PPG Industries Inc (PPG) Exchange: NYSE
Data as of May 9, 2025
$106.76 ($-1.80) -1.66%
PPG Industries Inc - Daily Information
Click for more stock information on PPG Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $108.41 |
| Previous Close | $106.76 |
| High | $108.71 |
| Low | $105.90 |
| Adjusted Open | $108.41 |
| Previous Adjusted Close | $106.76 |
| Adjusted High | $108.71 |
| Adjusted Low | $105.90 |
About PPG Industries Inc (PPG)
PPG Industries Inc., founded in 1883, supplies a diversified portfolio of coatings, including industrial, architectural and transportation coatings, along with special purpose coatings, such as friction and corrosion protection. In the past century and a quarter, PPG has emerged as a multi-billion-dollar company, consistently growing to become a global supplier of paints and coatings. Today, PPG operates in more than 70 countries from 10 regions, and has over 47,000 employees worldwide
Invest in PPG Industries Inc (PPG)
Historical Stock Data for PPG Industries Inc (PPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $108.41 | $108.71 | $105.90 | $106.76 | $106.76 | 1,600,208 |
| 2025-05-06 | $109.20 | $110.37 | $107.96 | $108.56 | $108.56 | 1,257,741 |
| 2025-05-05 | $109.90 | $111.39 | $109.65 | $110.22 | $110.22 | 1,510,532 |
| 2025-05-02 | $110.49 | $111.44 | $109.23 | $110.49 | $110.49 | 2,083,879 |
| 2025-05-01 | $109.46 | $110.41 | $108.35 | $108.77 | $108.77 | 2,870,373 |
| 2025-04-30 | $110.10 | $110.10 | $106.87 | $108.86 | $108.86 | 4,628,159 |
| 2025-04-29 | $103.00 | $104.45 | $103.00 | $103.81 | $103.81 | 1,880,193 |
| 2025-04-28 | $102.63 | $103.85 | $101.95 | $102.96 | $102.96 | 1,489,543 |
| 2025-04-25 | $103.10 | $104.00 | $101.76 | $102.57 | $102.57 | 1,938,632 |
| 2025-04-24 | $102.22 | $104.63 | $101.16 | $104.13 | $104.13 | 1,010,596 |
| 2025-04-23 | $104.39 | $105.96 | $101.35 | $101.83 | $101.83 | 1,588,293 |
| 2025-04-22 | $100.82 | $102.34 | $100.40 | $101.78 | $101.78 | 977,998 |
| 2025-04-21 | $99.57 | $100.10 | $98.34 | $99.40 | $99.40 | 1,902,494 |
| 2025-04-17 | $99.35 | $101.00 | $98.68 | $100.05 | $100.05 | 2,240,531 |
| 2025-04-16 | $99.55 | $100.55 | $97.53 | $98.42 | $98.42 | 2,530,943 |
| 2025-04-15 | $100.82 | $102.12 | $99.27 | $99.61 | $99.61 | 1,731,959 |
| 2025-04-14 | $102.00 | $102.40 | $100.58 | $101.48 | $101.48 | 1,460,950 |
| 2025-04-11 | $97.86 | $101.42 | $96.41 | $100.73 | $100.73 | 1,906,436 |
| 2025-04-10 | $101.14 | $101.14 | $95.61 | $98.53 | $98.53 | 2,994,353 |
| 2025-04-09 | $91.00 | $103.63 | $90.97 | $103.11 | $103.11 | 4,941,044 |
| 2025-04-08 | $98.91 | $99.97 | $90.24 | $91.66 | $91.66 | 4,942,897 |
| 2025-04-07 | $96.49 | $101.52 | $95.01 | $96.93 | $96.93 | 3,160,374 |
| 2025-04-04 | $102.39 | $103.11 | $97.49 | $99.15 | $99.15 | 3,812,558 |
| 2025-04-03 | $107.35 | $107.53 | $103.89 | $103.99 | $103.99 | 2,230,149 |
| 2025-04-02 | $108.27 | $110.11 | $107.88 | $110.11 | $110.11 | 3,836,423 |
| 2025-04-01 | $109.35 | $109.60 | $107.78 | $108.95 | $108.95 | 2,094,829 |
| 2025-03-31 | $106.80 | $109.47 | $105.99 | $109.35 | $109.35 | 2,913,580 |
| 2025-03-28 | $109.25 | $109.57 | $106.98 | $107.44 | $107.44 | 3,315,571 |
| 2025-03-27 | $111.54 | $111.54 | $105.64 | $108.36 | $108.36 | 4,537,269 |
| 2025-03-26 | $112.04 | $113.09 | $110.62 | $111.93 | $111.93 | 2,056,054 |
| 2025-03-25 | $113.14 | $113.26 | $111.35 | $111.74 | $111.74 | 1,818,942 |
| 2025-03-24 | $112.26 | $114.21 | $111.85 | $112.98 | $112.98 | 2,133,325 |
| 2025-03-21 | $110.25 | $111.49 | $109.33 | $110.73 | $110.73 | 3,160,761 |
| 2025-03-20 | $112.04 | $112.97 | $111.16 | $111.26 | $111.26 | 1,836,511 |
| 2025-03-19 | $113.81 | $114.26 | $112.21 | $113.10 | $113.10 | 1,746,673 |
| 2025-03-18 | $113.37 | $113.93 | $112.74 | $113.57 | $113.57 | 1,368,473 |
| 2025-03-17 | $113.43 | $114.46 | $112.63 | $113.84 | $113.84 | 2,155,979 |
| 2025-03-14 | $112.78 | $113.85 | $111.62 | $113.47 | $113.47 | 2,147,419 |
| 2025-03-13 | $111.04 | $112.75 | $110.31 | $111.36 | $111.36 | 1,680,758 |
| 2025-03-12 | $113.29 | $114.06 | $110.93 | $110.98 | $110.98 | 1,824,279 |
| 2025-03-11 | $115.29 | $115.66 | $111.19 | $113.43 | $113.43 | 2,256,126 |
| 2025-03-10 | $114.00 | $117.88 | $114.00 | $114.69 | $114.69 | 2,495,809 |
| 2025-03-07 | $114.34 | $116.46 | $113.68 | $115.48 | $115.48 | 2,170,716 |
| 2025-03-06 | $114.12 | $116.46 | $113.32 | $115.37 | $115.37 | 2,661,291 |
| 2025-03-05 | $109.88 | $114.75 | $109.81 | $114.09 | $114.09 | 3,159,187 |
| 2025-03-04 | $111.50 | $111.75 | $109.15 | $109.29 | $109.29 | 2,950,740 |
| 2025-03-03 | $114.95 | $115.52 | $111.49 | $111.72 | $111.72 | 2,401,227 |
| 2025-02-28 | $114.11 | $115.80 | $112.12 | $113.22 | $113.22 | 3,362,241 |
| 2025-02-27 | $114.70 | $115.63 | $113.58 | $113.68 | $113.68 | 1,581,030 |
| 2025-02-26 | $114.73 | $115.79 | $113.61 | $115.04 | $115.04 | 1,450,661 |
| 2025-02-25 | $114.32 | $115.39 | $113.50 | $114.39 | $114.39 | 2,263,934 |
| 2025-02-24 | $115.04 | $115.20 | $113.46 | $113.53 | $113.53 | 1,393,687 |
| 2025-02-21 | $117.55 | $117.83 | $114.29 | $114.80 | $114.80 | 2,447,796 |
| 2025-02-20 | $116.66 | $118.11 | $116.06 | $117.89 | $117.20 | 1,627,140 |
| 2025-02-19 | $116.50 | $118.00 | $115.45 | $116.79 | $116.10 | 1,681,055 |
| 2025-02-18 | $117.71 | $119.29 | $117.30 | $119.26 | $118.56 | 1,550,166 |
| 2025-02-14 | $118.35 | $119.12 | $117.68 | $117.75 | $117.06 | 1,677,204 |
| 2025-02-13 | $115.56 | $118.11 | $115.21 | $117.92 | $117.23 | 1,935,072 |
| 2025-02-12 | $113.19 | $115.50 | $112.75 | $114.80 | $114.12 | 1,629,626 |
| 2025-02-11 | $114.28 | $115.23 | $113.78 | $114.91 | $114.23 | 1,059,140 |
| 2025-02-10 | $115.40 | $115.57 | $114.07 | $114.12 | $113.45 | 1,571,507 |
| 2025-02-07 | $116.15 | $116.15 | $114.33 | $114.84 | $114.16 | 1,533,552 |
| 2025-02-06 | $113.29 | $116.38 | $112.03 | $115.90 | $115.22 | 3,241,205 |
| 2025-02-05 | $111.73 | $112.80 | $111.00 | $112.57 | $111.91 | 2,154,246 |
| 2025-02-04 | $113.35 | $113.67 | $111.06 | $111.27 | $110.61 | 2,401,839 |
| 2025-02-03 | $113.85 | $114.00 | $110.20 | $111.99 | $111.33 | 3,221,189 |
| 2025-01-31 | $115.00 | $117.58 | $114.79 | $115.38 | $114.70 | 4,237,895 |
| 2025-01-30 | $122.17 | $123.30 | $121.51 | $122.75 | $122.03 | 2,774,455 |
| 2025-01-29 | $122.00 | $123.52 | $121.97 | $122.38 | $121.66 | 1,969,893 |
| 2025-01-28 | $124.08 | $124.54 | $122.92 | $123.01 | $122.29 | 1,497,920 |
| 2025-01-27 | $123.39 | $124.66 | $122.66 | $124.29 | $123.56 | 3,090,911 |
| 2025-01-24 | $124.12 | $124.74 | $122.54 | $122.78 | $122.78 | 1,731,289 |
| 2025-01-23 | $122.84 | $124.07 | $122.76 | $123.48 | $123.48 | 1,433,960 |
| 2025-01-22 | $123.09 | $123.88 | $122.49 | $122.87 | $122.87 | 2,028,706 |
| 2025-01-21 | $121.30 | $123.66 | $121.06 | $123.37 | $123.37 | 2,267,919 |
| 2025-01-17 | $120.09 | $121.16 | $119.72 | $120.24 | $120.24 | 2,686,311 |
| 2025-01-16 | $117.37 | $119.61 | $117.10 | $119.60 | $119.60 | 1,443,130 |
| 2025-01-15 | $118.86 | $119.03 | $116.85 | $117.57 | $117.57 | 2,021,882 |
| 2025-01-14 | $115.25 | $116.61 | $115.25 | $116.53 | $116.53 | 1,891,887 |
| 2025-01-13 | $113.52 | $115.17 | $113.00 | $114.80 | $114.80 | 2,115,830 |
| 2025-01-10 | $114.20 | $114.70 | $113.14 | $113.18 | $113.18 | 1,475,686 |
| 2025-01-08 | $115.16 | $115.88 | $113.92 | $115.69 | $115.69 | 1,394,514 |
| 2025-01-07 | $114.86 | $118.36 | $114.86 | $115.86 | $115.86 | 1,988,123 |
| 2025-01-06 | $114.62 | $116.70 | $114.52 | $115.07 | $115.07 | 2,741,630 |
| 2025-01-03 | $115.20 | $115.63 | $113.49 | $114.27 | $114.27 | 2,285,628 |
| 2025-01-02 | $119.09 | $119.79 | $115.34 | $115.42 | $115.42 | 2,692,093 |
| 2024-12-31 | $119.59 | $120.27 | $118.75 | $119.45 | $119.45 | 1,052,870 |
| 2024-12-30 | $119.55 | $119.77 | $118.50 | $119.09 | $119.09 | 1,813,076 |
| 2024-12-27 | $120.42 | $121.93 | $119.94 | $120.38 | $120.38 | 993,129 |
| 2024-12-26 | $120.07 | $121.37 | $120.05 | $121.23 | $121.23 | 1,021,620 |
| 2024-12-24 | $120.08 | $121.23 | $119.56 | $120.98 | $120.98 | 539,027 |
| 2024-12-23 | $119.95 | $120.42 | $118.83 | $120.15 | $120.15 | 1,357,102 |
| 2024-12-20 | $119.26 | $121.78 | $118.58 | $120.21 | $120.21 | 3,884,579 |
| 2024-12-19 | $120.97 | $122.00 | $119.41 | $119.52 | $119.52 | 3,493,546 |
| 2024-12-18 | $122.02 | $124.81 | $121.22 | $121.25 | $121.25 | 3,589,478 |
| 2024-12-17 | $122.04 | $123.07 | $121.25 | $122.06 | $122.06 | 2,081,757 |
| 2024-12-16 | $123.35 | $124.87 | $122.63 | $122.64 | $122.64 | 1,963,818 |
| 2024-12-13 | $123.26 | $124.29 | $122.18 | $124.17 | $124.17 | 2,277,567 |
| 2024-12-12 | $122.45 | $124.10 | $122.45 | $124.02 | $124.02 | 1,717,313 |
| 2024-12-11 | $125.53 | $125.71 | $122.45 | $122.59 | $122.59 | 2,087,530 |
| 2024-12-10 | $126.53 | $126.53 | $123.51 | $125.42 | $125.42 | 2,139,467 |
| 2024-12-09 | $126.25 | $130.05 | $125.85 | $126.86 | $126.86 | 3,125,592 |
| 2024-12-06 | $126.35 | $126.75 | $124.52 | $125.57 | $125.57 | 2,500,559 |
| 2024-12-05 | $127.01 | $127.01 | $124.31 | $125.50 | $125.50 | 3,389,713 |
| 2024-12-04 | $125.29 | $127.04 | $125.29 | $126.83 | $126.83 | 3,088,918 |
| 2024-12-03 | $126.05 | $126.75 | $124.75 | $126.18 | $126.18 | 2,536,600 |
| 2024-12-02 | $124.50 | $126.19 | $123.85 | $125.97 | $125.97 | 1,993,807 |
| 2024-11-29 | $123.24 | $124.54 | $123.19 | $124.37 | $124.37 | 770,069 |
| 2024-11-27 | $123.30 | $125.05 | $123.23 | $123.45 | $123.45 | 984,876 |
| 2024-11-26 | $124.46 | $125.21 | $122.93 | $123.35 | $123.35 | 979,969 |
| 2024-11-25 | $123.68 | $126.09 | $123.16 | $125.79 | $125.79 | 1,940,448 |
| 2024-11-22 | $122.37 | $123.23 | $122.03 | $122.65 | $122.65 | 1,173,739 |
| 2024-11-21 | $121.30 | $122.78 | $120.76 | $122.68 | $122.68 | 1,017,183 |
| 2024-11-20 | $121.00 | $121.55 | $120.29 | $121.29 | $121.29 | 1,220,180 |
| 2024-11-19 | $122.39 | $122.51 | $120.95 | $121.08 | $121.08 | 1,246,187 |
| 2024-11-18 | $122.95 | $124.93 | $122.86 | $123.42 | $123.42 | 1,786,098 |
| 2024-11-15 | $123.16 | $123.91 | $122.24 | $122.53 | $122.53 | 1,625,453 |
| 2024-11-14 | $123.37 | $123.95 | $122.50 | $123.52 | $123.52 | 1,285,998 |
| 2024-11-13 | $122.19 | $123.56 | $121.57 | $123.42 | $123.42 | 1,430,272 |
| 2024-11-12 | $124.77 | $125.11 | $121.69 | $121.75 | $121.75 | 1,433,837 |
| 2024-11-11 | $126.12 | $126.96 | $125.53 | $125.96 | $125.26 | 839,902 |
| 2024-11-08 | $125.02 | $126.50 | $125.02 | $125.52 | $125.52 | 1,222,932 |
| 2024-11-07 | $126.29 | $126.95 | $125.85 | $125.98 | $125.98 | 1,065,398 |
| 2024-11-06 | $128.17 | $128.56 | $124.36 | $125.76 | $125.76 | 3,123,382 |
| 2024-11-05 | $123.77 | $124.84 | $123.12 | $124.65 | $124.65 | 1,315,466 |
| 2024-11-04 | $125.27 | $126.38 | $124.34 | $124.86 | $124.86 | 874,427 |
| 2024-11-01 | $124.66 | $125.17 | $123.96 | $124.41 | $124.41 | 1,886,039 |
| 2024-10-31 | $125.76 | $126.32 | $124.47 | $124.51 | $124.51 | 2,201,699 |
| 2024-10-30 | $126.50 | $127.55 | $125.50 | $125.67 | $125.67 | 1,971,572 |
| 2024-10-29 | $125.96 | $127.25 | $125.87 | $126.52 | $126.52 | 1,418,086 |
| 2024-10-28 | $128.03 | $128.39 | $127.10 | $127.38 | $127.38 | 1,255,805 |
| 2024-10-25 | $127.32 | $127.83 | $126.36 | $126.45 | $126.45 | 853,010 |
| 2024-10-24 | $126.76 | $127.69 | $125.65 | $127.24 | $127.24 | 1,305,023 |
| 2024-10-23 | $126.30 | $126.80 | $125.32 | $126.28 | $126.28 | 1,317,104 |
| 2024-10-22 | $128.41 | $128.88 | $126.06 | $126.60 | $126.60 | 1,174,096 |
| 2024-10-21 | $130.53 | $131.24 | $128.61 | $128.82 | $128.82 | 1,291,691 |
| 2024-10-18 | $131.93 | $132.18 | $130.02 | $130.93 | $130.93 | 2,174,631 |
| 2024-10-17 | $131.56 | $132.16 | $128.75 | $131.36 | $131.36 | 2,104,948 |
| 2024-10-16 | $130.01 | $131.84 | $129.96 | $130.36 | $130.36 | 2,022,583 |
| 2024-10-15 | $129.52 | $131.66 | $128.87 | $129.87 | $129.87 | 1,750,480 |
| 2024-10-14 | $128.21 | $129.09 | $127.91 | $128.50 | $128.50 | 1,628,445 |
| 2024-10-11 | $127.36 | $128.48 | $127.25 | $128.25 | $128.25 | 850,411 |
| 2024-10-10 | $127.12 | $127.53 | $126.37 | $127.35 | $127.35 | 1,857,658 |
| 2024-10-09 | $127.84 | $128.85 | $127.18 | $127.44 | $127.44 | 1,598,707 |
| 2024-10-08 | $128.06 | $128.95 | $127.02 | $127.23 | $127.23 | 1,821,041 |
| 2024-10-07 | $127.37 | $128.85 | $127.12 | $128.75 | $128.75 | 794,185 |
| 2024-10-04 | $129.05 | $129.49 | $127.38 | $128.57 | $128.57 | 763,516 |
| 2024-10-03 | $129.81 | $130.03 | $127.43 | $127.84 | $127.84 | 1,191,863 |
| 2024-10-02 | $130.32 | $131.10 | $129.27 | $130.68 | $130.68 | 858,738 |
| 2024-10-01 | $133.17 | $133.44 | $129.89 | $130.74 | $130.74 | 1,235,040 |
| 2024-09-30 | $134.70 | $134.92 | $131.44 | $132.46 | $132.46 | 1,866,015 |
| 2024-09-27 | $135.18 | $137.24 | $134.05 | $134.56 | $134.56 | 1,963,364 |
| 2024-09-26 | $129.32 | $134.87 | $128.98 | $134.55 | $134.55 | 2,483,992 |
| 2024-09-25 | $128.60 | $128.63 | $127.10 | $127.84 | $127.84 | 1,229,941 |
| 2024-09-24 | $127.90 | $128.88 | $127.32 | $128.32 | $128.32 | 1,202,713 |
| 2024-09-23 | $127.13 | $127.99 | $126.64 | $127.30 | $127.30 | 1,114,116 |
| 2024-09-20 | $127.35 | $127.50 | $125.39 | $126.50 | $126.50 | 3,690,515 |
| 2024-09-19 | $129.31 | $130.37 | $128.65 | $129.23 | $129.23 | 1,330,356 |
| 2024-09-18 | $127.78 | $129.03 | $126.91 | $127.46 | $127.46 | 1,305,408 |
| 2024-09-17 | $127.81 | $128.59 | $127.04 | $127.46 | $127.46 | 1,077,490 |
| 2024-09-16 | $128.00 | $128.50 | $126.75 | $127.34 | $127.34 | 1,399,625 |
| 2024-09-13 | $125.83 | $127.54 | $125.47 | $126.98 | $126.98 | 992,958 |
| 2024-09-12 | $125.22 | $125.86 | $123.17 | $125.49 | $125.49 | 1,080,894 |
| 2024-09-11 | $125.94 | $126.19 | $122.76 | $125.50 | $125.50 | 1,271,393 |
| 2024-09-10 | $126.35 | $126.42 | $124.69 | $125.89 | $125.89 | 939,812 |
| 2024-09-09 | $125.58 | $126.95 | $125.21 | $126.14 | $126.14 | 1,542,585 |
| 2024-09-06 | $125.00 | $126.28 | $124.38 | $124.78 | $124.78 | 1,210,495 |
| 2024-09-05 | $126.92 | $127.03 | $124.90 | $125.28 | $125.28 | 1,076,815 |
| 2024-09-04 | $128.06 | $128.63 | $126.48 | $126.67 | $126.67 | 962,708 |
| 2024-09-03 | $128.74 | $129.85 | $127.55 | $127.95 | $127.95 | 1,451,183 |
| 2024-08-30 | $129.60 | $130.45 | $128.41 | $129.73 | $129.73 | 2,175,023 |
| 2024-08-29 | $128.39 | $129.48 | $127.15 | $128.84 | $128.84 | 962,853 |
| 2024-08-28 | $127.14 | $128.36 | $126.96 | $127.64 | $127.64 | 993,483 |
| 2024-08-27 | $126.87 | $127.67 | $126.60 | $127.11 | $127.11 | 936,726 |
| 2024-08-26 | $126.94 | $127.95 | $126.55 | $126.90 | $126.90 | 618,873 |
| 2024-08-23 | $125.47 | $127.12 | $125.34 | $126.53 | $126.53 | 1,092,894 |
| 2024-08-22 | $125.36 | $125.59 | $124.46 | $125.16 | $125.16 | 1,048,749 |
| 2024-08-21 | $123.66 | $125.06 | $123.22 | $124.95 | $124.95 | 1,060,626 |
| 2024-08-20 | $122.90 | $123.60 | $122.47 | $123.00 | $123.00 | 715,430 |
| 2024-08-19 | $122.77 | $123.41 | $122.31 | $123.25 | $123.25 | 1,078,527 |
