 2,541,159 |
| 2015-12-03 | $95.53 | $95.93 | $93.63 | $93.85 | $77.41 | 2,395,503 |
| 2015-12-02 | $96.28 | $96.68 | $95.00 | $95.22 | $78.54 | 1,832,949 |
| 2015-12-01 | $96.16 | $96.66 | $95.29 | $96.35 | $79.48 | 1,840,031 |
| 2015-11-30 | $95.49 | $96.02 | $95.11 | $95.51 | $78.78 | 2,203,165 |
| 2015-11-27 | $94.97 | $95.63 | $94.33 | $95.48 | $78.76 | 799,869 |
| 2015-11-25 | $95.04 | $95.50 | $94.46 | $94.72 | $78.13 | 1,780,156 |
| 2015-11-24 | $94.19 | $95.37 | $93.98 | $95.15 | $78.49 | 2,280,468 |
| 2015-11-23 | $95.31 | $95.91 | $94.77 | $94.90 | $78.28 | 1,714,694 |
| 2015-11-20 | $95.70 | $95.82 | $95.00 | $95.38 | $78.68 | 2,227,183 |
| 2015-11-19 | $93.74 | $95.46 | $93.74 | $95.10 | $78.45 | 1,617,864 |
| 2015-11-18 | $93.48 | $95.23 | $93.20 | $95.11 | $78.45 | 2,098,387 |
| 2015-11-17 | $93.64 | $94.48 | $92.69 | $93.24 | $76.91 | 1,619,870 |
| 2015-11-16 | $92.19 | $93.37 | $91.89 | $93.34 | $76.99 | 1,747,072 |
| 2015-11-13 | $93.06 | $93.65 | $91.78 | $92.32 | $76.15 | 2,207,956 |
| 2015-11-12 | $94.03 | $94.90 | $93.20 | $93.26 | $76.93 | 2,356,952 |
| 2015-11-11 | $95.98 | $96.06 | $94.95 | $95.11 | $78.45 | 1,794,604 |
| 2015-11-10 | $94.23 | $95.35 | $93.78 | $95.30 | $78.61 | 2,146,962 |
| 2015-11-09 | $95.48 | $95.89 | $93.98 | $94.63 | $78.06 | 2,495,090 |
| 2015-11-06 | $94.99 | $96.08 | $94.67 | $95.20 | $78.53 | 4,043,953 |
| 2015-11-05 | $92.11 | $93.30 | $92.11 | $92.64 | $76.42 | 2,393,979 |
| 2015-11-04 | $92.00 | $92.67 | $91.86 | $92.22 | $76.07 | 1,739,510 |
| 2015-11-03 | $91.43 | $92.28 | $91.13 | $91.76 | $75.69 | 2,387,426 |
| 2015-11-02 | $90.83 | $92.20 | $90.71 | $91.93 | $75.83 | 2,113,862 |
| 2015-10-30 | $92.08 | $92.21 | $90.02 | $90.26 | $74.45 | 2,934,527 |
| 2015-10-29 | $92.47 | $93.64 | $92.09 | $92.15 | $76.01 | 2,127,048 |
| 2015-10-28 | $89.66 | $93.08 | $89.65 | $92.92 | $76.65 | 2,351,783 |
| 2015-10-27 | $89.69 | $90.46 | $89.29 | $89.63 | $73.93 | 1,621,912 |
| 2015-10-26 | $90.99 | $91.37 | $90.12 | $90.32 | $74.50 | 1,755,412 |
| 2015-10-23 | $90.10 | $91.38 | $89.98 | $91.24 | $75.26 | 2,551,754 |
| 2015-10-22 | $88.11 | $90.16 | $88.04 | $89.48 | $73.81 | 2,420,817 |
| 2015-10-21 | $88.50 | $89.03 | $87.48 | $87.58 | $72.24 | 3,277,451 |
| 2015-10-20 | $86.38 | $88.27 | $86.38 | $88.02 | $72.61 | 2,235,834 |
| 2015-10-19 | $87.16 | $87.91 | $86.48 | $86.71 | $71.53 | 3,313,364 |
| 2015-10-16 | $88.22 | $88.22 | $87.05 | $87.61 | $72.27 | 3,248,353 |
| 2015-10-15 | $86.79 | $87.39 | $86.13 | $87.22 | $71.95 | 3,729,184 |