| 2024-08-16 | $121.86 | $122.52 | $120.85 | $122.40 | $122.40 | 2,562,143 |
| 2024-08-15 | $121.29 | $122.73 | $120.80 | $122.07 | $122.07 | 1,273,619 |
| 2024-08-14 | $119.21 | $120.37 | $118.57 | $119.87 | $119.87 | 1,348,771 |
| 2024-08-13 | $118.72 | $119.78 | $118.09 | $119.26 | $119.26 | 1,497,339 |
| 2024-08-12 | $118.54 | $119.26 | $118.14 | $118.40 | $118.40 | 1,397,182 |
| 2024-08-09 | $119.02 | $120.05 | $118.41 | $119.24 | $118.56 | 1,092,940 |
| 2024-08-08 | $118.94 | $120.30 | $118.92 | $119.23 | $118.55 | 1,601,827 |
| 2024-08-07 | $119.83 | $121.76 | $118.07 | $118.32 | $118.32 | 2,025,598 |
| 2024-08-06 | $119.22 | $121.44 | $118.96 | $119.06 | $119.06 | 2,536,541 |
| 2024-08-05 | $122.19 | $122.19 | $118.96 | $119.39 | $119.39 | 1,739,161 |
| 2024-08-02 | $125.58 | $125.58 | $122.50 | $123.46 | $123.46 | 1,250,185 |
| 2024-08-01 | $127.62 | $128.38 | $125.17 | $125.88 | $125.88 | 1,463,814 |
| 2024-07-31 | $127.85 | $128.62 | $126.35 | $126.98 | $126.98 | 2,236,525 |
| 2024-07-30 | $126.84 | $128.05 | $126.84 | $127.21 | $127.21 | 1,507,408 |
| 2024-07-29 | $127.35 | $128.58 | $126.92 | $127.74 | $127.74 | 1,265,259 |
| 2024-07-26 | $126.23 | $127.61 | $125.56 | $127.55 | $127.55 | 1,579,781 |
| 2024-07-25 | $125.33 | $127.56 | $124.87 | $125.94 | $125.94 | 1,497,293 |
| 2024-07-24 | $127.00 | $127.29 | $125.13 | $125.24 | $125.24 | 1,639,580 |
| 2024-07-23 | $128.43 | $128.63 | $126.54 | $126.72 | $126.72 | 1,624,655 |
| 2024-07-22 | $128.70 | $129.43 | $126.90 | $128.37 | $128.37 | 1,608,278 |
| 2024-07-19 | $127.50 | $129.07 | $126.41 | $128.04 | $128.04 | 4,342,564 |
| 2024-07-18 | $132.74 | $135.57 | $131.58 | $131.71 | $131.71 | 2,434,600 |
| 2024-07-17 | $133.01 | $135.00 | $132.66 | $133.76 | $133.76 | 2,259,047 |
| 2024-07-16 | $131.33 | $133.84 | $131.15 | $133.23 | $133.23 | 1,720,911 |
| 2024-07-15 | $130.28 | $132.63 | $130.28 | $130.88 | $130.88 | 1,301,002 |
| 2024-07-12 | $130.56 | $131.35 | $129.84 | $130.62 | $130.62 | 950,524 |
| 2024-07-11 | $128.12 | $129.84 | $127.60 | $129.71 | $129.71 | 1,235,733 |
| 2024-07-10 | $126.50 | $126.88 | $125.30 | $126.64 | $126.64 | 1,147,446 |
| 2024-07-09 | $126.67 | $126.97 | $125.17 | $125.26 | $125.26 | 1,071,254 |
| 2024-07-08 | $125.88 | $127.11 | $125.88 | $127.00 | $127.00 | 1,245,197 |
| 2024-07-05 | $124.52 | $125.44 | $124.04 | $125.23 | $125.23 | 1,123,179 |
| 2024-07-03 | $124.97 | $125.68 | $124.48 | $124.87 | $124.87 | 703,007 |
| 2024-07-02 | $124.02 | $125.39 | $123.67 | $124.88 | $124.88 | 1,284,065 |
| 2024-07-01 | $126.01 | $126.43 | $123.66 | $123.98 | $123.98 | 1,202,736 |
| 2024-06-28 | $124.88 | $126.14 | $124.66 | $125.89 | $125.89 | 2,585,591 |
| 2024-06-27 | $125.29 | $125.63 | $124.74 | $124.90 | $124.90 | 1,056,184 |
| 2024-06-26 | $124.37 | $125.90 | $123.84 | $125.25 | $125.25 | 1,927,288 |
| 2024-06-25 | $127.39 | $127.52 | $124.48 | $125.22 | $125.22 | 2,146,909 |
| 2024-06-24 | $128.77 | $130.35 | $128.07 | $128.15 | $128.15 | 1,721,362 |
| 2024-06-21 | $128.40 | $128.92 | $126.57 | $128.59 | $128.59 | 1,971,814 |
| 2024-06-20 | $127.14 | $130.09 | $127.14 | $128.46 | $128.46 | 1,321,111 |
| 2024-06-18 | $128.18 | $128.92 | $127.13 | $127.86 | $127.86 | 1,062,904 |
| 2024-06-17 | $127.06 | $128.39 | $126.08 | $128.27 | $128.27 | 1,185,297 |
| 2024-06-14 | $128.33 | $128.73 | $126.10 | $127.32 | $127.32 | 1,066,835 |
| 2024-06-13 | $129.91 | $130.15 | $128.53 | $129.79 | $129.79 | 938,722 |
| 2024-06-12 | $131.73 | $132.21 | $129.80 | $130.41 | $130.41 | 1,293,018 |
| 2024-06-11 | $128.26 | $130.11 | $127.43 | $129.57 | $129.57 | 1,543,584 |
| 2024-06-10 | $128.07 | $128.71 | $127.26 | $128.46 | $128.46 | 1,037,043 |
| 2024-06-07 | $129.43 | $129.52 | $128.02 | $128.41 | $128.41 | 1,630,476 |
| 2024-06-06 | $132.91 | $133.42 | $130.47 | $130.62 | $130.62 | 1,606,496 |
| 2024-06-05 | $131.70 | $133.38 | $130.76 | $133.21 | $133.21 | 1,260,619 |
| 2024-06-04 | $131.07 | $132.92 | $130.96 | $131.68 | $131.68 | 1,603,048 |
| 2024-06-03 | $131.40 | $132.16 | $129.89 | $131.66 | $131.66 | 1,563,581 |
| 2024-05-31 | $129.10 | $131.99 | $128.50 | $131.41 | $131.41 | 3,798,787 |
| 2024-05-30 | $127.38 | $129.18 | $127.13 | $129.12 | $129.12 | 1,322,189 |
| 2024-05-29 | $128.33 | $128.80 | $127.10 | $127.15 | $127.15 | 1,016,076 |
| 2024-05-28 | $131.31 | $131.64 | $129.26 | $129.60 | $129.60 | 1,560,981 |
| 2024-05-24 | $131.49 | $132.40 | $130.91 | $131.42 | $131.42 | 929,256 |
| 2024-05-23 | $134.66 | $135.43 | $130.88 | $131.02 | $131.02 | 1,293,692 |
| 2024-05-22 | $132.98 | $134.75 | $132.98 | $134.70 | $134.70 | 1,746,356 |
| 2024-05-21 | $133.78 | $134.13 | $133.18 | $133.73 | $133.73 | 989,369 |
| 2024-05-20 | $134.19 | $135.23 | $133.50 | $133.77 | $133.77 | 1,146,706 |
| 2024-05-17 | $135.32 | $135.87 | $133.76 | $134.44 | $134.44 | 1,336,858 |
| 2024-05-16 | $135.00 | $135.78 | $134.70 | $134.78 | $134.78 | 1,115,356 |
| 2024-05-15 | $136.02 | $136.80 | $134.75 | $135.04 | $135.04 | 918,349 |
| 2024-05-14 | $136.07 | $136.89 | $135.14 | $135.38 | $135.38 | 1,051,027 |
| 2024-05-13 | $135.80 | $136.21 | $135.35 | $135.74 | $135.74 | 770,767 |
| 2024-05-10 | $135.60 | $136.21 | $135.22 | $135.33 | $135.33 | 1,079,113 |
| 2024-05-09 | $133.36 | $134.73 | $132.79 | $134.35 | $134.35 | 1,273,828 |
| 2024-05-08 | $133.25 | $133.71 | $132.77 | $133.43 | $132.79 | 1,372,115 |
| 2024-05-07 | $133.75 | $135.00 | $133.40 | $134.21 | $133.56 | 1,134,395 |
| 2024-05-06 | $133.74 | $134.17 | $132.38 | $133.04 | $132.40 | 1,159,475 |
| 2024-05-03 | $133.84 | $134.45 | $132.25 | $132.92 | $132.28 | 1,303,659 |
| 2024-05-02 | $131.78 | $133.02 | $130.61 | $132.25 | $131.61 | 2,816,335 |
| 2024-05-01 | $129.53 | $132.86 | $129.33 | $130.95 | $130.32 | 2,084,889 |
| 2024-04-30 | $129.78 | $130.88 | $128.78 | $129.00 | $128.38 | 2,208,167 |
| 2024-04-29 | $130.70 | $131.47 | $130.33 | $130.74 | $130.11 | 859,567 |
| 2024-04-26 | $129.69 | $130.96 | $129.00 | $130.16 | $129.53 | 1,370,846 |
| 2024-04-25 | $129.88 | $129.92 | $128.26 | $129.23 | $128.61 | 1,764,069 |
| 2024-04-24 | $129.94 | $130.94 | $129.91 | $130.52 | $129.89 | 1,896,306 |
| 2024-04-23 | $130.42 | $131.65 | $129.43 | $130.43 | $129.80 | 2,730,643 |
| 2024-04-22 | $130.35 | $131.25 | $129.23 | $131.16 | $130.53 | 2,460,691 |
| 2024-04-19 | $133.01 | $134.65 | $129.55 | $130.90 | $130.27 | 4,643,208 |
| 2024-04-18 | $136.03 | $136.39 | $134.16 | $135.11 | $134.46 | 2,318,926 |
| 2024-04-17 | $134.90 | $135.49 | $134.17 | $134.96 | $134.31 | 1,735,434 |
| 2024-04-16 | $134.21 | $135.02 | $133.48 | $133.51 | $132.87 | 1,822,114 |
| 2024-04-15 | $135.90 | $136.84 | $134.21 | $135.02 | $134.37 | 1,292,643 |
| 2024-04-12 | $136.50 | $136.66 | $133.59 | $134.43 | $134.43 | 2,097,364 |
| 2024-04-11 | $138.52 | $139.01 | $137.00 | $137.60 | $137.60 | 2,091,003 |
| 2024-04-10 | $139.73 | $139.73 | $137.64 | $137.73 | $137.73 | 1,561,521 |
| 2024-04-09 | $140.74 | $142.30 | $139.41 | $142.20 | $142.20 | 1,222,382 |
| 2024-04-08 | $139.77 | $140.49 | $138.98 | $139.91 | $139.91 | 1,347,177 |
| 2024-04-05 | $139.50 | $139.67 | $138.23 | $139.04 | $139.04 | 1,061,714 |
| 2024-04-04 | $142.62 | $143.98 | $139.43 | $139.77 | $139.77 | 1,235,855 |
| 2024-04-03 | $141.70 | $142.94 | $141.11 | $141.73 | $141.73 | 1,179,150 |
| 2024-04-02 | $143.09 | $143.41 | $140.50 | $141.66 | $141.66 | 1,050,781 |
| 2024-04-01 | $145.12 | $145.61 | $142.77 | $143.38 | $143.38 | 1,093,640 |
| 2024-03-28 | $145.00 | $145.39 | $144.41 | $144.90 | $144.90 | 1,532,965 |
| 2024-03-27 | $143.00 | $144.60 | $142.21 | $144.54 | $144.54 | 1,169,480 |
| 2024-03-26 | $141.23 | $142.46 | $141.12 | $141.82 | $141.82 | 1,059,513 |
| 2024-03-25 | $142.16 | $142.79 | $140.72 | $141.15 | $141.15 | 1,005,708 |
| 2024-03-22 | $143.88 | $143.97 | $142.21 | $142.56 | $142.56 | 1,289,279 |
| 2024-03-21 | $142.53 | $143.93 | $142.30 | $143.61 | $143.61 | 1,515,854 |
| 2024-03-20 | $142.06 | $142.43 | $141.01 | $142.26 | $142.26 | 2,189,989 |
| 2024-03-19 | $139.50 | $141.70 | $139.36 | $141.60 | $141.60 | 2,608,882 |
| 2024-03-18 | $137.91 | $140.00 | $137.29 | $139.07 | $139.07 | 2,002,023 |
| 2024-03-15 | $137.50 | $139.98 | $137.50 | $137.86 | $137.86 | 4,394,255 |
| 2024-03-14 | $140.96 | $141.63 | $138.48 | $138.96 | $138.96 | 2,194,341 |
| 2024-03-13 | $141.79 | $143.01 | $141.59 | $141.88 | $141.88 | 1,888,702 |
| 2024-03-12 | $142.74 | $143.10 | $141.00 | $141.31 | $141.31 | 1,385,670 |
| 2024-03-11 | $140.96 | $142.62 | $140.06 | $142.50 | $142.50 | 1,753,473 |
| 2024-03-08 | $141.38 | $142.29 | $140.57 | $140.73 | $140.73 | 1,361,008 |
| 2024-03-07 | $138.82 | $141.46 | $138.82 | $140.90 | $140.90 | 2,068,729 |
| 2024-03-06 | $139.74 | $141.13 | $139.11 | $140.12 | $140.12 | 1,671,518 |
| 2024-03-05 | $138.77 | $140.04 | $138.37 | $138.79 | $138.79 | 1,368,863 |
| 2024-03-04 | $138.89 | $140.00 | $138.52 | $139.22 | $139.22 | 1,836,828 |
| 2024-03-01 | $140.94 | $141.95 | $139.36 | $139.52 | $139.52 | 1,972,034 |
| 2024-02-29 | $140.84 | $142.08 | $140.43 | $141.60 | $141.60 | 1,951,311 |
| 2024-02-28 | $140.47 | $142.11 | $139.44 | $140.48 | $140.48 | 1,298,818 |
| 2024-02-27 | $142.72 | $144.99 | $140.45 | $140.91 | $140.91 | 2,176,000 |
| 2024-02-26 | $142.00 | $143.11 | $139.89 | $142.34 | $142.34 | 2,432,858 |
| 2024-02-23 | $143.98 | $144.73 | $143.61 | $144.37 | $144.37 | 892,858 |
| 2024-02-22 | $143.27 | $143.91 | $142.01 | $143.38 | $143.38 | 1,305,706 |
| 2024-02-21 | $141.44 | $142.67 | $140.77 | $142.65 | $142.65 | 1,119,426 |
| 2024-02-20 | $141.69 | $142.07 | $140.72 | $141.16 | $141.16 | 2,568,670 |
| 2024-02-16 | $142.23 | $142.56 | $141.51 | $141.91 | $141.91 | 2,060,000 |
| 2024-02-15 | $140.35 | $142.51 | $140.26 | $142.42 | $142.42 | 1,816,289 |
| 2024-02-14 | $139.60 | $140.95 | $138.75 | $140.10 | $140.10 | 1,319,526 |
| 2024-02-13 | $138.50 | $139.24 | $137.43 | $138.74 | $138.74 | 1,677,925 |
| 2024-02-12 | $139.79 | $141.31 | $139.25 | $140.90 | $140.90 | 1,557,076 |
| 2024-02-09 | $138.49 | $139.61 | $137.44 | $139.58 | $139.58 | 1,205,668 |
| 2024-02-08 | $139.55 | $139.77 | $136.55 | $138.63 | $138.63 | 1,390,071 |
| 2024-02-07 | $140.57 | $141.03 | $139.05 | $139.37 | $139.37 | 1,384,155 |
| 2024-02-06 | $137.98 | $139.90 | $137.98 | $139.89 | $139.89 | 1,559,775 |
| 2024-02-05 | $138.24 | $138.84 | $137.49 | $137.57 | $137.57 | 2,700,856 |
| 2024-02-02 | $140.16 | $140.74 | $138.65 | $140.09 | $140.09 | 1,580,574 |
| 2024-02-01 | $140.61 | $141.80 | $139.17 | $141.50 | $141.50 | 1,429,659 |
| 2024-01-31 | $143.39 | $143.40 | $140.46 | $141.04 | $141.04 | 2,334,121 |
| 2024-01-30 | $142.45 | $143.88 | $142.08 | $143.07 | $143.07 | 1,389,575 |
| 2024-01-29 | $142.86 | $143.43 | $141.49 | $142.86 | $142.86 | 1,897,837 |
| 2024-01-26 | $143.79 | $143.93 | $142.15 | $143.04 | $143.04 | 1,633,309 |
| 2024-01-25 | $141.83 | $143.13 | $141.00 | $142.79 | $142.79 | 1,823,058 |
| 2024-01-24 | $143.00 | $143.76 | $140.92 | $141.03 | $141.03 | 2,142,807 |
| 2024-01-23 | $142.93 | $143.00 | $140.49 | $142.44 | $142.44 | 1,740,567 |
| 2024-01-22 | $141.71 | $143.14 | $141.71 | $142.14 | $142.14 | 2,315,838 |
| 2024-01-19 | $145.86 | $145.86 | $140.71 | $141.39 | $141.39 | 5,496,030 |
| 2024-01-18 | $143.68 | $145.27 | $143.42 | $144.95 | $144.95 | 2,154,995 |
| 2024-01-17 | $142.50 | $144.41 | $142.15 | $143.08 | $143.08 | 1,917,628 |
| 2024-01-16 | $144.77 | $145.02 | $143.03 | $143.76 | $143.76 | 2,058,975 |
| 2024-01-12 | $147.05 | $147.70 | $144.64 | $145.55 | $145.55 | 1,104,702 |
| 2024-01-11 | $147.76 | $147.76 | $145.71 | $146.39 | $146.39 | 1,374,867 |
| 2024-01-10 | $146.03 | $147.51 | $146.03 | $147.29 | $147.29 | 929,354 |
| 2024-01-09 | $146.27 | $146.57 | $145.31 | $146.23 | $146.23 | 955,425 |
| 2024-01-08 | $146.13 | $147.47 | $145.56 | $147.39 | $147.39 | 1,013,384 |
| 2024-01-05 | $144.23 | $146.28 | $144.02 | $145.94 | $145.94 | 1,078,881 |
| 2024-01-04 | $144.84 | $146.19 | $144.37 | $144.91 | $144.91 | 1,702,490 |
| 2024-01-03 | $146.65 | $146.98 | $144.27 | $145.62 | $145.62 | 1,739,501 |
| 2024-01-02 | $147.73 | $148.68 | $146.84 | $147.28 | $147.28 | 1,842,861 |
| 2023-12-29 | $149.97 | $150.69 | $149.30 | $149.55 | $149.55 | 944,173 |
| 2023-12-28 | $150.66 | $150.82 | $150.12 | $150.38 | $150.38 | 817,109 |
| 2023-12-27 | $149.31 | $150.58 | $149.28 | $150.16 | $150.16 | 1,323,549 |
| 2023-12-26 | $148.84 | $150.30 | $148.66 | $149.69 | $149.69 | 868,847 |
| 2023-12-22 | $148.10 | $149.44 | $147.85 | $148.75 | $148.75 | 1,309,375 |
| 2023-12-21 | $147.63 | $148.25 | $146.50 | $147.75 | $147.75 | 1,399,224 |
| 2023-12-20 | $149.43 | $149.51 | $146.21 | $146.32 | $146.32 | 1,478,634 |
| 2023-12-19 | $149.43 | $150.28 | $148.41 | $149.51 | $149.51 | 1,925,307 |
| 2023-12-18 | $148.62 | $149.44 | $147.53 | $148.75 | $148.75 | 2,411,062 |
| 2023-12-15 | $148.84 | $150.15 | $148.25 | $148.68 | $148.68 | 2,920,934 |
| 2023-12-14 | $149.60 | $151.16 | $148.97 | $149.15 | $149.15 | 2,463,453 |
| 2023-12-13 | $145.33 | $147.57 | $145.22 | $147.47 | $147.47 | 2,579,714 |
| 2023-12-12 | $146.04 | $146.90 | $145.32 | $145.37 | $145.37 | 1,998,759 |
| 2023-12-11 | $144.83 | $146.87 | $144.49 | $145.84 | $145.84 | 2,053,308 |
| 2023-12-08 | $144.98 | $145.86 | $143.76 | $143.98 | $143.98 | 1,136,587 |
| 2023-12-07 | $144.12 | $145.40 | $143.48 | $144.98 | $144.98 | 1,533,447 |
| 2023-12-06 | $143.86 | $144.65 | $142.39 | $142.70 | $142.70 | 1,752,946 |
| 2023-12-05 | $142.31 | $142.77 | $141.29 | $142.65 | $142.65 | 1,902,500 |
| 2023-12-04 | $143.02 | $144.76 | $142.76 | $143.15 | $143.15 | 2,561,095 |
| 2023-12-01 | $141.73 | $143.86 | $141.45 | $143.63 | $143.63 | 1,553,530 |
| 2023-11-30 | $139.78 | $142.08 | $139.11 | $141.99 | $141.99 | 2,751,117 |
| 2023-11-29 | $139.55 | $140.49 | $139.02 | $139.55 | $139.55 | 1,252,930 |
| 2023-11-28 | $137.48 | $138.67 | $136.47 | $138.08 | $138.08 | 1,619,733 |
| 2023-11-27 | $135.64 | $137.67 | $135.25 | $137.29 | $137.29 | 1,161,044 |
| 2023-11-24 | $136.83 | $137.17 | $135.84 | $136.45 | $136.45 | 355,933 |
| 2023-11-22 | $137.39 | $137.89 | $135.94 | $136.64 | $136.64 | 734,302 |
| 2023-11-21 | $135.91 | $137.07 | $135.36 | $136.58 | $136.58 | 982,738 |
| 2023-11-20 | $135.43 | $136.24 | $134.65 | $135.56 | $135.56 | 923,774 |
| 2023-11-17 | $135.75 | $136.03 | $135.16 | $135.87 | $135.87 | 961,746 |
| 2023-11-16 | $133.68 | $135.34 | $133.59 | $135.16 | $135.16 | 1,274,029 |
| 2023-11-15 | $133.70 | $135.74 | $133.09 | $133.62 | $133.62 | 2,094,172 |
| 2023-11-14 | $131.69 | $134.43 | $131.00 | $133.51 | $133.51 | 2,368,040 |
| 2023-11-13 | $128.27 | $130.31 | $128.27 | $129.28 | $129.28 | 1,574,810 |
| 2023-11-10 | $127.87 | $129.04 | $127.14 | $128.81 | $128.81 | 1,283,633 |
| 2023-11-09 | $129.50 | $129.98 | $127.23 | $127.37 | $127.37 | 1,170,600 |
| 2023-11-08 | $127.75 | $129.77 | $127.47 | $129.55 | $128.89 | 1,340,278 |
| 2023-11-07 | $126.96 | $128.58 | $126.51 | $127.81 | $127.16 | 1,521,883 |
| 2023-11-06 | $128.02 | $129.18 | $126.95 | $127.75 | $127.10 | 977,866 |
| 2023-11-03 | $126.34 | $129.47 | $126.34 | $128.31 | $128.31 | 1,098,464 |
| 2023-11-02 | $123.42 | $125.20 | $123.24 | $124.92 | $124.92 | 1,622,192 |
| 2023-11-01 | $123.09 | $123.74 | $121.62 | $122.97 | $122.97 | 1,094,237 |
| 2023-10-31 | $121.97 | $123.33 | $121.76 | $122.77 | $122.77 | 1,970,324 |
| 2023-10-30 | $122.27 | $123.07 | $120.47 | $121.82 | $121.82 | 1,161,645 |
| 2023-10-27 | $121.80 | $122.66 | $120.33 | $120.72 | $120.72 | 838,945 |
| 2023-10-26 | $122.16 | $123.55 | $121.75 | $122.01 | $122.01 | 1,440,046 |
| 2023-10-25 | $122.45 | $122.57 | $120.44 | $121.48 | $121.48 | 1,133,397 |
| 2023-10-24 | $125.04 | $125.77 | $121.87 | $122.85 | $122.85 | 1,500,836 |
| 2023-10-23 | $124.00 | $125.10 | $123.38 | $123.69 | $123.69 | 1,482,122 |
| 2023-10-20 | $124.77 | $126.46 | $124.38 | $124.72 | $124.72 | 2,234,247 |
| 2023-10-19 | $126.00 | $129.26 | $123.89 | $124.34 | $124.34 | 4,053,133 |
| 2023-10-18 | $129.73 | $130.22 | $127.63 | $127.78 | $127.78 | 2,319,740 |
| 2023-10-17 | $128.96 | $132.45 | $128.80 | $131.45 | $131.45 | 1,812,812 |
| 2023-10-16 | $129.95 | $131.13 | $129.23 | $130.35 | $130.35 | 1,143,505 |
| 2023-10-13 | $129.85 | $130.45 | $127.89 | $128.46 | $128.46 | 1,355,130 |
| 2023-10-12 | $133.20 | $133.24 | $128.74 | $130.06 | $130.06 | 825,991 |
| 2023-10-11 | $132.50 | $133.16 | $130.80 | $132.52 | $132.52 | 1,233,107 |
| 2023-10-10 | $129.74 | $131.86 | $129.49 | $130.28 | $130.28 | 2,128,233 |
| 2023-10-09 | $131.73 | $131.88 | $128.54 | $128.76 | $128.76 | 1,886,092 |
| 2023-10-06 | $130.78 | $133.97 | $130.25 | $133.13 | $133.13 | 1,556,215 |
| 2023-10-05 | $132.64 | $133.81 | $130.10 | $131.33 | $131.33 | 1,932,250 |
| 2023-10-04 | $131.27 | $133.49 | $129.84 | $133.22 | $133.22 | 2,719,846 |
| 2023-10-03 | $127.87 | $130.31 | $127.70 | $128.65 | $128.65 | 1,305,609 |
| 2023-10-02 | $129.42 | $130.12 | $128.42 | $129.37 | $129.37 | 1,177,742 |
| 2023-09-29 | $131.80 | $131.87 | $129.55 | $129.80 | $129.80 | 1,117,888 |
| 2023-09-28 | $128.30 | $131.20 | $127.74 | $130.56 | $130.56 | 935,952 |
| 2023-09-27 | $129.41 | $129.95 | $126.94 | $128.03 | $128.03 | 1,313,313 |
| 2023-09-26 | $131.31 | $131.86 | $128.53 | $128.61 | $128.61 | 1,200,005 |
| 2023-09-25 | $129.36 | $132.26 | $129.36 | $132.05 | $132.05 | 1,174,587 |
| 2023-09-22 | $128.54 | $131.33 | $128.30 | $130.13 | $130.13 | 1,660,490 |
| 2023-09-21 | $130.05 | $130.05 | $128.00 | $128.29 | $128.29 | 1,448,566 |
| 2023-09-20 | $133.53 | $133.71 | $130.57 | $130.80 | $130.80 | 807,704 |
| 2023-09-19 | $132.27 | $132.60 | $130.34 | $132.21 | $132.21 | 1,454,490 |
| 2023-09-18 | $133.54 | $133.83 | $132.29 | $132.49 | $132.49 | 978,920 |
| 2023-09-15 | $133.56 | $135.72 | $133.52 | $133.80 | $133.80 | 2,213,862 |
| 2023-09-14 | $134.53 | $134.73 | $133.07 | $134.39 | $134.39 | 1,036,380 |
| 2023-09-13 | $133.56 | $134.14 | $132.43 | $133.00 | $133.00 | 1,166,741 |
| 2023-09-12 | $134.39 | $135.24 | $133.53 | $133.84 | $133.84 | 1,448,546 |
| 2023-09-11 | $136.94 | $137.18 | $135.76 | $136.35 | $136.35 | 854,297 |
| 2023-09-08 | $135.91 | $136.83 | $135.53 | $135.70 | $135.70 | 1,271,824 |
| 2023-09-07 | $136.65 | $137.23 | $135.01 | $136.18 | $136.18 | 1,175,976 |
| 2023-09-06 | $136.94 | $137.99 | $136.19 | $137.05 | $137.05 | 2,163,515 |
| 2023-09-05 | $141.49 | $141.99 | $136.42 | $136.47 | $136.47 | 1,772,742 |
| 2023-09-01 | $142.66 | $143.39 | $141.23 | $142.01 | $142.01 | 1,101,463 |
| 2023-08-31 | $142.33 | $142.84 | $141.30 | $141.76 | $141.76 | 1,202,407 |
| 2023-08-30 | $141.02 | $142.14 | $140.72 | $142.04 | $142.04 | 1,199,861 |
| 2023-08-29 | $138.83 | $141.07 | $138.44 | $140.96 | $140.96 | 1,123,817 |
| 2023-08-28 | $138.96 | $140.67 | $138.78 | $138.83 | $138.83 | 1,243,493 |
| 2023-08-25 | $137.72 | $139.60 | $136.63 | $138.37 | $138.37 | 1,501,943 |
| 2023-08-24 | $137.75 | $139.70 | $137.21 | $137.25 | $137.25 | 1,157,488 |
| 2023-08-23 | $138.83 | $138.90 | $137.68 | $137.85 | $137.85 | 1,331,792 |
| 2023-08-22 | $139.39 | $139.69 | $137.96 | $138.36 | $138.36 | 890,982 |
| 2023-08-21 | $139.45 | $139.87 | $137.49 | $138.60 | $138.60 | 992,608 |
| 2023-08-18 | $137.17 | $140.05 | $137.17 | $139.53 | $139.53 | 1,594,146 |
| 2023-08-17 | $138.39 | $139.42 | $137.63 | $138.07 | $138.07 | 1,106,068 |
| 2023-08-16 | $138.96 | $139.80 | $137.50 | $137.64 | $137.64 | 939,534 |
| 2023-08-15 | $138.33 | $139.77 | $138.21 | $138.87 | $138.87 | 1,263,654 |
| 2023-08-14 | $136.49 | $140.05 | $136.46 | $139.63 | $139.63 | 1,727,692 |
| 2023-08-11 | $138.96 | $139.26 | $136.28 | $136.64 | $136.64 | 1,291,098 |
| 2023-08-10 | $139.77 | $140.65 | $138.75 | $139.45 | $139.45 | 1,367,082 |
| 2023-08-09 | $142.88 | $142.88 | $139.05 | $139.44 | $139.44 | 1,719,826 |
| 2023-08-08 | $140.73 | $144.49 | $140.32 | $143.33 | $142.66 | 1,675,060 |
| 2023-08-07 | $141.89 | $143.89 | $141.01 | $143.26 | $142.60 | 1,562,416 |
| 2023-08-04 | $141.60 | $142.77 | $140.52 | $140.57 | $140.57 | 1,358,252 |
| 2023-08-03 | $140.84 | $141.82 | $139.92 | $140.28 | $140.28 | 1,413,910 |
| 2023-08-02 | $143.00 | $143.80 | $141.54 | $141.77 | $141.77 | 2,133,336 |
| 2023-08-01 | $143.33 | $146.39 | $142.98 | $145.55 | $145.55 | 2,945,981 |
| 2023-07-31 | $145.75 | $145.75 | $142.83 | $143.90 | $143.90 | 2,012,595 |
| 2023-07-28 | $146.43 | $146.98 | $144.67 | $145.41 | $145.41 | 1,573,214 |
| 2023-07-27 | $146.94 | $147.20 | $144.22 | $144.80 | $144.80 | 1,616,265 |
| 2023-07-26 | $145.16 | $146.73 | $144.53 | $146.18 | $146.18 | 2,449,841 |
| 2023-07-25 | $147.76 | $148.52 | $146.30 | $147.01 | $147.01 | 2,631,019 |
| 2023-07-24 | $150.47 | $151.19 | $145.10 | $145.87 | $145.87 | 2,230,175 |
| 2023-07-21 | $146.38 | $152.60 | $145.09 | $149.35 | $149.35 | 2,935,866 |
| 2023-07-20 | $150.18 | $150.45 | $148.64 | $149.72 | $149.72 | 2,254,273 |
| 2023-07-19 | $151.56 | $152.21 | $149.38 | $150.26 | $150.26 | 1,518,995 |
| 2023-07-18 | $150.94 | $152.89 | $150.53 | $151.37 | $151.37 | 1,258,967 |
| 2023-07-17 | $149.20 | $151.84 | $148.88 | $151.20 | $151.20 | 1,391,585 |
| 2023-07-14 | $151.24 | $151.24 | $148.92 | $149.74 | $149.74 | 1,189,252 |
| 2023-07-13 | $151.79 | $151.81 | $150.42 | $151.51 | $151.51 | 1,350,237 |
| 2023-07-12 | $152.18 | $152.50 | $150.37 | $151.67 | $151.67 | 1,381,663 |
| 2023-07-11 | $149.08 | $150.70 | $148.58 | $150.59 | $150.59 | 1,448,825 |
| 2023-07-10 | $146.48 | $148.86 | $146.04 | $147.90 | $147.90 | 891,704 |
| 2023-07-07 | $145.11 | $148.04 | $145.11 | $146.77 | $146.77 | 1,546,298 |
| 2023-07-06 | $144.63 | $145.32 | $142.87 | $145.23 | $145.23 | 1,491,506 |
| 2023-07-05 | $147.90 | $149.23 | $145.75 | $146.18 | $146.18 | 1,832,329 |
| 2023-07-03 | $147.46 | $149.66 | $146.92 | $149.07 | $149.07 | 780,594 |
| 2023-06-30 | $146.30 | $149.01 | $146.04 | $148.30 | $148.30 | 1,352,139 |
| 2023-06-29 | $143.20 | $145.87 | $143.04 | $145.37 | $145.37 | 1,194,001 |
| 2023-06-28 | $144.29 | $144.84 | $142.67 | $143.30 | $143.30 | 1,609,391 |
| 2023-06-27 | $141.25 | $144.98 | $141.22 | $144.43 | $144.43 | 1,119,918 |
| 2023-06-26 | $139.22 | $141.57 | $138.66 | $141.08 | $141.08 | 1,198,639 |
| 2023-06-23 | $139.16 | $140.41 | $138.19 | $138.89 | $138.89 | 3,212,815 |
| 2023-06-22 | $142.83 | $143.33 | $140.56 | $140.77 | $140.77 | 1,613,037 |
| 2023-06-21 | $141.73 | $143.47 | $141.40 | $142.34 | $142.34 | 1,532,327 |
| 2023-06-20 | $141.46 | $142.49 | $141.10 | $142.04 | $142.04 | 1,386,246 |
| 2023-06-16 | $141.93 | $143.47 | $140.58 | $143.08 | $143.08 | 2,675,517 |
| 2023-06-15 | $140.62 | $141.63 | $139.57 | $141.27 | $141.27 | 1,587,903 |
| 2023-06-14 | $143.39 | $143.39 | $140.14 | $140.70 | $140.70 | 1,932,373 |
| 2023-06-13 | $140.05 | $141.94 | $140.05 | $141.32 | $141.32 | 2,216,782 |
| 2023-06-12 | $140.01 | $140.92 | $139.60 | $139.99 | $139.99 | 1,591,862 |
| 2023-06-09 | $140.52 | $141.36 | $138.77 | $139.67 | $139.67 | 1,174,011 |
| 2023-06-08 | $141.80 | $142.26 | $139.75 | $141.17 | $141.17 | 1,417,758 |
| 2023-06-07 | $138.44 | $142.41 | $138.25 | $141.85 | $141.85 | 1,224,566 |
| 2023-06-06 | $138.33 | $140.18 | $138.00 | $139.22 | $139.22 | 958,801 |
| 2023-06-05 | $138.47 | $139.50 | $137.90 | $137.92 | $137.92 | 1,216,143 |
| 2023-06-02 | $137.30 | $139.81 | $136.60 | $139.58 | $139.58 | 1,294,271 |
| 2023-06-01 | $131.83 | $135.14 | $131.83 | $134.98 | $134.98 | 1,489,945 |
| 2023-05-31 | $134.25 | $134.25 | $130.65 | $131.29 | $131.29 | 2,330,230 |
| 2023-05-30 | $133.92 | $134.76 | $131.96 | $134.35 | $134.35 | 1,102,734 |
| 2023-05-26 | $133.79 | $134.46 | $132.97 | $133.73 | $133.73 | 1,070,173 |
| 2023-05-25 | $133.73 | $133.96 | $131.76 | $133.04 | $133.04 | 2,000,234 |
| 2023-05-24 | $135.14 | $135.85 | $132.46 | $133.41 | $133.41 | 2,468,373 |
| 2023-05-23 | $139.47 | $140.06 | $136.82 | $136.88 | $136.88 | 1,077,691 |
| 2023-05-22 | $142.07 | $143.20 | $140.61 | $140.68 | $140.68 | 1,017,952 |
| 2023-05-19 | $143.38 | $143.38 | $141.47 | $142.40 | $142.40 | 760,707 |
| 2023-05-18 | $142.52 | $143.22 | $141.24 | $142.57 | $142.57 | 1,202,754 |
| 2023-05-17 | $140.01 | $142.82 | $139.59 | $142.41 | $142.41 | 1,212,183 |
| 2023-05-16 | $139.52 | $140.18 | $138.82 | $139.33 | $139.33 | 1,247,685 |
| 2023-05-15 | $138.76 | $140.78 | $138.31 | $140.63 | $140.63 | 1,423,269 |
| 2023-05-12 | $138.18 | $138.72 | $136.29 | $138.10 | $138.10 | 871,397 |
| 2023-05-11 | $135.96 | $137.39 | $134.94 | $137.24 | $137.24 | 945,997 |
| 2023-05-10 | $139.10 | $139.65 | $135.43 | $136.86 | $136.86 | 1,019,775 |
| 2023-05-09 | $137.40 | $137.75 | $136.37 | $137.14 | $137.14 | 1,303,829 |
| 2023-05-08 | $138.19 | $139.26 | $137.45 | $138.68 | $138.06 | 1,258,626 |
| 2023-05-05 | $136.63 | $138.43 | $136.58 | $138.03 | $137.41 | 987,477 |
| 2023-05-04 | $138.30 | $138.30 | $134.67 | $135.50 | $134.89 | 1,029,246 |
| 2023-05-03 | $140.34 | $141.38 | $138.19 | $138.34 | $137.72 | 1,031,865 |
| 2023-05-02 | $139.06 | $139.95 | $137.17 | $139.60 | $138.97 | 1,264,549 |
| 2023-05-01 | $140.15 | $141.57 | $139.59 | $139.76 | $139.13 | 948,116 |
| 2023-04-28 | $139.06 | $141.37 | $139.06 | $140.26 | $139.63 | 1,518,169 |
| 2023-04-27 | $138.76 | $138.98 | $136.50 | $138.93 | $138.30 | 1,695,956 |
| 2023-04-26 | $139.39 | $140.45 | $136.89 | $137.64 | $137.64 | 1,922,448 |
| 2023-04-25 | $142.16 | $142.87 | $139.76 | $140.43 | $140.43 | 1,475,831 |
| 2023-04-24 | $144.99 | $145.51 | $141.90 | $142.96 | $142.96 | 1,767,725 |
| 2023-04-21 | $144.86 | $145.14 | $141.19 | $141.98 | $141.98 | 2,746,981 |
| 2023-04-20 | $139.46 | $141.57 | $139.09 | $141.45 | $141.45 | 2,075,254 |
| 2023-04-19 | $141.64 | $142.38 | $139.89 | $140.55 | $140.55 | 1,544,755 |
| 2023-04-18 | $141.67 | $142.46 | $140.71 | $141.61 | $141.61 | 1,197,160 |
| 2023-04-17 | $138.95 | $141.01 | $138.37 | $140.93 | $140.93 | 978,388 |
| 2023-04-14 | $139.04 | $140.08 | $137.50 | $138.42 | $138.42 | 1,024,710 |
| 2023-04-13 | $138.96 | $139.46 | $137.79 | $139.29 | $139.29 | 1,764,332 |
| 2023-04-12 | $140.66 | $141.36 | $137.78 | $138.01 | $138.01 | 1,306,252 |
| 2023-04-11 | $139.19 | $141.26 | $138.68 | $139.30 | $139.30 | 1,192,632 |
| 2023-04-10 | $137.70 | $139.25 | $137.16 | $138.34 | $138.34 | 935,242 |
| 2023-04-06 | $137.14 | $138.44 | $136.98 | $138.07 | $138.07 | 1,461,683 |
| 2023-04-05 | $137.26 | $139.32 | $137.20 | $138.95 | $138.95 | 1,819,675 |
| 2023-04-04 | $139.97 | $140.18 | $137.97 | $138.32 | $138.32 | 1,966,008 |
| 2023-04-03 | $138.12 | $140.22 | $137.26 | $140.04 | $140.04 | 3,701,024 |
| 2023-03-31 | $130.55 | $133.76 | $130.05 | $133.58 | $133.58 | 1,497,789 |
| 2023-03-30 | $129.34 | $131.00 | $128.81 | $129.83 | $129.83 | 987,282 |
| 2023-03-29 | $128.16 | $128.87 | $127.69 | $128.24 | $128.24 | 856,688 |
| 2023-03-28 | $126.11 | $126.71 | $125.04 | $126.22 | $126.22 | 1,073,837 |
| 2023-03-27 | $127.11 | $127.30 | $125.27 | $126.00 | $126.00 | 1,142,923 |
| 2023-03-24 | $122.77 | $125.48 | $120.90 | $125.44 | $125.44 | 1,245,931 |
| 2023-03-23 | $123.78 | $125.63 | $122.35 | $123.51 | $123.51 | 940,299 |
| 2023-03-22 | $126.22 | $127.05 | $123.59 | $123.61 | $123.61 | 948,259 |
| 2023-03-21 | $127.16 | $127.78 | $126.02 | $126.60 | $126.60 | 791,870 |
| 2023-03-20 | $123.53 | $125.57 | $123.53 | $125.31 | $125.31 | 1,045,467 |
| 2023-03-17 | $125.68 | $125.84 | $122.26 | $122.49 | $122.49 | 2,761,427 |
| 2023-03-16 | $124.60 | $127.19 | $123.55 | $126.55 | $126.55 | 1,356,265 |
| 2023-03-15 | $127.87 | $128.22 | $123.24 | $125.43 | $125.43 | 1,633,279 |
| 2023-03-14 | $127.35 | $129.27 | $126.02 | $129.16 | $129.16 | 1,952,691 |
| 2023-03-13 | $124.44 | $126.72 | $123.66 | $124.71 | $124.71 | 1,316,256 |
| 2023-03-10 | $127.03 | $127.44 | $124.20 | $126.00 | $126.00 | 2,400,981 |
| 2023-03-09 | $131.28 | $132.22 | $126.93 | $127.40 | $127.40 | 1,246,764 |
| 2023-03-08 | $130.79 | $131.73 | $130.10 | $131.21 | $131.21 | 944,585 |
| 2023-03-07 | $133.25 | $133.80 | $129.91 | $130.91 | $130.91 | 1,576,110 |
| 2023-03-06 | $137.40 | $137.74 | $133.60 | $133.64 | $133.64 | 1,451,554 |
| 2023-03-03 | $136.11 | $137.51 | $134.59 | $137.46 | $137.46 | 1,288,078 |
| 2023-03-02 | $132.15 | $135.51 | $131.96 | $134.84 | $134.84 | 1,641,697 |
| 2023-03-01 | $131.26 | $134.70 | $131.02 | $133.23 | $133.23 | 2,650,969 |
| 2023-02-28 | $131.19 | $133.51 | $131.19 | $132.06 | $132.06 | 1,535,285 |
| 2023-02-27 | $131.39 | $132.71 | $131.09 | $131.61 | $131.61 | 1,226,702 |
| 2023-02-24 | $125.75 | $129.81 | $125.30 | $129.71 | $129.71 | 1,263,335 |
| 2023-02-23 | $129.47 | $130.10 | $126.27 | $128.17 | $128.17 | 1,137,835 |
| 2023-02-22 | $126.62 | $128.82 | $126.61 | $128.67 | $128.67 | 1,252,099 |
| 2023-02-21 | $130.25 | $130.25 | $126.09 | $126.20 | $126.20 | 1,495,487 |
| 2023-02-17 | $128.81 | $130.12 | $128.40 | $129.91 | $129.91 | 1,255,476 |
| 2023-02-16 | $128.29 | $131.10 | $127.96 | $129.15 | $129.15 | 1,075,687 |
| 2023-02-15 | $129.03 | $131.16 | $128.26 | $131.04 | $130.41 | 910,986 |
| 2023-02-14 | $128.69 | $130.96 | $128.65 | $129.78 | $129.16 | 1,147,125 |
| 2023-02-13 | $126.95 | $128.86 | $126.04 | $128.74 | $128.12 | 992,186 |
| 2023-02-10 | $127.98 | $128.36 | $125.74 | $126.23 | $125.63 | 1,104,789 |
| 2023-02-09 | $132.26 | $132.83 | $127.86 | $128.86 | $128.24 | 961,414 |
| 2023-02-08 | $129.92 | $132.06 | $129.60 | $130.38 | $129.76 | 1,050,199 |
| 2023-02-07 | $128.96 | $131.64 | $128.63 | $131.27 | $130.64 | 1,380,430 |
| 2023-02-06 | $129.27 | $129.78 | $128.50 | $129.44 | $128.82 | 987,451 |
| 2023-02-03 | $132.72 | $133.39 | $129.85 | $130.73 | $130.73 | 1,007,197 |
| 2023-02-02 | $132.04 | $134.94 | $130.25 | $134.43 | $134.43 | 1,327,129 |
| 2023-02-01 | $130.42 | $133.30 | $129.68 | $132.01 | $132.01 | 1,661,332 |
| 2023-01-31 | $128.35 | $130.47 | $127.65 | $130.34 | $130.34 | 2,276,246 |
| 2023-01-30 | $127.04 | $129.57 | $126.95 | $127.65 | $127.65 | 1,333,296 |
| 2023-01-27 | $127.31 | $128.65 | $127.02 | $127.35 | $127.35 | 1,564,091 |
| 2023-01-26 | $125.75 | $128.48 | $125.47 | $127.70 | $127.70 | 2,149,869 |
| 2023-01-25 | $129.08 | $129.33 | $127.77 | $128.15 | $128.15 | 1,578,498 |
| 2023-01-24 | $130.24 | $132.05 | $127.70 | $130.97 | $130.97 | 1,259,520 |
| 2023-01-23 | $130.10 | $132.30 | $128.79 | $130.30 | $130.30 | 1,788,239 |
| 2023-01-20 | $133.37 | $133.37 | $125.75 | $131.00 | $131.00 | 4,117,580 |
| 2023-01-19 | $125.78 | $126.53 | $123.32 | $123.60 | $123.60 | 2,904,385 |
| 2023-01-18 | $131.53 | $132.00 | $127.71 | $127.78 | $127.78 | 1,973,293 |
| 2023-01-17 | $132.36 | $132.64 | $129.55 | $130.62 | $130.62 | 1,689,720 |
| 2023-01-13 | $130.39 | $132.78 | $130.36 | $132.40 | $132.40 | 871,214 |
| 2023-01-12 | $132.49 | $132.61 | $130.53 | $131.62 | $131.62 | 1,044,537 |
| 2023-01-11 | $131.99 | $132.51 | $129.68 | $132.09 | $132.09 | 1,417,524 |
| 2023-01-10 | $127.00 | $129.85 | $126.87 | $129.78 | $129.78 | 981,553 |
| 2023-01-09 | $128.68 | $131.06 | $127.08 | $128.87 | $128.87 | 1,299,616 |
| 2023-01-06 | $124.86 | $128.87 | $123.60 | $128.50 | $128.50 | 1,231,736 |
| 2023-01-05 | $126.54 | $126.54 | $122.53 | $123.11 | $123.11 | 1,610,674 |
| 2023-01-04 | $128.85 | $130.22 | $127.91 | $129.97 | $129.97 | 763,043 |
| 2023-01-03 | $126.79 | $127.43 | $125.09 | $126.84 | $126.84 | 1,001,095 |
| 2022-12-30 | $125.22 | $126.01 | $124.17 | $125.74 | $125.74 | 648,835 |
| 2022-12-29 | $125.37 | $126.85 | $125.02 | $126.40 | $126.40 | 648,846 |
| 2022-12-28 | $127.01 | $127.54 | $124.25 | $124.27 | $124.27 | 640,589 |
| 2022-12-27 | $126.49 | $127.81 | $126.03 | $126.42 | $126.42 | 701,918 |
| 2022-12-23 | $125.25 | $126.79 | $124.92 | $126.72 | $126.72 | 458,223 |
| 2022-12-22 | $125.29 | $125.88 | $123.22 | $125.86 | $125.86 | 722,749 |
| 2022-12-21 | $125.73 | $127.80 | $125.73 | $127.15 | $127.15 | 909,518 |
| 2022-12-20 | $125.21 | $126.21 | $123.55 | $124.76 | $124.76 | 1,106,768 |
| 2022-12-19 | $126.04 | $126.95 | $124.80 | $125.63 | $125.63 | 682,027 |
| 2022-12-16 | $127.24 | $127.78 | $125.25 | $126.17 | $126.17 | 1,658,094 |
| 2022-12-15 | $130.43 | $130.43 | $128.13 | $128.77 | $128.77 | 1,084,506 |
| 2022-12-14 | $133.67 | $135.08 | $131.50 | $132.77 | $132.77 | 880,843 |
| 2022-12-13 | $136.93 | $137.72 | $133.13 | $134.07 | $134.07 | 1,171,205 |
| 2022-12-12 | $130.57 | $132.38 | $130.04 | $132.32 | $132.32 | 1,038,318 |
| 2022-12-09 | $130.45 | $131.71 | $130.05 | $130.41 | $130.41 | 718,847 |
| 2022-12-08 | $130.24 | $130.85 | $129.34 | $130.36 | $130.36 | 1,099,111 |
| 2022-12-07 | $131.30 | $131.96 | $128.80 | $129.44 | $129.44 | 1,670,622 |
| 2022-12-06 | $134.95 | $135.84 | $130.58 | $132.04 | $132.04 | 885,362 |
| 2022-12-05 | $135.36 | $135.91 | $133.80 | $134.59 | $134.59 | 924,766 |
| 2022-12-02 | $133.10 | $137.70 | $132.96 | $137.30 | $137.30 | 776,606 |
| 2022-12-01 | $136.40 | $136.98 | $133.98 | $134.96 | $134.96 | 793,339 |
| 2022-11-30 | $131.64 | $135.46 | $130.87 | $135.22 | $135.22 | 2,036,671 |
| 2022-11-29 | $130.70 | $132.60 | $130.66 | $131.83 | $131.83 | 1,648,686 |
| 2022-11-28 | $132.30 | $133.19 | $130.04 | $130.30 | $130.30 | 1,049,317 |
| 2022-11-25 | $132.35 | $133.37 | $132.17 | $133.36 | $133.36 | 320,312 |
| 2022-11-23 | $132.22 | $133.81 | $131.87 | $133.06 | $133.06 | 1,078,920 |
| 2022-11-22 | $130.00 | $132.08 | $129.18 | $131.99 | $131.99 | 1,525,550 |
| 2022-11-21 | $127.50 | $130.15 | $127.50 | $129.05 | $129.05 | 1,223,925 |
| 2022-11-18 | $128.82 | $130.27 | $127.33 | $128.47 | $128.47 | 999,423 |
| 2022-11-17 | $126.91 | $127.14 | $124.57 | $126.66 | $126.66 | 1,051,261 |
| 2022-11-16 | $129.21 | $129.97 | $128.22 | $128.99 | $128.99 | 1,352,799 |
| 2022-11-15 | $130.59 | $133.39 | $127.47 | $129.50 | $129.50 | 1,639,410 |
| 2022-11-14 | $128.98 | $129.96 | $127.60 | $127.96 | $127.96 | 1,891,203 |
| 2022-11-11 | $125.84 | $131.00 | $125.70 | $130.09 | $130.09 | 2,106,314 |
| 2022-11-10 | $120.26 | $124.88 | $119.96 | $124.81 | $124.81 | 1,513,754 |
| 2022-11-09 | $115.55 | $115.84 | $113.85 | $114.18 | $114.18 | 759,604 |
| 2022-11-08 | $117.03 | $118.15 | $115.46 | $116.46 | $115.83 | 1,122,794 |
| 2022-11-07 | $116.47 | $116.61 | $114.48 | $116.34 | $115.71 | 1,375,209 |
| 2022-11-04 | $112.20 | $115.90 | $111.93 | $115.46 | $115.46 | 1,527,368 |
| 2022-11-03 | $108.13 | $110.85 | $107.42 | $109.71 | $109.71 | 1,096,968 |
| 2022-11-02 | $114.05 | $114.98 | $110.00 | $110.08 | $110.08 | 1,315,337 |
| 2022-11-01 | $115.39 | $115.82 | $113.03 | $114.00 | $114.00 | 1,025,806 |
| 2022-10-31 | $113.63 | $115.28 | $113.20 | $114.18 | $114.18 | 1,714,129 |
| 2022-10-28 | $112.38 | $114.39 | $112.01 | $114.16 | $114.16 | 1,220,163 |
| 2022-10-27 | $113.44 | $114.96 | $112.11 | $112.36 | $112.36 | 897,130 |
| 2022-10-26 | $113.23 | $114.20 | $111.64 | $112.82 | $112.82 | 1,061,495 |
| 2022-10-25 | $112.39 | $113.91 | $112.27 | $112.96 | $112.96 | 1,703,089 |
| 2022-10-24 | $113.41 | $114.22 | $111.75 | $111.95 | $111.95 | 1,360,141 |
| 2022-10-21 | $109.60 | $113.50 | $108.75 | $112.59 | $112.59 | 2,163,355 |
| 2022-10-20 | $113.12 | $115.26 | $107.40 | $108.41 | $108.41 | 3,326,888 |
| 2022-10-19 | $115.84 | $116.14 | $113.00 | $114.64 | $114.64 | 1,259,398 |
| 2022-10-18 | $116.50 | $118.09 | $115.60 | $116.74 | $116.74 | 1,117,479 |
| 2022-10-17 | $113.13 | $114.50 | $112.22 | $113.31 | $113.31 | 1,210,686 |
| 2022-10-14 | $113.53 | $114.09 | $109.90 | $110.33 | $110.33 | 1,483,394 |
| 2022-10-13 | $107.79 | $113.68 | $107.46 | $112.22 | $112.22 | 1,776,670 |
| 2022-10-12 | $111.46 | $111.46 | $109.60 | $109.69 | $109.69 | 1,341,493 |
| 2022-10-11 | $110.34 | $112.68 | $109.84 | $110.76 | $110.76 | 2,032,025 |
| 2022-10-10 | $108.66 | $112.44 | $107.67 | $110.75 | $110.75 | 2,952,461 |
| 2022-10-07 | $116.39 | $116.92 | $113.57 | $114.37 | $114.37 | 1,052,742 |
| 2022-10-06 | $119.77 | $120.95 | $117.20 | $117.73 | $117.73 | 1,692,433 |
| 2022-10-05 | $117.45 | $121.00 | $117.40 | $120.23 | $120.23 | 1,475,361 |
| 2022-10-04 | $116.03 | $119.41 | $116.02 | $119.15 | $119.15 | 1,581,565 |
| 2022-10-03 | $112.44 | $115.34 | $112.44 | $114.19 | $114.19 | 1,366,543 |
| 2022-09-30 | $112.00 | $113.37 | $110.57 | $110.69 | $110.69 | 1,163,938 |
| 2022-09-29 | $111.82 | $111.94 | $110.11 | $111.61 | $111.61 | 905,792 |
| 2022-09-28 | $112.47 | $114.02 | $111.13 | $113.30 | $113.30 | 1,503,232 |
| 2022-09-27 | $112.39 | $112.46 | $109.78 | $111.06 | $111.06 | 1,206,290 |
| 2022-09-26 | $112.50 | $113.09 | $110.53 | $111.17 | $111.17 | 925,334 |
| 2022-09-23 | $111.00 | $112.41 | $110.33 | $112.32 | $112.32 | 1,248,444 |
| 2022-09-22 | $112.93 | $112.93 | $111.09 | $111.92 | $111.92 | 957,981 |
| 2022-09-21 | $116.21 | $116.86 | $113.27 | $113.30 | $113.30 | 1,089,453 |
| 2022-09-20 | $117.73 | $117.73 | $115.94 | $116.66 | $116.66 | 1,081,560 |
| 2022-09-19 | $116.83 | $119.53 | $116.68 | $119.23 | $119.23 | 972,517 |
| 2022-09-16 | $117.05 | $117.61 | $115.39 | $117.48 | $117.48 | 2,133,696 |
| 2022-09-15 | $120.30 | $122.87 | $119.67 | $120.44 | $120.44 | 1,284,499 |
| 2022-09-14 | $123.66 | $124.13 | $118.90 | $120.16 | $120.16 | 1,935,306 |
| 2022-09-13 | $127.27 | $127.43 | $124.34 | $124.49 | $124.49 | 1,207,381 |
| 2022-09-12 | $129.08 | $131.93 | $129.07 | $131.58 | $131.58 | 1,020,173 |
| 2022-09-09 | $128.43 | $129.07 | $126.97 | $128.11 | $128.11 | 1,160,257 |
| 2022-09-08 | $126.38 | $127.85 | $124.96 | $127.76 | $127.76 | 1,153,495 |
| 2022-09-07 | $124.29 | $128.27 | $123.94 | $127.84 | $127.84 | 2,116,518 |
| 2022-09-06 | $125.49 | $125.88 | $122.95 | $123.69 | $123.69 | 1,302,015 |
| 2022-09-02 | $126.51 | $128.27 | $123.03 | $123.76 | $123.76 | 1,338,607 |
| 2022-09-01 | $125.65 | $125.91 | $123.55 | $124.54 | $124.54 | 1,142,139 |
| 2022-08-31 | $129.13 | $129.30 | $126.42 | $126.98 | $126.98 | 1,574,268 |
| 2022-08-30 | $128.13 | $129.30 | $126.78 | $127.78 | $127.78 | 1,215,875 |
| 2022-08-29 | $125.09 | $126.96 | $124.40 | $125.94 | $125.94 | 503,338 |
| 2022-08-26 | $132.31 | $132.31 | $125.96 | $126.04 | $126.04 | 751,101 |
| 2022-08-25 | $129.17 | $132.22 | $129.07 | $132.16 | $132.16 | 716,024 |
| 2022-08-24 | $127.47 | $128.71 | $126.72 | $128.01 | $128.01 | 782,425 |
| 2022-08-23 | $126.99 | $129.26 | $126.99 | $127.65 | $127.65 | 760,123 |
| 2022-08-22 | $129.80 | $129.80 | $126.85 | $127.23 | $127.23 | 1,102,184 |
| 2022-08-19 | $132.70 | $132.93 | $130.65 | $131.94 | $131.94 | 772,273 |
| 2022-08-18 | $134.25 | $134.90 | $132.60 | $133.48 | $133.48 | 880,081 |
| 2022-08-17 | $135.30 | $135.84 | $133.38 | $134.19 | $134.19 | 1,005,473 |
| 2022-08-16 | $135.69 | $137.93 | $135.50 | $137.21 | $137.21 | 761,217 |
| 2022-08-15 | $135.22 | $137.37 | $134.78 | $136.39 | $136.39 | 737,881 |
| 2022-08-12 | $134.04 | $135.89 | $133.42 | $135.55 | $135.55 | 782,975 |
| 2022-08-11 | $134.75 | $136.12 | $133.12 | $133.34 | $133.34 | 1,065,615 |
| 2022-08-10 | $130.94 | $134.63 | $130.25 | $133.54 | $133.54 | 1,353,983 |
| 2022-08-09 | $126.96 | $127.48 | $125.65 | $127.19 | $127.19 | 976,337 |
| 2022-08-08 | $128.91 | $130.48 | $128.00 | $128.29 | $127.67 | 938,823 |
| 2022-08-05 | $126.70 | $128.99 | $126.29 | $127.36 | $126.74 | 1,099,343 |
| 2022-08-04 | $128.56 | $128.69 | $126.92 | $128.13 | $127.51 | 839,250 |
| 2022-08-03 | $126.53 | $128.31 | $125.06 | $128.24 | $127.62 | 1,004,637 |
| 2022-08-02 | $128.82 | $128.82 | $126.50 | $126.65 | $126.04 | 1,463,923 |
| 2022-08-01 | $128.37 | $130.24 | $127.12 | $129.31 | $128.68 | 898,543 |
| 2022-07-29 | $130.35 | $130.57 | $128.44 | $129.29 | $128.66 | 1,316,743 |
| 2022-07-28 | $127.48 | $130.53 | $127.48 | $130.36 | $129.73 | 1,310,686 |
| 2022-07-27 | $124.50 | $128.00 | $123.48 | $126.93 | $126.31 | 1,828,268 |
| 2022-07-26 | $125.40 | $126.98 | $123.42 | $126.22 | $125.61 | 1,723,985 |
| 2022-07-25 | $127.27 | $128.75 | $125.47 | $126.87 | $126.25 | 1,914,442 |
| 2022-07-22 | $131.20 | $134.09 | $126.56 | $127.73 | $127.11 | 2,590,598 |
| 2022-07-21 | $120.20 | $123.27 | $119.43 | $122.95 | $122.35 | 1,797,747 |
| 2022-07-20 | $119.78 | $120.83 | $118.39 | $120.10 | $119.52 | 1,172,599 |
| 2022-07-19 | $117.16 | $119.88 | $116.63 | $119.77 | $119.19 | 1,326,682 |
| 2022-07-18 | $117.22 | $117.97 | $114.42 | $114.91 | $114.35 | 1,768,846 |
| 2022-07-15 | $117.27 | $117.57 | $115.24 | $116.80 | $116.23 | 908,321 |
| 2022-07-14 | $113.63 | $115.06 | $112.45 | $114.84 | $114.28 | 825,876 |
| 2022-07-13 | $113.71 | $116.31 | $112.61 | $115.71 | $115.15 | 1,025,716 |
| 2022-07-12 | $114.21 | $117.70 | $114.07 | $116.03 | $115.47 | 1,094,757 |
| 2022-07-11 | $116.58 | $117.21 | $113.88 | $114.17 | $113.62 | 1,206,550 |
| 2022-07-08 | $118.70 | $119.74 | $117.32 | $117.87 | $117.30 | 1,115,435 |
| 2022-07-07 | $119.44 | $120.16 | $116.57 | $119.10 | $118.52 | 1,513,134 |
| 2022-07-06 | $119.57 | $120.00 | $117.00 | $119.40 | $118.82 | 1,645,726 |
| 2022-07-05 | $115.51 | $118.78 | $113.86 | $118.76 | $118.18 | 1,636,298 |
| 2022-07-01 | $113.88 | $117.96 | $113.61 | $117.86 | $117.29 | 1,299,393 |
| 2022-06-30 | $115.49 | $116.11 | $113.05 | $114.34 | $113.79 | 2,248,644 |
| 2022-06-29 | $118.50 | $118.76 | $115.77 | $117.21 | $116.64 | 1,585,320 |
| 2022-06-28 | $121.77 | $123.55 | $118.86 | $119.27 | $118.69 | 2,112,213 |
| 2022-06-27 | $121.89 | $122.13 | $119.48 | $121.30 | $120.71 | 1,682,450 |
| 2022-06-24 | $115.28 | $121.10 | $115.10 | $121.01 | $120.42 | 2,313,151 |
| 2022-06-23 | $112.69 | $114.66 | $111.76 | $114.36 | $113.81 | 1,259,231 |
| 2022-06-22 | $108.95 | $114.20 | $108.62 | $112.74 | $112.19 | 1,429,960 |
| 2022-06-21 | $111.97 | $112.18 | $109.84 | $110.60 | $110.06 | 1,278,544 |
| 2022-06-17 | $108.84 | $110.88 | $107.06 | $110.02 | $109.49 | 1,865,959 |
| 2022-06-16 | $109.75 | $110.05 | $107.32 | $108.50 | $107.97 | 1,307,107 |
| 2022-06-15 | $113.44 | $115.08 | $111.45 | $113.62 | $113.07 | 1,509,743 |
| 2022-06-14 | $113.16 | $113.40 | $109.12 | $111.51 | $110.97 | 2,028,050 |
| 2022-06-13 | $112.84 | $114.30 | $110.96 | $113.30 | $112.75 | 1,282,448 |
| 2022-06-10 | $121.01 | $121.04 | $115.83 | $115.90 | $115.34 | 1,764,197 |
| 2022-06-09 | $126.40 | $128.39 | $123.97 | $123.99 | $123.39 | 1,358,792 |
| 2022-06-08 | $127.16 | $133.99 | $126.62 | $127.01 | $126.39 | 2,380,415 |
| 2022-06-07 | $125.66 | $129.05 | $124.92 | $128.78 | $128.16 | 899,180 |
| 2022-06-06 | $126.17 | $128.54 | $125.36 | $127.13 | $126.51 | 687,831 |
| 2022-06-03 | $127.60 | $128.08 | $125.01 | $125.46 | $124.85 | 813,543 |
| 2022-06-02 | $126.25 | $128.91 | $125.66 | $128.79 | $128.17 | 722,290 |
| 2022-06-01 | $127.88 | $128.00 | $124.00 | $125.37 | $124.76 | 912,295 |
| 2022-05-31 | $127.77 | $128.36 | $124.60 | $126.49 | $125.88 | 2,794,528 |
| 2022-05-27 | $127.50 | $130.54 | $126.74 | $130.03 | $129.40 | 1,313,063 |
| 2022-05-26 | $124.83 | $127.04 | $123.42 | $126.30 | $125.69 | 1,927,354 |
| 2022-05-25 | $121.35 | $123.62 | $120.78 | $123.41 | $122.81 | 931,212 |
| 2022-05-24 | $122.88 | $122.88 | $120.37 | $121.46 | $120.87 | 976,227 |
| 2022-05-23 | $121.36 | $122.94 | $119.14 | $122.81 | $122.21 | 1,076,090 |
| 2022-05-20 | $122.00 | $123.68 | $117.74 | $119.68 | $119.10 | 1,790,230 |
| 2022-05-19 | $118.95 | $124.01 | $118.19 | $122.67 | $122.07 | 1,253,723 |
| 2022-05-18 | $122.69 | $122.99 | $119.05 | $119.56 | $118.98 | 1,083,160 |
| 2022-05-17 | $123.78 | $125.47 | $122.51 | $124.33 | $123.73 | 1,094,493 |
| 2022-05-16 | $121.29 | $122.24 | $118.00 | $120.47 | $119.89 | 1,269,902 |
| 2022-05-13 | $124.30 | $125.49 | $121.76 | $122.36 | $121.77 | 1,021,519 |
| 2022-05-12 | $123.66 | $125.45 | $120.68 | $123.32 | $122.72 | 1,307,470 |
| 2022-05-11 | $124.75 | $127.43 | $123.81 | $124.30 | $123.70 | 989,623 |
| 2022-05-10 | $128.73 | $129.55 | $123.32 | $125.04 | $124.43 | 1,122,729 |
| 2022-05-09 | $126.44 | $129.04 | $125.81 | $127.14 | $126.52 | 1,420,319 |
| 2022-05-06 | $130.52 | $130.52 | $126.26 | $128.53 | $127.32 | 1,296,262 |
| 2022-05-05 | $135.21 | $135.58 | $130.20 | $131.57 | $130.33 | 1,059,536 |
| 2022-05-04 | $133.21 | $137.48 | $131.65 | $137.34 | $136.04 | 1,315,052 |
| 2022-05-03 | $130.74 | $133.91 | $130.62 | $133.21 | $131.95 | 1,849,839 |
| 2022-05-02 | $127.39 | $131.09 | $126.30 | $130.99 | $129.75 | 2,230,185 |
| 2022-04-29 | $130.75 | $131.94 | $127.63 | $127.99 | $126.78 | 3,306,153 |
| 2022-04-28 | $130.89 | $131.40 | $127.57 | $130.85 | $129.61 | 1,346,884 |
| 2022-04-27 | $126.49 | $131.02 | $126.49 | $129.61 | $128.39 | 1,560,456 |
| 2022-04-26 | $129.73 | $134.18 | $125.89 | $125.90 | $124.71 | 1,936,225 |
| 2022-04-25 | $132.48 | $132.48 | $126.05 | $129.34 | $128.12 | 2,538,530 |
| 2022-04-22 | $134.95 | $138.10 | $130.52 | $132.85 | $131.59 | 3,250,737 |
| 2022-04-21 | $135.83 | $137.54 | $132.91 | $133.15 | $131.89 | 2,427,401 |
| 2022-04-20 | $130.47 | $132.97 | $130.45 | $131.70 | $130.46 | 1,423,005 |
| 2022-04-19 | $126.80 | $130.28 | $126.74 | $129.64 | $128.42 | 1,317,843 |
| 2022-04-18 | $127.47 | $128.43 | $126.18 | $126.49 | $125.29 | 1,066,859 |
| 2022-04-14 | $131.45 | $132.30 | $128.07 | $128.27 | $127.06 | 3,020,713 |
| 2022-04-13 | $128.52 | $130.88 | $128.29 | $130.59 | $129.36 | 1,391,425 |
| 2022-04-12 | $132.08 | $133.17 | $127.78 | $128.71 | $127.49 | 1,693,346 |
| 2022-04-11 | $132.06 | $134.78 | $131.40 | $131.75 | $130.51 | 1,612,218 |
| 2022-04-08 | $134.39 | $135.38 | $132.25 | $132.53 | $131.28 | 1,318,918 |
| 2022-04-07 | $133.39 | $134.88 | $131.34 | $134.15 | $132.88 | 1,094,726 |
| 2022-04-06 | $131.19 | $134.41 | $129.86 | $134.14 | $132.87 | 1,361,292 |
| 2022-04-05 | $132.59 | $133.51 | $131.21 | $132.41 | $131.16 | 1,556,258 |
| 2022-04-04 | $133.34 | $133.96 | $132.02 | $133.37 | $132.11 | 993,771 |
| 2022-04-01 | $132.86 | $134.08 | $131.26 | $134.01 | $132.74 | 992,891 |
| 2022-03-31 | $132.47 | $133.47 | $131.01 | $131.07 | $129.83 | 1,690,914 |
| 2022-03-30 | $134.49 | $134.99 | $132.02 | $132.94 | $131.68 | 1,230,708 |
| 2022-03-29 | $133.38 | $137.91 | $132.64 | $135.89 | $134.61 | 2,164,106 |
| 2022-03-28 | $129.66 | $129.66 | $127.29 | $129.55 | $128.33 | 1,387,512 |
| 2022-03-25 | $129.22 | $129.82 | $128.33 | $129.46 | $128.24 | 1,248,415 |
| 2022-03-24 | $129.30 | $130.41 | $128.66 | $129.51 | $128.29 | 804,886 |
| 2022-03-23 | $129.28 | $130.84 | $128.50 | $128.74 | $127.52 | 1,145,095 |
| 2022-03-22 | $130.22 | $131.32 | $129.46 | $130.46 | $129.23 | 1,338,225 |
| 2022-03-21 | $130.50 | $131.16 | $128.13 | $128.91 | $127.69 | 1,507,810 |
| 2022-03-18 | $129.23 | $131.39 | $127.27 | $130.93 | $129.69 | 2,493,705 |
| 2022-03-17 | $125.48 | $128.68 | $125.30 | $128.68 | $127.46 | 1,906,856 |
| 2022-03-16 | $124.70 | $129.12 | $124.29 | $127.87 | $126.66 | 2,106,508 |
| 2022-03-15 | $122.33 | $124.96 | $121.86 | $123.37 | $122.20 | 1,654,427 |
| 2022-03-14 | $121.97 | $124.97 | $121.29 | $121.95 | $120.80 | 1,789,522 |
| 2022-03-11 | $121.63 | $123.06 | $119.92 | $120.23 | $119.09 | 1,589,460 |
| 2022-03-10 | $119.53 | $122.03 | $119.12 | $121.19 | $120.05 | 2,061,356 |
| 2022-03-09 | $122.50 | $123.41 | $121.28 | $122.03 | $120.88 | 2,607,203 |
| 2022-03-08 | $115.00 | $122.19 | $111.32 | $117.74 | $116.63 | 4,086,998 |
| 2022-03-07 | $122.63 | $123.02 | $114.46 | $114.50 | $113.42 | 3,348,380 |
| 2022-03-04 | $125.90 | $126.53 | $122.86 | $123.95 | $122.78 | 2,398,176 |
| 2022-03-03 | $129.88 | $130.86 | $126.20 | $128.05 | $126.84 | 2,650,088 |
| 2022-03-02 | $127.35 | $129.75 | $125.43 | $128.78 | $127.56 | 3,180,820 |
| 2022-03-01 | $132.09 | $133.06 | $124.74 | $126.50 | $125.30 | 3,466,445 |
| 2022-02-28 | $138.61 | $138.89 | $132.50 | $133.45 | $132.19 | 3,253,981 |
| 2022-02-25 | $138.62 | $141.61 | $137.12 | $141.09 | $139.76 | 1,815,826 |
| 2022-02-24 | $137.52 | $138.52 | $134.59 | $137.71 | $136.41 | 2,450,640 |
| 2022-02-23 | $147.21 | $147.49 | $139.88 | $140.61 | $139.28 | 1,584,920 |
| 2022-02-22 | $149.82 | $149.82 | $145.53 | $146.67 | $145.28 | 1,216,549 |
| 2022-02-18 | $149.35 | $150.54 | $148.77 | $149.64 | $148.23 | 1,055,423 |
| 2022-02-17 | $150.08 | $150.79 | $148.79 | $149.05 | $147.64 | 747,249 |
| 2022-02-16 | $151.74 | $152.55 | $150.35 | $151.87 | $149.84 | 836,769 |
| 2022-02-15 | $151.77 | $152.93 | $150.78 | $151.64 | $149.62 | 922,927 |
| 2022-02-14 | $149.58 | $150.45 | $147.97 | $149.27 | $147.28 | 1,150,211 |
| 2022-02-11 | $153.18 | $154.74 | $149.81 | $149.90 | $147.90 | 1,145,352 |
| 2022-02-10 | $155.77 | $157.55 | $153.04 | $153.81 | $151.76 | 1,298,770 |
| 2022-02-09 | $156.08 | $157.38 | $155.83 | $156.99 | $154.89 | 1,441,219 |
| 2022-02-08 | $153.72 | $154.60 | $152.88 | $154.25 | $152.19 | 1,162,526 |
| 2022-02-07 | $152.74 | $154.81 | $152.45 | $152.83 | $150.79 | 1,609,469 |
| 2022-02-04 | $155.37 | $156.15 | $152.29 | $152.99 | $150.95 | 1,288,895 |
| 2022-02-03 | $156.38 | $159.16 | $155.88 | $156.74 | $154.65 | 1,717,732 |
| 2022-02-02 | $157.76 | $159.13 | $155.92 | $157.62 | $155.52 | 2,432,068 |
| 2022-02-01 | $156.31 | $157.70 | $155.29 | $157.35 | $155.25 | 1,556,586 |
| 2022-01-31 | $153.60 | $156.52 | $153.14 | $156.20 | $154.11 | 1,540,400 |
| 2022-01-28 | $153.19 | $154.89 | $150.25 | $154.83 | $152.76 | 921,909 |
| 2022-01-27 | $155.27 | $156.49 | $152.00 | $153.39 | $151.34 | 1,348,497 |
| 2022-01-26 | $154.89 | $156.41 | $152.16 | $153.49 | $151.44 | 1,263,364 |
| 2022-01-25 | $152.19 | $155.62 | $149.77 | $153.99 | $151.93 | 1,391,624 |
| 2022-01-24 | $150.00 | $155.62 | $149.13 | $155.03 | $152.96 | 1,604,276 |
| 2022-01-21 | $157.61 | $159.50 | $154.17 | $154.74 | $152.67 | 4,334,257 |
| 2022-01-20 | $161.19 | $162.78 | $159.15 | $159.70 | $157.57 | 1,697,233 |
| 2022-01-19 | $165.27 | $165.27 | $161.44 | $161.55 | $159.39 | 1,258,954 |
| 2022-01-18 | $163.02 | $163.93 | $160.28 | $163.79 | $161.60 | 1,629,481 |
| 2022-01-14 | $165.51 | $168.07 | $164.17 | $165.00 | $162.80 | 1,478,969 |
| 2022-01-13 | $169.41 | $171.13 | $168.25 | $168.82 | $166.57 | 1,156,278 |
| 2022-01-12 | $169.51 | $169.59 | $167.03 | $168.45 | $166.20 | 1,212,531 |
| 2022-01-11 | $166.74 | $169.02 | $164.88 | $168.81 | $166.56 | 639,980 |
| 2022-01-10 | $167.01 | $167.50 | $164.90 | $166.19 | $163.97 | 1,385,861 |
| 2022-01-07 | $170.43 | $170.51 | $167.43 | $167.71 | $165.47 | 1,113,718 |
| 2022-01-06 | $173.21 | $173.30 | $169.89 | $170.62 | $168.34 | 955,439 |
| 2022-01-05 | $172.08 | $177.32 | $171.23 | $173.10 | $170.79 | 1,748,979 |
| 2022-01-04 | $170.33 | $172.99 | $170.30 | $171.25 | $168.96 | 1,802,216 |
| 2022-01-03 | $172.10 | $172.91 | $169.61 | $170.60 | $168.32 | 827,632 |
| 2021-12-31 | $170.86 | $172.98 | $170.41 | $172.44 | $170.14 | 673,407 |
| 2021-12-30 | $171.38 | $172.78 | $170.96 | $171.09 | $168.81 | 635,336 |
| 2021-12-29 | $170.90 | $172.28 | $170.65 | $171.21 | $168.92 | 644,924 |
| 2021-12-28 | $169.99 | $171.87 | $169.95 | $171.19 | $168.90 | 609,729 |
| 2021-12-27 | $168.04 | $170.00 | $167.54 | $169.74 | $167.47 | 621,610 |
| 2021-12-23 | $166.31 | $168.32 | $166.31 | $167.06 | $164.83 | 709,123 |
| 2021-12-22 | $163.40 | $166.79 | $163.40 | $165.74 | $163.53 | 1,051,569 |
| 2021-12-21 | $161.89 | $164.34 | $161.34 | $163.93 | $161.74 | 1,085,592 |
| 2021-12-20 | $162.26 | $162.26 | $158.25 | $160.68 | $158.53 | 865,907 |
| 2021-12-17 | $168.92 | $169.31 | $164.45 | $164.59 | $162.39 | 2,367,841 |
| 2021-12-16 | $167.39 | $170.43 | $166.62 | $169.32 | $167.06 | 1,591,898 |
| 2021-12-15 | $163.03 | $165.94 | $161.94 | $165.86 | $163.65 | 1,000,482 |
| 2021-12-14 | $162.75 | $163.62 | $162.00 | $162.46 | $160.29 | 837,582 |
| 2021-12-13 | $163.31 | $164.57 | $162.14 | $162.81 | $160.64 | 946,082 |
| 2021-12-10 | $165.51 | $165.73 | $162.87 | $163.37 | $161.19 | 1,095,419 |
| 2021-12-09 | $164.12 | $165.08 | $163.18 | $164.05 | $161.86 | 822,255 |
| 2021-12-08 | $166.45 | $167.23 | $163.56 | $164.82 | $162.62 | 926,512 |
| 2021-12-07 | $166.36 | $167.87 | $165.69 | $166.28 | $164.06 | 1,160,855 |
| 2021-12-06 | $162.64 | $166.33 | $162.28 | $164.43 | $162.23 | 1,256,135 |
| 2021-12-03 | $158.83 | $161.99 | $158.45 | $160.39 | $158.25 | 1,507,465 |
| 2021-12-02 | $154.34 | $159.84 | $154.23 | $159.03 | $156.91 | 1,173,026 |
| 2021-12-01 | $156.35 | $159.05 | $153.40 | $153.48 | $151.43 | 1,096,587 |
| 2021-11-30 | $155.84 | $157.85 | $153.83 | $154.17 | $152.11 | 2,322,663 |
| 2021-11-29 | $156.90 | $158.45 | $156.22 | $157.36 | $155.26 | 1,277,936 |
| 2021-11-26 | $155.12 | $156.39 | $153.11 | $155.60 | $153.52 | 695,047 |
| 2021-11-24 | $159.72 | $160.25 | $158.04 | $158.76 | $156.64 | 846,319 |
| 2021-11-23 | $161.35 | $162.35 | $159.79 | $160.43 | $158.29 | 907,145 |
| 2021-11-22 | $161.44 | $163.02 | $161.22 | $161.29 | $159.14 | 585,738 |
| 2021-11-19 | $162.43 | $162.89 | $160.39 | $160.84 | $158.69 | 793,762 |
| 2021-11-18 | $164.45 | $164.87 | $162.03 | $162.35 | $160.18 | 916,544 |
| 2021-11-17 | $164.29 | $165.09 | $163.41 | $164.30 | $162.11 | 1,000,596 |
| 2021-11-16 | $163.40 | $166.97 | $162.93 | $164.84 | $162.64 | 1,500,709 |
| 2021-11-15 | $161.97 | $162.94 | $160.25 | $162.93 | $160.75 | 1,091,560 |
| 2021-11-12 | $159.77 | $161.91 | $159.18 | $161.64 | $159.48 | 3,064,731 |
| 2021-11-11 | $160.50 | $160.88 | $158.50 | $159.51 | $157.38 | 1,985,810 |
| 2021-11-10 | $161.60 | $163.37 | $160.47 | $160.73 | $158.58 | 2,943,403 |
| 2021-11-09 | $162.03 | $163.96 | $161.04 | $161.45 | $159.29 | 1,151,450 |
| 2021-11-08 | $163.26 | $164.82 | $162.11 | $162.47 | $159.72 | 1,129,093 |
| 2021-11-05 | $163.92 | $165.65 | $162.83 | $163.09 | $160.33 | 991,032 |
| 2021-11-04 | $162.89 | $164.28 | $162.27 | $163.25 | $160.48 | 756,147 |
| 2021-11-03 | $161.24 | $163.61 | $160.04 | $162.81 | $160.05 | 1,216,357 |
| 2021-11-02 | $160.12 | $162.29 | $159.41 | $161.89 | $159.15 | 1,297,959 |
| 2021-11-01 | $160.42 | $161.23 | $158.34 | $159.03 | $156.34 | 762,844 |
| 2021-10-29 | $162.21 | $164.00 | $159.42 | $160.57 | $157.85 | 2,067,452 |
| 2021-10-28 | $162.12 | $163.73 | $161.67 | $162.98 | $160.22 | 1,270,548 |
| 2021-10-27 | $161.83 | $162.82 | $160.26 | $161.52 | $158.78 | 1,048,336 |
| 2021-10-26 | $160.11 | $162.57 | $159.57 | $161.87 | $159.13 | 1,004,811 |
| 2021-10-25 | $162.20 | $162.20 | $158.49 | $160.07 | $157.36 | 1,817,743 |
| 2021-10-22 | $162.44 | $164.95 | $161.52 | $161.72 | $158.98 | 1,543,685 |
| 2021-10-21 | $156.92 | $165.16 | $156.92 | $165.00 | $162.20 | 2,543,273 |
| 2021-10-20 | $160.56 | $161.19 | $156.57 | $160.43 | $157.71 | 1,739,141 |
| 2021-10-19 | $158.28 | $159.11 | $157.21 | $158.94 | $156.25 | 1,258,607 |
| 2021-10-18 | $159.45 | $159.87 | $157.33 | $157.40 | $154.73 | 1,820,674 |
| 2021-10-15 | $159.65 | $161.65 | $158.54 | $160.30 | $157.58 | 1,369,245 |
| 2021-10-14 | $155.82 | $159.06 | $155.06 | $158.88 | $156.19 | 1,580,401 |
| 2021-10-13 | $153.76 | $155.04 | $152.01 | $154.68 | $152.06 | 1,287,532 |
| 2021-10-12 | $151.74 | $153.30 | $151.00 | $152.80 | $150.21 | 1,435,824 |
| 2021-10-11 | $151.71 | $153.73 | $151.23 | $151.86 | $149.29 | 1,272,428 |
| 2021-10-08 | $150.47 | $151.31 | $149.39 | $150.74 | $148.19 | 976,576 |
| 2021-10-07 | $148.12 | $151.67 | $147.93 | $150.48 | $147.93 | 1,726,609 |
| 2021-10-06 | $144.60 | $146.88 | $143.08 | $146.75 | $144.26 | 1,324,283 |
| 2021-10-05 | $144.66 | $147.02 | $143.52 | $145.85 | $143.38 | 1,272,758 |
| 2021-10-04 | $144.00 | $145.89 | $142.46 | $144.01 | $141.57 | 1,416,700 |
| 2021-10-01 | $143.64 | $145.27 | $141.81 | $144.01 | $141.57 | 1,198,748 |
| 2021-09-30 | $146.58 | $147.13 | $143.00 | $143.01 | $140.59 | 1,089,476 |
| 2021-09-29 | $145.67 | $147.49 | $144.87 | $145.75 | $143.28 | 973,088 |
| 2021-09-28 | $148.00 | $149.02 | $145.68 | $146.09 | $143.61 | 901,382 |
| 2021-09-27 | $148.83 | $150.30 | $147.94 | $148.16 | $145.65 | 980,766 |
| 2021-09-24 | $146.60 | $149.18 | $146.26 | $148.58 | $146.06 | 1,142,526 |
| 2021-09-23 | $146.44 | $147.98 | $146.31 | $146.52 | $144.04 | 1,040,608 |
| 2021-09-22 | $146.82 | $147.30 | $145.15 | $145.26 | $142.80 | 950,895 |
| 2021-09-21 | $147.30 | $147.90 | $145.27 | $145.66 | $143.19 | 854,044 |
| 2021-09-20 | $144.14 | $146.55 | $143.80 | $146.31 | $143.83 | 1,139,595 |
| 2021-09-17 | $148.75 | $149.70 | $146.35 | $146.74 | $144.25 | 1,888,085 |
| 2021-09-16 | $150.72 | $150.84 | $149.05 | $149.79 | $147.25 | 776,525 |
| 2021-09-15 | $150.10 | $151.62 | $149.95 | $150.71 | $148.16 | 1,001,355 |
| 2021-09-14 | $153.27 | $153.27 | $149.97 | $150.33 | $147.78 | 967,374 |
| 2021-09-13 | $154.50 | $154.99 | $151.62 | $152.51 | $149.93 | 1,060,881 |
| 2021-09-10 | $154.89 | $155.88 | $153.01 | $153.03 | $150.44 | 1,276,641 |
| 2021-09-09 | $148.92 | $155.61 | $148.92 | $154.56 | $151.94 | 2,382,581 |
| 2021-09-08 | $149.45 | $151.37 | $148.61 | $151.02 | $148.46 | 2,772,522 |
| 2021-09-07 | $149.49 | $153.65 | $149.00 | $150.40 | $147.85 | 2,030,091 |
| 2021-09-03 | $158.26 | $158.93 | $155.35 | $155.66 | $153.02 | 1,123,027 |
| 2021-09-02 | $158.00 | $159.85 | $157.71 | $158.63 | $155.94 | 1,037,266 |
| 2021-09-01 | $159.53 | $159.64 | $156.52 | $157.75 | $155.08 | 1,057,861 |
| 2021-08-31 | $161.42 | $161.73 | $158.68 | $159.55 | $156.85 | 1,244,867 |
| 2021-08-30 | $162.87 | $163.03 | $161.67 | $161.71 | $158.97 | 495,655 |
| 2021-08-27 | $161.94 | $162.91 | $161.48 | $161.84 | $159.10 | 647,270 |
| 2021-08-26 | $163.23 | $163.27 | $161.01 | $161.15 | $158.42 | 662,093 |
| 2021-08-25 | $163.21 | $163.67 | $161.10 | $163.39 | $160.62 | 885,085 |
| 2021-08-24 | $162.98 | $163.49 | $162.19 | $162.88 | $160.12 | 649,784 |
| 2021-08-23 | $161.68 | $163.22 | $161.13 | $162.36 | $159.61 | 698,803 |
| 2021-08-20 | $161.42 | $162.53 | $159.87 | $161.12 | $158.39 | 1,131,629 |
| 2021-08-19 | $162.77 | $163.77 | $160.94 | $161.14 | $158.41 | 957,970 |
| 2021-08-18 | $165.96 | $166.55 | $164.40 | $164.51 | $161.72 | 648,137 |
| 2021-08-17 | $168.37 | $168.46 | $164.34 | $166.59 | $163.77 | 816,070 |
| 2021-08-16 | $169.29 | $169.70 | $167.61 | $169.39 | $166.52 | 579,130 |
| 2021-08-13 | $170.43 | $170.43 | $168.90 | $169.78 | $166.90 | 526,953 |
| 2021-08-12 | $169.76 | $170.62 | $167.86 | $170.39 | $167.50 | 909,875 |
| 2021-08-11 | $167.63 | $170.26 | $166.59 | $170.19 | $167.31 | 998,653 |
| 2021-08-10 | $164.56 | $167.61 | $164.50 | $167.36 | $164.52 | 1,026,453 |
| 2021-08-09 | $163.98 | $164.58 | $162.36 | $164.30 | $161.52 | 738,820 |
| 2021-08-06 | $164.15 | $164.99 | $163.64 | $164.23 | $160.87 | 813,186 |
| 2021-08-05 | $165.26 | $165.92 | $162.80 | $162.95 | $159.62 | 1,218,084 |
| 2021-08-04 | $164.27 | $165.94 | $163.75 | $163.81 | $160.46 | 1,212,403 |
| 2021-08-03 | $163.82 | $165.71 | $162.29 | $165.63 | $162.24 | 844,417 |
| 2021-08-02 | $164.80 | $166.85 | $163.00 | $163.30 | $159.96 | 849,493 |
| 2021-07-30 | $163.08 | $165.06 | $162.39 | $163.52 | $160.17 | 1,297,162 |
| 2021-07-29 | $164.31 | $164.59 | $162.25 | $162.86 | $159.53 | 1,455,547 |
| 2021-07-28 | $165.24 | $165.80 | $162.72 | $163.35 | $160.01 | 1,702,795 |
| 2021-07-27 | $163.89 | $165.68 | $162.75 | $165.14 | $161.76 | 1,740,618 |
| 2021-07-26 | $164.22 | $165.07 | $162.91 | $164.94 | $161.56 | 1,428,196 |
| 2021-07-23 | $161.52 | $163.40 | $161.22 | $162.92 | $159.59 | 1,156,465 |
| 2021-07-22 | $160.15 | $160.98 | $159.32 | $160.50 | $157.22 | 1,322,401 |
| 2021-07-21 | $158.98 | $160.93 | $157.10 | $159.77 | $156.50 | 2,045,538 |
| 2021-07-20 | $154.80 | $159.13 | $152.35 | $158.49 | $155.25 | 4,015,702 |
| 2021-07-19 | $167.07 | $168.14 | $164.18 | $165.75 | $162.36 | 1,623,412 |
| 2021-07-16 | $171.85 | $171.85 | $169.06 | $170.20 | $166.72 | 957,529 |
| 2021-07-15 | $169.21 | $171.81 | $169.21 | $171.48 | $167.97 | 680,629 |
| 2021-07-14 | $170.03 | $171.50 | $168.86 | $170.09 | $166.61 | 640,136 |
| 2021-07-13 | $171.85 | $171.85 | $169.49 | $169.94 | $166.46 | 664,891 |
| 2021-07-12 | $169.96 | $172.32 | $169.26 | $172.08 | $168.56 | 565,089 |
| 2021-07-09 | $170.95 | $172.31 | $169.91 | $171.41 | $167.90 | 852,227 |
| 2021-07-08 | $170.29 | $170.60 | $167.99 | $168.97 | $165.51 | 927,696 |
| 2021-07-07 | $168.59 | $172.52 | $168.59 | $172.30 | $168.77 | 941,485 |
| 2021-07-06 | $170.00 | $170.22 | $166.70 | $169.01 | $165.55 | 996,281 |
| 2021-07-02 | $169.81 | $170.92 | $168.66 | $170.66 | $167.17 | 608,003 |
| 2021-07-01 | $170.95 | $171.38 | $169.14 | $169.99 | $166.51 | 758,206 |
| 2021-06-30 | $167.86 | $170.10 | $167.58 | $169.77 | $166.30 | 1,143,908 |
| 2021-06-29 | $169.54 | $170.85 | $167.98 | $168.56 | $165.11 | 871,795 |
| 2021-06-28 | $167.86 | $168.58 | $165.51 | $168.44 | $164.99 | 1,762,792 |
| 2021-06-25 | $170.00 | $170.76 | $166.68 | $167.21 | $163.79 | 3,390,518 |
| 2021-06-24 | $170.49 | $170.74 | $168.42 | $169.52 | $166.05 | 794,588 |
| 2021-06-23 | $171.45 | $171.65 | $169.47 | $169.69 | $166.22 | 710,483 |
| 2021-06-22 | $172.48 | $173.10 | $170.86 | $171.51 | $168.00 | 785,042 |
| 2021-06-21 | $169.79 | $172.17 | $169.15 | $171.64 | $168.13 | 976,708 |
| 2021-06-18 | $169.11 | $170.31 | $167.86 | $168.12 | $164.68 | 1,777,196 |
| 2021-06-17 | $174.84 | $174.86 | $168.92 | $171.16 | $167.66 | 1,223,574 |
| 2021-06-16 | $175.67 | $176.28 | $174.23 | $174.72 | $171.14 | 758,382 |
| 2021-06-15 | $176.14 | $176.74 | $174.49 | $176.35 | $172.74 | 801,641 |
| 2021-06-14 | $177.17 | $177.57 | $174.07 | $175.38 | $171.79 | 587,994 |
| 2021-06-11 | $178.40 | $178.92 | $176.61 | $177.53 | $173.90 | 556,972 |
| 2021-06-10 | $178.69 | $178.69 | $176.51 | $177.39 | $173.76 | 816,518 |
| 2021-06-09 | $178.36 | $178.95 | $176.73 | $177.11 | $173.49 | 992,847 |
| 2021-06-08 | $179.30 | $179.57 | $177.24 | $179.07 | $175.41 | 1,092,109 |
| 2021-06-07 | $182.85 | $182.97 | $179.33 | $179.98 | $176.30 | 815,825 |
| 2021-06-04 | $181.85 | $182.58 | $180.72 | $182.33 | $178.60 | 523,990 |
| 2021-06-03 | $179.51 | $181.11 | $178.83 | $180.99 | $177.29 | 1,148,150 |
| 2021-06-02 | $181.48 | $181.98 | $178.90 | $180.34 | $176.65 | 1,332,526 |
| 2021-06-01 | $182.11 | $182.95 | $179.67 | $180.75 | $177.05 | 1,227,426 |
| 2021-05-28 | $180.81 | $181.35 | $178.55 | $179.72 | $176.04 | 883,502 |
| 2021-05-27 | $179.96 | $181.14 | $179.42 | $180.79 | $177.09 | 3,182,790 |
| 2021-05-26 | $178.55 | $179.40 | $178.16 | $178.75 | $175.09 | 767,553 |
| 2021-05-25 | $179.41 | $180.30 | $178.92 | $179.10 | $175.44 | 660,086 |
| 2021-05-24 | $179.77 | $180.39 | $178.33 | $179.57 | $175.90 | 700,497 |
| 2021-05-21 | $178.72 | $180.97 | $178.39 | $178.45 | $174.80 | 883,118 |
| 2021-05-20 | $176.66 | $178.87 | $176.49 | $177.48 | $173.85 | 1,032,867 |
| 2021-05-19 | $176.04 | $176.62 | $173.95 | $176.35 | $172.74 | 948,958 |
| 2021-05-18 | $180.26 | $180.52 | $177.11 | $177.16 | $173.53 | 1,275,158 |
| 2021-05-17 | $178.82 | $180.46 | $177.53 | $179.96 | $176.28 | 1,046,673 |
| 2021-05-14 | $178.13 | $179.85 | $177.21 | $179.10 | $175.44 | 658,536 |
| 2021-05-13 | $174.73 | $178.45 | $173.61 | $178.04 | $174.40 | 1,147,757 |
| 2021-05-12 | $178.17 | $178.62 | $173.42 | $173.85 | $170.29 | 1,261,435 |
| 2021-05-11 | $179.46 | $179.63 | $176.41 | $178.99 | $175.33 | 953,313 |
| 2021-05-10 | $180.53 | $181.35 | $179.22 | $179.27 | $175.60 | 1,171,411 |
| 2021-05-07 | $179.55 | $179.82 | $177.88 | $179.49 | $175.82 | 723,853 |
| 2021-05-06 | $179.99 | $180.21 | $177.91 | $180.09 | $175.88 | 962,551 |
| 2021-05-05 | $177.65 | $179.82 | $176.39 | $179.04 | $174.85 | 994,100 |
| 2021-05-04 | $171.98 | $179.56 | $171.98 | $178.75 | $174.57 | 1,945,943 |
| 2021-05-03 | $172.64 | $173.99 | $172.11 | $173.01 | $168.96 | 654,196 |
| 2021-04-30 | $172.89 | $173.88 | $170.12 | $171.24 | $167.23 | 1,777,023 |
| 2021-04-29 | $172.70 | $173.41 | $171.54 | $173.19 | $169.14 | 754,977 |
| 2021-04-28 | $172.69 | $173.68 | $171.89 | $172.55 | $168.51 | 1,211,231 |
| 2021-04-27 | $172.00 | $172.95 | $171.00 | $172.23 | $168.20 | 1,598,805 |
| 2021-04-26 | $175.74 | $176.63 | $172.74 | $173.13 | $169.08 | 1,076,835 |
| 2021-04-23 | $171.50 | $175.07 | $171.22 | $174.65 | $170.56 | 1,143,238 |
| 2021-04-22 | $173.07 | $174.36 | $171.00 | $171.56 | $167.55 | 1,242,966 |
| 2021-04-21 | $169.92 | $173.88 | $169.23 | $173.57 | $169.51 | 1,575,328 |
| 2021-04-20 | $169.01 | $170.84 | $168.30 | $169.00 | $165.05 | 1,399,905 |
| 2021-04-19 | $167.54 | $169.94 | $165.90 | $168.78 | $164.83 | 2,069,117 |
| 2021-04-16 | $169.29 | $172.67 | $166.91 | $167.41 | $163.49 | 7,097,783 |
| 2021-04-15 | $152.21 | $154.01 | $151.62 | $153.97 | $150.37 | 1,852,834 |
| 2021-04-14 | $150.74 | $152.47 | $150.26 | $150.87 | $147.34 | 1,674,534 |
| 2021-04-13 | $150.67 | $151.45 | $149.24 | $151.07 | $147.53 | 1,092,088 |
| 2021-04-12 | $150.49 | $152.22 | $150.16 | $151.39 | $147.85 | 1,256,621 |
| 2021-04-09 | $149.12 | $150.57 | $148.60 | $150.47 | $146.95 | 1,014,127 |
| 2021-04-08 | $148.04 | $150.01 | $146.73 | $148.05 | $144.59 | 1,641,194 |
| 2021-04-07 | $153.54 | $153.93 | $146.82 | $147.97 | $144.51 | 2,148,683 |
| 2021-04-06 | $153.37 | $154.03 | $152.28 | $153.57 | $149.98 | 1,643,476 |
| 2021-04-05 | $151.50 | $154.11 | $151.45 | $153.56 | $149.97 | 2,452,163 |
| 2021-04-01 | $150.26 | $152.04 | $148.96 | $151.96 | $148.40 | 1,670,043 |
| 2021-03-31 | $152.41 | $153.12 | $149.90 | $150.26 | $146.74 | 1,662,597 |
| 2021-03-30 | $155.25 | $156.57 | $152.54 | $152.79 | $149.21 | 1,416,393 |
| 2021-03-29 | $154.98 | $156.21 | $154.17 | $155.52 | $151.88 | 1,077,435 |
| 2021-03-26 | $153.37 | $154.94 | $151.93 | $154.82 | $151.20 | 1,405,475 |
| 2021-03-25 | $148.45 | $152.51 | $147.39 | $152.34 | $148.78 | 1,408,561 |
| 2021-03-24 | $147.49 | $150.53 | $147.49 | $148.16 | $144.69 | 1,136,330 |
| 2021-03-23 | $147.67 | $149.46 | $146.79 | $147.47 | $144.02 | 1,364,933 |
| 2021-03-22 | $147.80 | $148.29 | $146.68 | $147.94 | $144.48 | 1,054,861 |
| 2021-03-19 | $149.20 | $149.25 | $147.28 | $147.42 | $143.97 | 1,901,702 |
| 2021-03-18 | $146.90 | $150.22 | $145.74 | $149.80 | $146.29 | 1,259,909 |
| 2021-03-17 | $145.17 | $146.94 | $144.50 | $146.56 | $143.13 | 1,003,046 |
| 2021-03-16 | $145.33 | $145.84 | $142.57 | $144.80 | $141.41 | 1,196,881 |
| 2021-03-15 | $144.76 | $145.51 | $142.69 | $145.05 | $141.66 | 1,533,774 |
| 2021-03-12 | $146.65 | $147.54 | $144.07 | $145.30 | $141.90 | 1,322,031 |
| 2021-03-11 | $148.63 | $149.15 | $145.83 | $146.07 | $142.65 | 1,263,487 |
| 2021-03-10 | $146.57 | $149.99 | $146.36 | $148.48 | $145.01 | 1,099,034 |
| 2021-03-09 | $146.97 | $148.07 | $145.74 | $146.07 | $142.65 | 1,733,125 |
| 2021-03-08 | $142.71 | $148.44 | $142.41 | $146.10 | $142.68 | 1,693,638 |
| 2021-03-05 | $138.66 | $142.81 | $138.11 | $142.61 | $139.27 | 1,348,875 |
| 2021-03-04 | $139.59 | $140.30 | $135.08 | $137.83 | $134.60 | 1,738,697 |
| 2021-03-03 | $140.76 | $141.40 | $139.57 | $139.62 | $136.35 | 1,473,640 |
| 2021-03-02 | $137.96 | $142.39 | $137.96 | $140.77 | $137.48 | 2,241,952 |
| 2021-03-01 | $136.03 | $138.87 | $136.03 | $137.85 | $134.62 | 962,210 |
| 2021-02-26 | $135.37 | $136.00 | $133.68 | $134.82 | $131.67 | 1,520,279 |
| 2021-02-25 | $136.50 | $137.11 | $133.96 | $134.97 | $131.81 | 1,023,256 |
| 2021-02-24 | $135.48 | $137.94 | $135.39 | $136.89 | $133.69 | 904,259 |
| 2021-02-23 | $134.77 | $135.81 | $132.10 | $134.97 | $131.81 | 1,405,018 |
| 2021-02-22 | $135.50 | $136.56 | $134.18 | $134.45 | $131.30 | 1,828,333 |
| 2021-02-19 | $136.71 | $137.81 | $135.91 | $136.67 | $133.47 | 1,331,607 |
| 2021-02-18 | $135.51 | $136.74 | $134.67 | $136.29 | $133.10 | 939,497 |
| 2021-02-17 | $136.19 | $137.65 | $134.75 | $136.60 | $132.88 | 916,988 |
| 2021-02-16 | $139.50 | $139.50 | $136.40 | $137.35 | $133.61 | 804,546 |
| 2021-02-12 | $137.09 | $138.87 | $136.78 | $138.55 | $134.77 | 927,412 |
| 2021-02-11 | $138.45 | $139.29 | $137.03 | $138.06 | $134.30 | 818,693 |
| 2021-02-10 | $138.35 | $138.89 | $136.96 | $137.96 | $134.20 | 1,313,563 |
| 2021-02-09 | $140.37 | $140.63 | $137.10 | $137.29 | $133.55 | 1,523,504 |
| 2021-02-08 | $141.40 | $141.70 | $139.61 | $140.22 | $136.40 | 1,116,841 |
| 2021-02-05 | $140.63 | $140.98 | $138.17 | $140.11 | $136.29 | 1,921,957 |
| 2021-02-04 | $140.05 | $140.88 | $139.13 | $139.26 | $135.46 | 1,681,339 |
| 2021-02-03 | $139.93 | $141.44 | $139.32 | $139.91 | $136.10 | 1,426,842 |
| 2021-02-02 | $139.99 | $142.40 | $138.29 | $140.53 | $136.70 | 2,197,759 |
| 2021-02-01 | $135.86 | $138.94 | $134.92 | $138.58 | $134.80 | 1,962,989 |
| 2021-01-29 | $137.95 | $138.22 | $133.78 | $134.71 | $131.04 | 1,949,148 |
| 2021-01-28 | $141.52 | $143.15 | $139.07 | $139.14 | $135.35 | 1,800,957 |
| 2021-01-27 | $138.42 | $140.43 | $136.44 | $139.95 | $136.14 | 2,281,972 |
| 2021-01-26 | $142.72 | $143.25 | $140.65 | $141.01 | $137.17 | 1,447,284 |
| 2021-01-25 | $137.56 | $141.22 | $135.17 | $140.60 | $136.77 | 1,941,045 |
| 2021-01-22 | $138.75 | $142.18 | $137.56 | $137.82 | $134.06 | 2,543,013 |
| 2021-01-21 | $145.12 | $145.28 | $142.61 | $143.53 | $139.62 | 1,739,055 |
| 2021-01-20 | $146.00 | $146.41 | $142.77 | $144.55 | $140.61 | 1,265,263 |
| 2021-01-19 | $148.44 | $149.39 | $144.96 | $145.04 | $141.09 | 1,904,210 |
| 2021-01-15 | $150.36 | $150.90 | $146.43 | $148.04 | $144.01 | 2,938,499 |
| 2021-01-14 | $153.50 | $153.81 | $151.22 | $151.75 | $147.61 | 1,635,711 |
| 2021-01-13 | $150.88 | $153.06 | $149.91 | $152.01 | $147.87 | 1,361,349 |
| 2021-01-12 | $149.19 | $152.30 | $148.45 | $151.28 | $147.16 | 1,069,733 |
| 2021-01-11 | $146.92 | $149.96 | $146.35 | $149.45 | $145.38 | 1,116,021 |
| 2021-01-08 | $150.61 | $150.95 | $147.43 | $148.30 | $144.26 | 1,141,435 |
| 2021-01-07 | $149.73 | $151.32 | $149.44 | $150.83 | $146.72 | 1,537,092 |
| 2021-01-06 | $145.49 | $149.81 | $145.49 | $148.93 | $144.87 | 1,871,597 |
| 2021-01-05 | $141.61 | $144.77 | $141.58 | $144.34 | $140.41 | 1,316,415 |
| 2021-01-04 | $144.66 | $145.00 | $140.83 | $141.31 | $137.46 | 1,223,420 |
| 2020-12-31 | $143.04 | $144.44 | $141.93 | $144.22 | $140.29 | 930,016 |
| 2020-12-30 | $143.21 | $144.32 | $142.86 | $143.22 | $139.32 | 987,768 |
| 2020-12-29 | $143.81 | $144.04 | $141.32 | $142.90 | $139.01 | 884,613 |
| 2020-12-28 | $145.64 | $146.95 | $143.17 | $143.17 | $139.27 | 1,143,314 |
| 2020-12-24 | $143.80 | $145.31 | $143.15 | $145.00 | $141.05 | 300,841 |
| 2020-12-23 | $144.71 | $146.11 | $143.87 | $143.87 | $139.95 | 948,369 |
| 2020-12-22 | $146.51 | $146.52 | $143.89 | $144.70 | $140.76 | 1,079,700 |
| 2020-12-21 | $143.67 | $146.81 | $142.33 | $146.10 | $142.12 | 900,196 |
| 2020-12-18 | $144.26 | $145.91 | $142.37 | $145.43 | $141.47 | 2,417,457 |
| 2020-12-17 | $144.05 | $144.60 | $142.58 | $144.29 | $140.36 | 850,716 |
| 2020-12-16 | $144.86 | $145.34 | $142.18 | $142.89 | $139.00 | 1,166,139 |
| 2020-12-15 | $143.19 | $144.69 | $142.43 | $144.12 | $140.19 | 1,210,007 |
| 2020-12-14 | $143.80 | $144.01 | $141.37 | $141.76 | $137.90 | 995,700 |
| 2020-12-11 | $142.34 | $143.46 | $141.42 | $142.93 | $139.03 | 1,223,751 |
| 2020-12-10 | $144.46 | $145.44 | $142.61 | $143.33 | $139.42 | 1,115,213 |
| 2020-12-09 | $145.20 | $145.81 | $143.52 | $145.39 | $141.43 | 959,134 |
| 2020-12-08 | $144.18 | $145.83 | $143.97 | $144.88 | $140.93 | 1,024,296 |
| 2020-12-07 | $146.50 | $146.90 | $144.72 | $144.90 | $140.95 | 917,061 |
| 2020-12-04 | $146.28 | $147.74 | $146.03 | $146.93 | $142.93 | 1,112,557 |
| 2020-12-03 | $147.16 | $148.03 | $145.16 | $145.43 | $141.47 | 992,772 |
| 2020-12-02 | $148.63 | $149.30 | $146.86 | $147.11 | $143.10 | 801,301 |
| 2020-12-01 | $149.16 | $149.88 | $147.84 | $149.11 | $145.05 | 1,250,226 |
| 2020-11-30 | $147.30 | $147.35 | $144.36 | $146.77 | $142.77 | 1,414,908 |
| 2020-11-27 | $146.99 | $147.90 | $146.42 | $147.78 | $143.75 | 321,946 |
| 2020-11-25 | $147.50 | $147.83 | $145.83 | $146.69 | $142.69 | 779,185 |
| 2020-11-24 | $146.40 | $148.09 | $145.89 | $147.93 | $143.90 | 1,454,029 |
| 2020-11-23 | $144.19 | $145.69 | $143.55 | $144.78 | $140.83 | 822,626 |
| 2020-11-20 | $142.96 | $143.90 | $141.33 | $143.04 | $139.14 | 915,460 |
| 2020-11-19 | $142.03 | $143.78 | $140.66 | $143.22 | $139.32 | 745,278 |
| 2020-11-18 | $144.08 | $144.87 | $142.69 | $142.80 | $138.91 | 873,826 |
| 2020-11-17 | $143.05 | $143.73 | $140.55 | $143.27 | $139.37 | 917,060 |
| 2020-11-16 | $145.00 | $145.67 | $142.90 | $144.27 | $140.34 | 1,043,756 |
| 2020-11-13 | $141.23 | $143.23 | $140.70 | $142.82 | $138.93 | 748,898 |
| 2020-11-12 | $141.75 | $142.23 | $138.41 | $139.87 | $136.06 | 768,169 |
| 2020-11-11 | $143.77 | $143.77 | $141.29 | $142.65 | $138.76 | 1,105,347 |
| 2020-11-10 | $142.11 | $143.97 | $140.90 | $142.82 | $138.93 | 1,141,455 |
| 2020-11-09 | $146.41 | $149.34 | $139.92 | $141.87 | $138.00 | 1,783,823 |
| 2020-11-06 | $138.46 | $139.60 | $137.04 | $138.76 | $134.47 | 809,801 |
| 2020-11-05 | $135.50 | $139.63 | $135.38 | $138.26 | $133.98 | 1,176,496 |
| 2020-11-04 | $135.19 | $136.07 | $131.15 | $132.81 | $128.70 | 1,866,120 |
| 2020-11-03 | $136.46 | $138.03 | $134.64 | $136.86 | $132.63 | 1,479,547 |
| 2020-11-02 | $131.84 | $135.90 | $130.81 | $135.18 | $131.00 | 1,938,857 |
| 2020-10-30 | $127.48 | $130.01 | $126.80 | $129.72 | $125.71 | 2,202,448 |
| 2020-10-29 | $124.71 | $129.38 | $123.52 | $128.10 | $124.14 | 1,238,848 |
| 2020-10-28 | $124.62 | $127.58 | $124.50 | $125.21 | $121.34 | 1,464,520 |
| 2020-10-27 | $131.13 | $131.70 | $127.30 | $127.39 | $123.45 | 1,193,631 |
| 2020-10-26 | $132.50 | $132.82 | $129.46 | $131.33 | $127.27 | 1,203,737 |
| 2020-10-23 | $135.11 | $135.99 | $133.91 | $134.27 | $130.12 | 980,625 |
| 2020-10-22 | $134.65 | $135.11 | $132.81 | $133.70 | $129.56 | 1,128,148 |
| 2020-10-21 | $134.97 | $137.48 | $133.96 | $134.03 | $129.88 | 1,208,245 |
| 2020-10-20 | $135.56 | $137.69 | $133.61 | $134.63 | $130.46 | 1,684,258 |
| 2020-10-19 | $137.19 | $138.40 | $134.32 | $134.32 | $130.16 | 1,490,393 |
| 2020-10-16 | $137.34 | $138.39 | $136.08 | $137.16 | $132.92 | 1,281,514 |
| 2020-10-15 | $132.56 | $137.29 | $132.50 | $136.74 | $132.51 | 1,261,848 |
| 2020-10-14 | $133.80 | $135.72 | $133.80 | $134.59 | $130.43 | 946,376 |
| 2020-10-13 | $135.22 | $135.99 | $133.12 | $133.57 | $129.44 | 1,322,240 |
| 2020-10-12 | $136.35 | $137.08 | $134.51 | $136.05 | $131.84 | 1,312,070 |
| 2020-10-09 | $135.46 | $137.00 | $133.45 | $135.88 | $131.68 | 2,083,709 |
| 2020-10-08 | $132.23 | $136.51 | $131.30 | $134.99 | $130.81 | 3,161,648 |
| 2020-10-07 | $126.56 | $129.68 | $126.45 | $128.94 | $124.95 | 1,383,423 |
| 2020-10-06 | $127.00 | $129.04 | $124.37 | $124.55 | $120.70 | 1,714,813 |
| 2020-10-05 | $124.20 | $126.49 | $124.20 | $125.92 | $122.02 | 1,459,631 |
| 2020-10-02 | $120.19 | $123.88 | $120.00 | $123.27 | $119.46 | 1,356,244 |
| 2020-10-01 | $122.41 | $124.01 | $121.20 | $121.78 | $118.01 | 1,409,118 |
| 2020-09-30 | $121.12 | $123.60 | $120.19 | $122.08 | $118.30 | 1,477,418 |
| 2020-09-29 | $122.20 | $122.77 | $120.29 | $120.33 | $116.61 | 688,578 |
| 2020-09-28 | $122.38 | $123.63 | $121.63 | $121.74 | $117.97 | 1,094,330 |
| 2020-09-25 | $118.25 | $120.72 | $118.03 | $120.25 | $116.53 | 789,594 |
| 2020-09-24 | $118.65 | $120.09 | $116.95 | $118.95 | $115.27 | 1,066,589 |
| 2020-09-23 | $120.36 | $121.15 | $117.76 | $118.32 | $114.66 | 1,795,863 |
| 2020-09-22 | $119.78 | $121.19 | $119.34 | $120.82 | $117.08 | 1,362,210 |
| 2020-09-21 | $123.57 | $123.89 | $118.80 | $120.08 | $116.36 | 1,441,459 |
| 2020-09-18 | $128.62 | $129.27 | $125.37 | $125.77 | $121.88 | 1,916,795 |
| 2020-09-17 | $127.98 | $130.00 | $127.11 | $129.25 | $125.25 | 1,115,758 |
| 2020-09-16 | $130.06 | $131.00 | $129.00 | $129.04 | $125.05 | 1,325,078 |
| 2020-09-15 | $130.61 | $131.09 | $128.88 | $129.92 | $125.90 | 1,410,953 |
| 2020-09-14 | $128.00 | $131.05 | $127.64 | $130.21 | $126.18 | 1,779,900 |
| 2020-09-11 | $125.94 | $127.60 | $125.09 | $127.10 | $123.17 | 1,263,206 |
| 2020-09-10 | $125.75 | $127.41 | $125.37 | $125.74 | $121.85 | 1,723,165 |
| 2020-09-09 | $122.64 | $126.07 | $122.53 | $125.34 | $121.46 | 1,789,761 |
| 2020-09-08 | $121.70 | $121.98 | $119.39 | $120.99 | $117.25 | 1,329,489 |
| 2020-09-04 | $123.78 | $124.81 | $121.90 | $122.61 | $118.82 | 1,230,236 |
| 2020-09-03 | $125.77 | $126.05 | $121.23 | $122.79 | $118.99 | 1,486,557 |
| 2020-09-02 | $123.65 | $126.30 | $123.52 | $125.98 | $122.08 | 1,475,407 |
| 2020-09-01 | $119.94 | $124.00 | $119.50 | $124.00 | $120.16 | 1,539,657 |
| 2020-08-31 | $122.10 | $122.30 | $119.96 | $120.40 | $116.67 | 938,067 |
| 2020-08-28 | $120.95 | $122.30 | $120.12 | $122.12 | $118.34 | 876,993 |
| 2020-08-27 | $120.94 | $121.54 | $120.05 | $120.79 | $117.05 | 941,471 |
| 2020-08-26 | $119.58 | $120.88 | $119.37 | $119.95 | $116.24 | 620,033 |
| 2020-08-25 | $121.53 | $121.71 | $119.27 | $119.82 | $116.11 | 850,159 |
| 2020-08-24 | $119.16 | $121.16 | $118.78 | $121.08 | $117.33 | 736,225 |
| 2020-08-21 | $117.98 | $118.66 | $117.30 | $118.23 | $114.57 | 940,811 |
| 2020-08-20 | $117.68 | $118.65 | $117.35 | $118.24 | $114.58 | 736,274 |
| 2020-08-19 | $119.23 | $119.70 | $118.18 | $118.64 | $114.97 | 1,103,981 |
| 2020-08-18 | $119.16 | $119.43 | $118.26 | $118.69 | $115.02 | 957,440 |
| 2020-08-17 | $119.86 | $120.13 | $118.57 | $118.92 | $115.24 | 838,716 |
| 2020-08-14 | $118.33 | $119.95 | $117.66 | $118.98 | $115.30 | 871,920 |
| 2020-08-13 | $120.01 | $120.68 | $118.65 | $118.81 | $115.13 | 1,085,027 |
| 2020-08-12 | $122.11 | $122.47 | $119.15 | $120.99 | $117.25 | 1,581,146 |
| 2020-08-11 | $119.55 | $123.60 | $119.46 | $120.89 | $117.15 | 3,354,293 |
| 2020-08-10 | $113.54 | $115.92 | $113.50 | $115.74 | $112.16 | 841,428 |
| 2020-08-07 | $110.56 | $113.73 | $110.44 | $113.71 | $110.19 | 1,548,478 |
| 2020-08-06 | $111.75 | $112.43 | $110.40 | $111.44 | $107.48 | 1,516,296 |
| 2020-08-05 | $108.41 | $112.56 | $108.41 | $111.66 | $107.69 | 2,125,840 |
| 2020-08-04 | $107.11 | $108.45 | $106.93 | $107.79 | $103.96 | 1,211,045 |
| 2020-08-03 | $107.84 | $108.78 | $107.06 | $107.38 | $103.57 | 1,185,352 |
| 2020-07-31 | $108.12 | $108.27 | $105.94 | $107.65 | $103.83 | 1,293,617 |
| 2020-07-30 | $108.55 | $108.94 | $107.58 | $108.20 | $104.36 | 1,112,106 |
| 2020-07-29 | $109.79 | $110.56 | $108.39 | $110.41 | $106.49 | 1,364,173 |
| 2020-07-28 | $109.85 | $110.58 | $108.35 | $108.58 | $104.72 | 1,237,329 |
| 2020-07-27 | $110.59 | $111.58 | $109.65 | $110.23 | $106.31 | 1,429,082 |
| 2020-07-24 | $110.65 | $111.67 | $110.07 | $110.56 | $106.63 | 957,047 |
| 2020-07-23 | $111.48 | $112.33 | $110.20 | $110.83 | $106.89 | 1,187,056 |
| 2020-07-22 | $109.76 | $112.01 | $109.48 | $111.68 | $107.71 | 1,935,581 |
| 2020-07-21 | $109.92 | $111.41 | $109.75 | $110.16 | $106.25 | 1,544,975 |
| 2020-07-20 | $112.84 | $112.91 | $109.14 | $109.39 | $105.50 | 2,060,732 |
| 2020-07-17 | $118.81 | $119.03 | $110.56 | $111.88 | $107.91 | 5,558,145 |
| 2020-07-16 | $115.23 | $115.91 | $113.35 | $115.26 | $111.17 | 1,918,703 |
| 2020-07-15 | $113.57 | $116.18 | $112.94 | $115.62 | $111.51 | 1,532,081 |
| 2020-07-14 | $108.99 | $112.24 | $108.14 | $111.72 | $107.75 | 1,602,057 |
| 2020-07-13 | $108.32 | $110.82 | $107.76 | $109.38 | $105.49 | 1,926,918 |
| 2020-07-10 | $105.52 | $107.10 | $104.87 | $107.04 | $103.24 | 738,495 |
| 2020-07-09 | $106.50 | $106.50 | $103.58 | $105.08 | $101.35 | 1,326,033 |
| 2020-07-08 | $108.18 | $109.11 | $105.19 | $106.47 | $102.69 | 1,314,676 |
| 2020-07-07 | $108.89 | $109.27 | $107.47 | $108.42 | $104.57 | 1,641,834 |
| 2020-07-06 | $110.85 | $111.85 | $107.85 | $109.88 | $105.98 | 1,606,105 |
| 2020-07-02 | $108.11 | $110.12 | $107.81 | $109.07 | $105.20 | 1,395,443 |
| 2020-07-01 | $106.17 | $107.02 | $105.10 | $106.35 | $102.57 | 1,382,679 |
| 2020-06-30 | $105.23 | $106.98 | $104.10 | $106.06 | $102.29 | 1,259,334 |
| 2020-06-29 | $103.30 | $104.98 | $102.55 | $103.94 | $100.25 | 1,218,840 |
| 2020-06-26 | $102.24 | $103.20 | $101.19 | $102.14 | $98.51 | 3,616,738 |
| 2020-06-25 | $101.73 | $102.90 | $100.14 | $102.77 | $99.12 | 899,554 |
| 2020-06-24 | $102.42 | $102.94 | $100.40 | $101.88 | $98.26 | 1,238,365 |
| 2020-06-23 | $105.11 | $105.51 | $103.48 | $103.69 | $100.01 | 1,097,913 |
| 2020-06-22 | $103.26 | $104.40 | $101.89 | $103.67 | $99.99 | 856,361 |
| 2020-06-19 | $107.36 | $107.61 | $102.88 | $103.72 | $100.04 | 1,809,082 |
| 2020-06-18 | $104.26 | $105.54 | $103.93 | $104.42 | $100.71 | 876,333 |
| 2020-06-17 | $105.58 | $106.30 | $104.17 | $104.87 | $101.14 | 848,309 |
| 2020-06-16 | $106.46 | $107.83 | $103.74 | $104.76 | $101.04 | 816,641 |
| 2020-06-15 | $98.97 | $103.71 | $98.41 | $103.20 | $99.53 | 1,068,692 |
| 2020-06-12 | $102.59 | $104.37 | $100.17 | $101.63 | $98.02 | 1,224,591 |
| 2020-06-11 | $105.77 | $105.77 | $99.30 | $99.56 | $96.02 | 2,452,539 |
| 2020-06-10 | $111.33 | $111.63 | $108.33 | $109.04 | $105.17 | 1,826,162 |
| 2020-06-09 | $111.89 | $112.17 | $109.72 | $111.42 | $107.46 | 1,559,506 |
| 2020-06-08 | $114.86 | $116.38 | $112.65 | $113.40 | $109.37 | 1,522,471 |
| 2020-06-05 | $114.50 | $116.45 | $113.61 | $113.95 | $109.90 | 2,057,175 |
| 2020-06-04 | $110.06 | $111.70 | $109.49 | $111.12 | $107.17 | 1,710,530 |
| 2020-06-03 | $109.16 | $112.76 | $108.52 | $111.68 | $107.71 | 2,728,764 |
| 2020-06-02 | $103.79 | $107.94 | $103.76 | $107.52 | $103.70 | 2,752,219 |
| 2020-06-01 | $101.74 | $103.56 | $101.16 | $103.37 | $99.70 | 1,659,802 |
| 2020-05-29 | $102.00 | $102.44 | $100.56 | $101.67 | $98.06 | 2,772,625 |
| 2020-05-28 | $103.16 | $103.18 | $100.92 | $102.64 | $98.99 | 2,030,319 |
| 2020-05-27 | $102.61 | $104.29 | $101.73 | $102.35 | $98.71 | 1,998,635 |
| 2020-05-26 | $99.72 | $101.34 | $99.21 | $100.00 | $96.45 | 1,696,751 |
| 2020-05-22 | $95.14 | $96.24 | $94.48 | $96.18 | $92.76 | 1,046,400 |
| 2020-05-21 | $95.60 | $96.44 | $94.61 | $95.09 | $91.71 | 3,132,774 |
| 2020-05-20 | $94.64 | $96.32 | $94.64 | $95.99 | $92.58 | 2,277,566 |
| 2020-05-19 | $91.31 | $94.19 | $90.35 | $93.22 | $89.91 | 2,714,225 |
| 2020-05-18 | $90.86 | $92.63 | $89.95 | $91.85 | $88.59 | 1,601,808 |
| 2020-05-15 | $85.32 | $86.93 | $84.60 | $86.92 | $83.83 | 1,889,315 |
| 2020-05-14 | $82.64 | $86.03 | $81.43 | $85.97 | $82.92 | 2,149,703 |
| 2020-05-13 | $87.01 | $87.48 | $83.60 | $84.24 | $81.25 | 1,488,777 |
| 2020-05-12 | $90.93 | $91.58 | $87.60 | $87.63 | $84.52 | 1,668,717 |
| 2020-05-11 | $90.80 | $91.08 | $89.61 | $90.42 | $87.21 | 1,600,447 |
| 2020-05-08 | $91.54 | $92.71 | $90.87 | $91.98 | $88.71 | 1,818,755 |
| 2020-05-07 | $89.93 | $90.94 | $89.52 | $90.36 | $86.67 | 1,680,675 |
| 2020-05-06 | $89.55 | $91.56 | $88.32 | $88.80 | $85.17 | 1,758,659 |
| 2020-05-05 | $88.16 | $89.72 | $87.77 | $88.27 | $84.66 | 1,983,715 |
| 2020-05-04 | $86.70 | $87.08 | $85.19 | $86.83 | $83.28 | 2,776,995 |
| 2020-05-01 | $89.20 | $89.34 | $86.69 | $88.00 | $84.41 | 1,729,997 |
| 2020-04-30 | $94.19 | $94.19 | $90.53 | $90.83 | $87.12 | 2,266,319 |
| 2020-04-29 | $93.29 | $97.37 | $92.86 | $95.88 | $91.96 | 2,614,873 |
| 2020-04-28 | $97.50 | $99.09 | $90.94 | $91.49 | $87.75 | 3,226,925 |
| 2020-04-27 | $93.35 | $96.64 | $93.15 | $96.00 | $92.08 | 1,764,100 |
| 2020-04-24 | $91.31 | $93.17 | $89.43 | $92.74 | $88.95 | 1,782,360 |
| 2020-04-23 | $90.86 | $92.66 | $90.46 | $90.52 | $86.82 | 1,040,226 |
| 2020-04-22 | $89.76 | $90.80 | $89.06 | $90.07 | $86.39 | 1,287,260 |
| 2020-04-21 | $88.77 | $89.84 | $87.75 | $88.01 | $84.42 | 1,511,486 |
| 2020-04-20 | $91.63 | $93.30 | $90.17 | $91.10 | $87.38 | 1,045,806 |
| 2020-04-17 | $91.48 | $94.02 | $91.19 | $93.31 | $89.50 | 1,345,427 |
| 2020-04-16 | $88.90 | $89.48 | $86.30 | $88.90 | $85.27 | 1,733,032 |
| 2020-04-15 | $90.41 | $91.53 | $87.80 | $88.48 | $84.87 | 1,291,667 |
| 2020-04-14 | $95.89 | $95.89 | $92.23 | $92.79 | $89.00 | 1,960,925 |
| 2020-04-13 | $95.92 | $96.99 | $93.02 | $93.68 | $89.85 | 1,556,859 |
| 2020-04-09 | $94.72 | $98.81 | $94.20 | $97.17 | $93.20 | 2,184,661 |
| 2020-04-08 | $91.99 | $94.10 | $91.07 | $93.35 | $89.54 | 1,722,412 |
| 2020-04-07 | $89.09 | $93.28 | $89.09 | $91.09 | $87.37 | 2,115,463 |
| 2020-04-06 | $84.39 | $87.68 | $84.00 | $86.63 | $83.09 | 2,850,124 |
| 2020-04-03 | $80.39 | $81.68 | $80.17 | $80.43 | $77.15 | 2,421,845 |
| 2020-04-02 | $79.59 | $82.32 | $78.01 | $80.73 | $77.43 | 3,956,296 |
| 2020-04-01 | $80.56 | $82.30 | $79.70 | $79.89 | $76.63 | 2,031,814 |
| 2020-03-31 | $85.14 | $87.33 | $83.12 | $83.60 | $80.19 | 1,897,066 |
| 2020-03-30 | $85.85 | $87.20 | $83.67 | $85.92 | $82.41 | 1,576,531 |
| 2020-03-27 | $86.19 | $87.28 | $84.45 | $85.00 | $81.53 | 1,669,572 |
| 2020-03-26 | $86.24 | $90.39 | $85.00 | $89.76 | $86.09 | 1,984,081 |
| 2020-03-25 | $77.77 | $89.58 | $77.77 | $85.71 | $82.21 | 3,782,669 |
| 2020-03-24 | $75.82 | $82.24 | $75.62 | $82.05 | $78.70 | 2,550,547 |
| 2020-03-23 | $78.38 | $80.63 | $71.53 | $72.50 | $69.54 | 3,042,951 |
| 2020-03-20 | $77.11 | $80.46 | $71.75 | $79.72 | $76.46 | 4,507,291 |
| 2020-03-19 | $72.21 | $78.83 | $69.77 | $76.56 | $73.43 | 2,642,130 |
| 2020-03-18 | $78.55 | $80.00 | $70.31 | $72.92 | $69.94 | 3,042,516 |
| 2020-03-17 | $84.33 | $84.33 | $79.61 | $82.62 | $79.25 | 3,407,258 |
| 2020-03-16 | $82.93 | $88.56 | $81.20 | $82.42 | $79.05 | 2,741,800 |
| 2020-03-13 | $94.31 | $95.33 | $90.11 | $94.19 | $90.34 | 2,716,100 |
| 2020-03-12 | $87.51 | $92.31 | $86.44 | $89.90 | $86.23 | 2,981,390 |
| 2020-03-11 | $99.18 | $99.18 | $95.22 | $96.97 | $93.01 | 2,130,392 |
| 2020-03-10 | $100.27 | $102.00 | $97.53 | $101.98 | $97.81 | 3,491,710 |
| 2020-03-09 | $95.79 | $103.03 | $95.47 | $97.41 | $93.43 | 4,052,740 |
| 2020-03-06 | $99.66 | $102.82 | $99.57 | $101.45 | $97.31 | 2,480,416 |
| 2020-03-05 | $105.22 | $105.32 | $101.03 | $102.65 | $98.46 | 2,865,505 |
| 2020-03-04 | $105.88 | $107.96 | $104.95 | $107.96 | $103.55 | 2,941,422 |
| 2020-03-03 | $105.07 | $106.95 | $102.75 | $104.39 | $100.13 | 2,642,110 |
| 2020-03-02 | $104.92 | $106.31 | $104.07 | $105.31 | $101.01 | 3,748,807 |
| 2020-02-28 | $100.58 | $104.49 | $100.23 | $104.45 | $100.18 | 4,460,978 |
| 2020-02-27 | $107.62 | $109.13 | $103.56 | $103.59 | $99.36 | 2,287,214 |
| 2020-02-26 | $110.49 | $111.63 | $108.98 | $109.09 | $104.63 | 2,066,955 |
| 2020-02-25 | $115.69 | $115.74 | $109.52 | $109.63 | $105.15 | 2,506,511 |
| 2020-02-24 | $116.71 | $117.06 | $114.49 | $115.27 | $110.56 | 1,870,466 |
| 2020-02-21 | $118.98 | $119.29 | $118.37 | $118.91 | $114.05 | 1,100,772 |
| 2020-02-20 | $118.62 | $119.83 | $118.31 | $119.36 | $114.49 | 1,733,604 |
| 2020-02-19 | $119.58 | $120.00 | $119.14 | $119.52 | $114.15 | 1,135,920 |
| 2020-02-18 | $119.74 | $120.44 | $118.91 | $119.33 | $113.97 | 1,081,244 |
| 2020-02-14 | $120.41 | $120.94 | $119.51 | $120.15 | $114.75 | 1,576,909 |
| 2020-02-13 | $121.90 | $121.90 | $120.32 | $120.46 | $115.05 | 1,262,977 |
| 2020-02-12 | $122.65 | $122.72 | $121.51 | $122.36 | $116.86 | 897,331 |
| 2020-02-11 | $121.46 | $122.94 | $121.20 | $121.95 | $116.47 | 1,437,713 |
| 2020-02-10 | $122.05 | $122.05 | $120.36 | $120.89 | $115.46 | 1,944,042 |
| 2020-02-07 | $123.70 | $123.86 | $122.27 | $122.61 | $117.10 | 1,314,830 |
| 2020-02-06 | $125.30 | $125.44 | $123.61 | $124.36 | $118.77 | 1,384,112 |
| 2020-02-05 | $123.59 | $125.10 | $122.60 | $124.86 | $119.25 | 2,648,295 |
| 2020-02-04 | $122.84 | $123.98 | $121.52 | $122.53 | $117.03 | 2,238,609 |
| 2020-02-03 | $120.49 | $122.05 | $119.93 | $121.34 | $115.89 | 2,339,785 |
| 2020-01-31 | $122.26 | $122.66 | $119.35 | $119.84 | $114.46 | 2,323,128 |
| 2020-01-30 | $122.18 | $123.25 | $120.93 | $123.11 | $117.58 | 1,246,250 |
| 2020-01-29 | $124.58 | $125.03 | $123.38 | $123.42 | $117.88 | 1,142,600 |
| 2020-01-28 | $123.47 | $124.53 | $123.07 | $124.03 | $118.46 | 1,097,863 |
| 2020-01-27 | $123.42 | $124.06 | $122.61 | $122.96 | $117.44 | 1,368,752 |
| 2020-01-24 | $126.62 | $126.80 | $125.62 | $125.81 | $120.16 | 1,191,764 |
| 2020-01-23 | $125.43 | $126.84 | $124.65 | $126.26 | $120.59 | 2,183,643 |
| 2020-01-22 | $126.18 | $126.56 | $125.56 | $126.16 | $120.49 | 1,401,842 |
| 2020-01-21 | $127.82 | $128.12 | $125.67 | $125.89 | $120.23 | 1,916,979 |
| 2020-01-17 | $127.54 | $128.74 | $125.83 | $128.49 | $122.72 | 2,781,530 |
| 2020-01-16 | $126.35 | $129.10 | $125.38 | $127.41 | $121.69 | 3,290,381 |
| 2020-01-15 | $129.71 | $131.88 | $129.48 | $130.74 | $124.87 | 1,401,883 |
| 2020-01-14 | $129.20 | $131.05 | $129.20 | $129.93 | $124.09 | 2,208,438 |
| 2020-01-13 | $127.74 | $129.38 | $127.46 | $129.22 | $123.42 | 2,112,301 |
| 2020-01-10 | $128.86 | $129.47 | $127.96 | $128.09 | $122.34 | 1,699,765 |
| 2020-01-09 | $128.71 | $129.09 | $128.23 | $128.66 | $122.88 | 1,644,902 |
| 2020-01-08 | $128.41 | $129.40 | $127.83 | $128.41 | $122.64 | 1,313,033 |
| 2020-01-07 | $128.59 | $129.28 | $128.04 | $128.08 | $122.33 | 2,217,606 |
| 2020-01-06 | $128.89 | $129.98 | $128.74 | $129.09 | $123.29 | 1,528,723 |
| 2020-01-03 | $130.05 | $130.85 | $129.63 | $129.69 | $123.86 | 1,598,381 |
| 2020-01-02 | $133.97 | $134.16 | $131.35 | $131.60 | $125.69 | 1,393,093 |
| 2019-12-31 | $133.02 | $133.51 | $132.59 | $133.49 | $127.49 | 626,533 |
| 2019-12-30 | $133.19 | $133.52 | $132.80 | $132.92 | $126.95 | 479,257 |
| 2019-12-27 | $133.98 | $133.98 | $132.98 | $133.31 | $127.32 | 632,098 |
| 2019-12-26 | $133.57 | $133.59 | $132.68 | $133.36 | $127.37 | 570,373 |
| 2019-12-24 | $132.96 | $133.64 | $132.82 | $133.54 | $127.54 | 377,679 |
| 2019-12-23 | $132.55 | $133.21 | $131.84 | $133.01 | $127.03 | 1,194,892 |
| 2019-12-20 | $133.36 | $133.63 | $132.44 | $132.47 | $126.52 | 1,901,851 |
| 2019-12-19 | $131.76 | $132.81 | $130.76 | $132.42 | $126.47 | 1,007,406 |
| 2019-12-18 | $133.30 | $133.30 | $130.57 | $131.65 | $125.74 | 1,236,691 |
| 2019-12-17 | $133.04 | $133.25 | $132.15 | $133.10 | $127.12 | 1,095,712 |
| 2019-12-16 | $133.63 | $134.36 | $132.91 | $133.25 | $127.26 | 1,212,198 |
| 2019-12-13 | $133.56 | $134.36 | $132.98 | $133.01 | $127.03 | 968,863 |
| 2019-12-12 | $132.59 | $134.14 | $132.06 | $133.76 | $127.75 | 1,081,992 |
| 2019-12-11 | $132.36 | $133.11 | $131.87 | $132.31 | $126.37 | 910,412 |
| 2019-12-10 | $132.91 | $133.80 | $132.00 | $132.47 | $126.52 | 997,174 |
| 2019-12-09 | $132.12 | $133.44 | $132.06 | $132.98 | $127.01 | 1,140,905 |
| 2019-12-06 | $132.85 | $133.82 | $132.38 | $132.54 | $126.59 | 1,126,876 |
| 2019-12-05 | $129.75 | $131.36 | $129.67 | $131.13 | $125.24 | 1,653,943 |
| 2019-12-04 | $129.14 | $130.40 | $128.63 | $129.10 | $123.30 | 2,105,937 |
| 2019-12-03 | $126.42 | $128.23 | $126.07 | $127.96 | $122.21 | 2,011,693 |
| 2019-12-02 | $129.37 | $129.66 | $128.28 | $128.50 | $122.73 | 1,145,749 |
| 2019-11-29 | $129.07 | $129.41 | $128.51 | $128.84 | $123.05 | 450,092 |
| 2019-11-27 | $129.71 | $129.71 | $128.42 | $129.19 | $123.39 | 919,352 |
| 2019-11-26 | $128.05 | $129.72 | $127.94 | $129.71 | $123.88 | 2,273,395 |
| 2019-11-25 | $126.10 | $128.11 | $125.57 | $127.79 | $122.05 | 2,404,896 |
| 2019-11-22 | $125.94 | $126.00 | $125.26 | $125.41 | $119.78 | 816,091 |
| 2019-11-21 | $126.49 | $126.55 | $125.31 | $125.68 | $120.03 | 1,114,013 |
| 2019-11-20 | $128.49 | $128.78 | $126.49 | $126.50 | $120.82 | 1,343,506 |
| 2019-11-19 | $129.36 | $129.36 | $127.67 | $128.79 | $123.00 | 1,273,427 |
| 2019-11-18 | $129.00 | $129.77 | $128.25 | $128.92 | $123.13 | 1,048,891 |
| 2019-11-15 | $130.35 | $130.73 | $129.08 | $129.50 | $123.68 | 767,319 |
| 2019-11-14 | $129.87 | $130.50 | $129.18 | $129.75 | $123.92 | 738,445 |
| 2019-11-13 | $129.24 | $130.70 | $129.06 | $130.32 | $124.47 | 935,950 |
| 2019-11-12 | $129.39 | $130.81 | $129.30 | $130.25 | $124.40 | 843,553 |
| 2019-11-11 | $128.16 | $129.44 | $127.98 | $129.20 | $123.40 | 916,616 |
| 2019-11-08 | $130.00 | $130.02 | $128.30 | $128.92 | $123.13 | 863,257 |
| 2019-11-07 | $129.91 | $130.42 | $129.25 | $129.83 | $123.51 | 1,169,943 |
| 2019-11-06 | $128.97 | $130.03 | $128.31 | $129.77 | $123.45 | 1,276,085 |
| 2019-11-05 | $127.97 | $129.08 | $127.80 | $128.89 | $122.61 | 1,508,633 |
| 2019-11-04 | $126.27 | $128.18 | $125.99 | $128.09 | $121.85 | 1,542,481 |
| 2019-11-01 | $125.72 | $126.43 | $125.14 | $125.44 | $119.33 | 960,370 |
| 2019-10-31 | $125.51 | $125.98 | $124.62 | $125.12 | $119.03 | 1,387,643 |
| 2019-10-30 | $124.68 | $126.28 | $123.73 | $125.98 | $119.85 | 1,264,863 |
| 2019-10-29 | $123.71 | $125.35 | $123.28 | $125.05 | $118.96 | 1,258,166 |
| 2019-10-28 | $124.04 | $124.64 | $123.44 | $123.71 | $117.69 | 1,169,385 |
| 2019-10-25 | $123.16 | $124.33 | $122.53 | $124.04 | $118.00 | 1,209,989 |
| 2019-10-24 | $125.06 | $125.10 | $123.04 | $123.58 | $117.56 | 1,144,680 |
| 2019-10-23 | $125.12 | $126.08 | $124.24 | $124.47 | $118.41 | 1,685,151 |
| 2019-10-22 | $124.97 | $125.63 | $123.28 | $125.27 | $119.17 | 1,542,052 |
| 2019-10-21 | $125.00 | $125.61 | $124.25 | $124.68 | $118.61 | 1,719,054 |
| 2019-10-18 | $123.00 | $124.90 | $122.74 | $124.23 | $118.18 | 3,015,818 |
| 2019-10-17 | $119.07 | $121.46 | $118.93 | $121.24 | $115.34 | 1,820,485 |
| 2019-10-16 | $118.13 | $120.03 | $117.85 | $118.96 | $113.17 | 1,339,285 |
| 2019-10-15 | $117.84 | $118.60 | $116.89 | $118.21 | $112.45 | 1,276,382 |
| 2019-10-14 | $118.58 | $119.73 | $117.12 | $117.21 | $111.50 | 1,174,301 |
| 2019-10-11 | $117.50 | $119.87 | $117.10 | $119.17 | $113.37 | 1,315,690 |
| 2019-10-10 | $114.35 | $115.88 | $114.28 | $115.66 | $110.03 | 748,678 |
| 2019-10-09 | $113.50 | $115.03 | $113.26 | $114.58 | $109.00 | 1,485,882 |
| 2019-10-08 | $114.91 | $114.95 | $112.31 | $112.35 | $106.88 | 1,146,282 |
| 2019-10-07 | $116.14 | $116.96 | $115.71 | $115.71 | $110.08 | 996,106 |
| 2019-10-04 | $114.75 | $116.91 | $114.75 | $116.62 | $110.94 | 1,010,957 |
| 2019-10-03 | $114.10 | $114.61 | $112.02 | $114.60 | $109.02 | 687,706 |
| 2019-10-02 | $115.35 | $115.88 | $113.55 | $114.41 | $108.84 | 1,168,527 |
| 2019-10-01 | $119.07 | $120.17 | $116.54 | $116.87 | $111.18 | 1,004,715 |
| 2019-09-30 | $118.64 | $119.15 | $117.53 | $118.51 | $112.74 | 842,426 |
| 2019-09-27 | $116.72 | $118.81 | $116.49 | $118.22 | $112.46 | 1,136,728 |
| 2019-09-26 | $116.50 | $117.11 | $115.52 | $116.66 | $110.98 | 1,206,649 |
| 2019-09-25 | $116.70 | $117.15 | $116.25 | $116.66 | $110.98 | 675,222 |
| 2019-09-24 | $118.51 | $118.73 | $116.02 | $116.23 | $110.57 | 1,139,899 |
| 2019-09-23 | $118.41 | $119.20 | $117.99 | $118.35 | $112.59 | 934,010 |
| 2019-09-20 | $120.73 | $121.00 | $119.00 | $119.26 | $113.45 | 1,491,677 |
| 2019-09-19 | $119.50 | $120.96 | $119.17 | $120.69 | $114.81 | 1,217,329 |
| 2019-09-18 | $117.28 | $119.57 | $116.80 | $119.43 | $113.62 | 1,078,657 |
| 2019-09-17 | $115.47 | $117.21 | $114.62 | $117.21 | $111.50 | 1,449,207 |
| 2019-09-16 | $118.14 | $118.19 | $114.98 | $115.36 | $109.74 | 1,246,849 |
| 2019-09-13 | $118.65 | $119.90 | $118.64 | $119.38 | $113.57 | 843,854 |
| 2019-09-12 | $118.10 | $118.39 | $117.00 | $118.21 | $112.45 | 851,875 |
| 2019-09-11 | $117.25 | $117.88 | $116.48 | $117.68 | $111.95 | 892,760 |
| 2019-09-10 | $116.41 | $117.27 | $115.74 | $117.27 | $111.56 | 938,759 |
| 2019-09-09 | $116.20 | $116.59 | $114.86 | $116.51 | $110.84 | 1,174,599 |
| 2019-09-06 | $114.20 | $116.12 | $113.72 | $115.78 | $110.14 | 1,058,028 |
| 2019-09-05 | $112.91 | $114.18 | $112.47 | $113.34 | $107.82 | 1,047,096 |
| 2019-09-04 | $111.42 | $111.90 | $110.82 | $111.52 | $106.09 | 958,067 |
| 2019-09-03 | $109.78 | $110.61 | $108.95 | $110.43 | $105.05 | 848,458 |
| 2019-08-30 | $111.15 | $111.51 | $110.47 | $110.79 | $105.40 | 762,503 |
| 2019-08-29 | $110.39 | $111.08 | $110.07 | $110.14 | $104.78 | 586,209 |
| 2019-08-28 | $107.08 | $109.29 | $106.76 | $109.03 | $103.72 | 1,090,591 |
| 2019-08-27 | $108.16 | $108.38 | $106.96 | $107.41 | $102.18 | 1,861,708 |
| 2019-08-26 | $107.39 | $108.00 | $106.41 | $107.17 | $101.95 | 1,168,761 |
| 2019-08-23 | $109.66 | $109.93 | $105.99 | $106.54 | $101.35 | 974,295 |
| 2019-08-22 | $110.87 | $111.23 | $109.45 | $110.10 | $104.74 | 602,234 |
| 2019-08-21 | $111.41 | $111.91 | $110.50 | $110.70 | $105.31 | 697,702 |
| 2019-08-20 | $111.20 | $111.20 | $109.78 | $110.30 | $104.93 | 1,249,360 |
| 2019-08-19 | $111.98 | $112.71 | $111.36 | $111.62 | $106.19 | 737,229 |
| 2019-08-16 | $109.14 | $111.44 | $109.14 | $110.72 | $105.33 | 855,577 |
| 2019-08-15 | $110.33 | $110.86 | $108.95 | $109.62 | $104.28 | 890,921 |
| 2019-08-14 | $111.26 | $111.98 | $109.86 | $110.22 | $104.85 | 1,249,036 |
| 2019-08-13 | $112.23 | $114.77 | $111.74 | $113.09 | $107.58 | 986,754 |
| 2019-08-12 | $114.83 | $115.18 | $112.32 | $112.55 | $107.07 | 1,291,300 |
| 2019-08-09 | $115.42 | $116.20 | $114.66 | $115.33 | $109.71 | 1,098,821 |
| 2019-08-08 | $114.58 | $116.76 | $114.38 | $116.65 | $110.48 | 1,807,850 |
| 2019-08-07 | $110.05 | $113.24 | $109.62 | $112.86 | $106.89 | 2,167,347 |
| 2019-08-06 | $111.49 | $111.49 | $109.39 | $110.98 | $105.11 | 1,052,588 |
| 2019-08-05 | $112.92 | $113.09 | $109.70 | $110.96 | $105.09 | 1,080,213 |
| 2019-08-02 | $115.65 | $115.65 | $112.40 | $114.17 | $108.13 | 1,124,604 |
| 2019-08-01 | $117.39 | $118.24 | $114.99 | $115.67 | $109.55 | 1,094,463 |
| 2019-07-31 | $118.89 | $119.41 | $116.49 | $117.39 | $111.18 | 815,258 |
| 2019-07-30 | $117.80 | $119.35 | $117.35 | $118.96 | $112.67 | 785,566 |
| 2019-07-29 | $117.69 | $119.05 | $117.40 | $118.43 | $112.17 | 1,165,061 |
| 2019-07-26 | $118.13 | $118.21 | $117.00 | $117.94 | $111.70 | 1,209,478 |
| 2019-07-25 | $118.23 | $119.08 | $117.58 | $118.14 | $111.89 | 1,803,747 |
| 2019-07-24 | $118.66 | $119.29 | $117.59 | $118.10 | $111.86 | 1,629,717 |
| 2019-07-23 | $117.48 | $118.96 | $116.95 | $118.96 | $112.67 | 2,019,423 |
| 2019-07-22 | $117.54 | $118.31 | $116.67 | $116.95 | $110.77 | 1,077,697 |
| 2019-07-19 | $118.13 | $118.88 | $117.36 | $117.51 | $111.30 | 2,025,320 |
| 2019-07-18 | $114.99 | $119.00 | $114.99 | $117.00 | $110.81 | 2,015,545 |
| 2019-07-17 | $117.99 | $117.99 | $116.06 | $116.61 | $110.44 | 1,428,138 |
| 2019-07-16 | $117.93 | $118.52 | $117.40 | $117.85 | $111.62 | 1,627,507 |
| 2019-07-15 | $117.15 | $118.06 | $116.78 | $117.71 | $111.49 | 1,070,380 |
| 2019-07-12 | $116.28 | $117.85 | $116.27 | $117.04 | $110.85 | 1,117,017 |
| 2019-07-11 | $115.43 | $116.03 | $114.57 | $116.00 | $109.87 | 961,879 |
| 2019-07-10 | $116.50 | $116.91 | $115.17 | $115.41 | $109.31 | 661,189 |
| 2019-07-09 | $116.03 | $116.28 | $115.30 | $115.94 | $109.81 | 1,178,431 |
| 2019-07-08 | $117.50 | $117.91 | $115.28 | $116.38 | $110.23 | 1,338,557 |
| 2019-07-05 | $118.12 | $118.21 | $117.05 | $117.96 | $111.72 | 565,191 |
| 2019-07-03 | $117.81 | $119.10 | $117.81 | $119.08 | $112.78 | 453,894 |
| 2019-07-02 | $118.88 | $118.88 | $117.28 | $118.09 | $111.85 | 731,081 |
| 2019-07-01 | $117.66 | $118.68 | $117.11 | $118.63 | $112.36 | 750,925 |
| 2019-06-28 | $116.15 | $116.83 | $115.68 | $116.71 | $110.54 | 2,138,233 |
| 2019-06-27 | $116.21 | $116.53 | $115.73 | $115.89 | $109.76 | 721,594 |
| 2019-06-26 | $116.19 | $116.60 | $115.29 | $115.53 | $109.42 | 797,815 |
| 2019-06-25 | $117.02 | $117.07 | $115.50 | $116.27 | $110.12 | 710,873 |
| 2019-06-24 | $116.00 | $117.37 | $115.95 | $116.90 | $110.72 | 1,021,177 |
| 2019-06-21 | $115.43 | $116.09 | $114.54 | $116.07 | $109.93 | 2,309,855 |
| 2019-06-20 | $117.00 | $117.35 | $114.50 | $115.19 | $109.10 | 1,506,076 |
| 2019-06-19 | $115.18 | $116.04 | $114.33 | $115.66 | $109.54 | 1,156,626 |
| 2019-06-18 | $115.50 | $115.76 | $114.47 | $114.68 | $108.62 | 1,161,592 |
| 2019-06-17 | $116.79 | $116.82 | $114.78 | $114.93 | $108.85 | 1,020,561 |
| 2019-06-14 | $116.84 | $116.84 | $115.91 | $116.55 | $110.39 | 811,514 |
| 2019-06-13 | $117.19 | $117.59 | $116.24 | $116.91 | $110.73 | 640,563 |
| 2019-06-12 | $117.00 | $117.39 | $115.41 | $116.99 | $110.80 | 672,389 |
| 2019-06-11 | $115.33 | $117.35 | $115.33 | $116.85 | $110.67 | 1,407,736 |
| 2019-06-10 | $114.27 | $114.70 | $113.49 | $114.39 | $108.34 | 1,647,839 |
| 2019-06-07 | $113.56 | $114.57 | $113.13 | $113.99 | $107.96 | 1,858,959 |
| 2019-06-06 | $112.91 | $113.23 | $112.12 | $112.99 | $107.02 | 2,578,390 |
| 2019-06-05 | $112.38 | $112.77 | $110.20 | $112.35 | $106.41 | 2,427,293 |
| 2019-06-04 | $109.08 | $111.72 | $108.73 | $111.71 | $105.80 | 2,105,661 |
| 2019-06-03 | $104.66 | $107.78 | $104.44 | $107.78 | $102.08 | 1,647,798 |
| 2019-05-31 | $105.93 | $106.33 | $104.57 | $104.65 | $99.12 | 1,214,635 |
| 2019-05-30 | $107.16 | $108.11 | $106.96 | $107.24 | $101.57 | 619,132 |
| 2019-05-29 | $107.10 | $107.61 | $106.33 | $107.18 | $101.51 | 1,200,573 |
| 2019-05-28 | $107.51 | $108.35 | $107.34 | $107.51 | $101.83 | 1,467,966 |
| 2019-05-24 | $107.87 | $107.91 | $106.64 | $107.75 | $102.05 | 986,632 |
| 2019-05-23 | $107.91 | $107.95 | $106.23 | $106.82 | $101.17 | 1,499,703 |
| 2019-05-22 | $108.29 | $108.68 | $107.60 | $108.48 | $102.74 | 1,367,446 |
| 2019-05-21 | $107.43 | $109.17 | $106.68 | $109.00 | $103.24 | 1,726,737 |
| 2019-05-20 | $110.87 | $111.28 | $107.45 | $107.74 | $102.04 | 1,976,344 |
| 2019-05-17 | $111.96 | $112.53 | $111.37 | $111.77 | $105.86 | 1,676,084 |
| 2019-05-16 | $112.66 | $114.02 | $112.19 | $112.92 | $106.95 | 1,211,191 |
| 2019-05-15 | $111.17 | $112.53 | $110.90 | $111.94 | $106.02 | 1,072,797 |
| 2019-05-14 | $111.41 | $112.30 | $110.88 | $111.56 | $105.66 | 759,844 |
| 2019-05-13 | $110.55 | $111.87 | $110.05 | $111.25 | $105.37 | 1,138,393 |
| 2019-05-10 | $112.55 | $112.95 | $110.30 | $112.24 | $106.31 | 1,345,892 |
| 2019-05-09 | $112.77 | $113.46 | $112.00 | $112.88 | $106.91 | 1,045,311 |
| 2019-05-08 | $114.08 | $114.64 | $113.45 | $114.02 | $107.53 | 697,255 |
| 2019-05-07 | $115.04 | $115.37 | $113.76 | $114.46 | $107.95 | 1,217,095 |
| 2019-05-06 | $116.00 | $116.51 | $115.06 | $116.29 | $109.67 | 815,589 |
| 2019-05-03 | $117.26 | $117.80 | $116.68 | $117.63 | $110.94 | 686,565 |
| 2019-05-02 | $115.12 | $116.77 | $114.82 | $116.76 | $110.12 | 809,078 |
| 2019-05-01 | $117.97 | $117.97 | $115.40 | $115.47 | $108.90 | 794,722 |
| 2019-04-30 | $117.14 | $117.72 | $116.29 | $117.50 | $110.82 | 894,812 |
| 2019-04-29 | $117.99 | $117.99 | $116.98 | $117.11 | $110.45 | 896,819 |
| 2019-04-26 | $116.00 | $118.05 | $115.28 | $117.81 | $111.11 | 905,539 |
| 2019-04-25 | $116.31 | $116.31 | $115.09 | $115.53 | $108.96 | 896,558 |
| 2019-04-24 | $117.73 | $118.10 | $116.49 | $116.64 | $110.00 | 1,038,912 |
| 2019-04-23 | $117.33 | $118.50 | $116.38 | $117.62 | $110.93 | 1,819,843 |
| 2019-04-22 | $118.65 | $119.20 | $116.87 | $117.24 | $110.57 | 1,854,946 |
| 2019-04-18 | $119.78 | $121.29 | $119.22 | $119.86 | $113.04 | 3,742,061 |
| 2019-04-17 | $118.70 | $118.77 | $117.17 | $117.39 | $110.71 | 1,659,958 |
| 2019-04-16 | $116.90 | $118.43 | $116.63 | $118.40 | $111.66 | 2,004,173 |
| 2019-04-15 | $115.87 | $116.57 | $115.48 | $116.47 | $109.84 | 1,094,146 |
| 2019-04-12 | $115.40 | $115.78 | $114.59 | $115.60 | $109.02 | 879,751 |
| 2019-04-11 | $114.90 | $115.27 | $114.25 | $114.52 | $108.01 | 761,906 |
| 2019-04-10 | $114.66 | $115.24 | $114.46 | $114.90 | $108.36 | 779,258 |
| 2019-04-09 | $113.83 | $114.84 | $113.35 | $114.28 | $107.78 | 797,542 |
| 2019-04-08 | $114.78 | $114.89 | $113.77 | $114.40 | $107.89 | 988,183 |
| 2019-04-05 | $115.08 | $115.64 | $114.62 | $114.96 | $108.42 | 837,802 |
| 2019-04-04 | $115.34 | $115.99 | $114.55 | $115.00 | $108.46 | 1,301,948 |
| 2019-04-03 | $115.25 | $115.71 | $114.16 | $114.58 | $108.06 | 1,284,065 |
| 2019-04-02 | $114.43 | $115.26 | $113.52 | $114.24 | $107.74 | 961,913 |
| 2019-04-01 | $113.62 | $115.10 | $113.43 | $114.22 | $107.72 | 1,526,058 |
| 2019-03-29 | $112.00 | $113.00 | $111.93 | $112.87 | $106.45 | 1,384,941 |
| 2019-03-28 | $110.79 | $112.09 | $110.52 | $111.72 | $105.36 | 1,691,276 |
| 2019-03-27 | $108.61 | $110.52 | $108.33 | $110.08 | $103.82 | 1,705,752 |
| 2019-03-26 | $107.70 | $108.52 | $107.37 | $108.36 | $102.20 | 1,132,124 |
| 2019-03-25 | $107.04 | $108.03 | $106.55 | $107.06 | $100.97 | 1,493,515 |
| 2019-03-22 | $110.40 | $110.76 | $106.48 | $106.69 | $100.62 | 2,509,884 |
| 2019-03-21 | $110.61 | $113.22 | $110.51 | $112.64 | $106.23 | 949,701 |
| 2019-03-20