| 2015-10-14 | $88.09 | $88.26 | $85.88 | $86.20 | $71.10 | 3,347,957 |
| 2015-10-13 | $88.97 | $89.36 | $88.53 | $88.63 | $73.11 | 2,516,375 |
| 2015-10-12 | $89.63 | $90.10 | $89.23 | $89.71 | $73.58 | 1,776,140 |
| 2015-10-09 | $90.79 | $91.26 | $89.57 | $89.82 | $73.67 | 1,693,303 |
| 2015-10-08 | $90.37 | $91.09 | $89.97 | $90.97 | $74.61 | 1,813,308 |
| 2015-10-07 | $90.74 | $91.28 | $89.98 | $90.56 | $74.27 | 2,842,673 |
| 2015-10-06 | $90.36 | $90.85 | $89.86 | $89.95 | $73.77 | 2,035,971 |
| 2015-10-05 | $89.01 | $90.95 | $88.88 | $90.59 | $74.30 | 2,484,752 |
| 2015-10-02 | $86.86 | $88.27 | $84.93 | $88.16 | $72.31 | 3,379,055 |
| 2015-10-01 | $89.08 | $89.72 | $88.04 | $89.06 | $73.04 | 2,391,763 |
| 2015-09-30 | $88.76 | $89.50 | $88.22 | $89.20 | $73.16 | 2,276,784 |
| 2015-09-29 | $87.33 | $88.24 | $86.98 | $87.85 | $72.05 | 2,039,047 |
| 2015-09-28 | $88.43 | $88.93 | $87.15 | $87.35 | $71.64 | 2,657,543 |
| 2015-09-25 | $89.10 | $90.03 | $88.85 | $89.29 | $73.23 | 2,423,754 |
| 2015-09-24 | $86.92 | $88.18 | $86.61 | $87.80 | $72.01 | 3,348,669 |
| 2015-09-23 | $87.60 | $88.66 | $87.44 | $87.95 | $72.13 | 1,332,537 |
| 2015-09-22 | $87.46 | $88.32 | $87.07 | $87.79 | $72.00 | 1,823,725 |
| 2015-09-21 | $88.16 | $89.34 | $87.95 | $88.87 | $72.89 | 1,748,774 |
| 2015-09-18 | $88.16 | $88.67 | $87.09 | $87.43 | $71.71 | 4,116,656 |
| 2015-09-17 | $91.70 | $92.65 | $89.47 | $89.82 | $73.67 | 2,585,697 |
| 2015-09-16 | $91.93 | $92.00 | $90.66 | $91.77 | $75.27 | 1,749,409 |
| 2015-09-15 | $91.09 | $92.34 | $90.89 | $91.97 | $75.43 | 2,272,580 |
| 2015-09-14 | $90.40 | $91.38 | $90.03 | $90.66 | $74.36 | 1,743,330 |
| 2015-09-11 | $89.94 | $90.40 | $89.57 | $90.35 | $74.10 | 1,440,778 |
| 2015-09-10 | $89.60 | $91.18 | $89.35 | $90.53 | $74.25 | 1,859,689 |
| 2015-09-09 | $92.27 | $92.43 | $89.76 | $89.96 | $73.78 | 2,032,203 |
| 2015-09-08 | $89.53 | $91.03 | $89.23 | $90.98 | $74.62 | 2,866,558 |
| 2015-09-04 | $88.51 | $88.98 | $87.06 | $87.66 | $71.90 | 3,144,036 |
| 2015-09-03 | $89.39 | $90.59 | $89.01 | $89.55 | $73.45 | 2,336,384 |
| 2015-09-02 | $88.98 | $89.29 | $87.71 | $88.94 | $72.94 | 2,575,112 |
| 2015-09-01 | $89.15 | $89.72 | $86.58 | $87.19 | $71.51 | 3,271,216 |
PNC Financial Services Group (PNC) News Headlines
.jpg)
.jpg)
.jpg)
PNC Slumps Most Since August After CFO Trims Forecast forInterest Income
None
bloomberg.com Feb. 21, 2024Recent PNC Financial Services Group (PNC) News
.jpg)
.jpg)
Similar Companies to PNC Financial Services Group (PNC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |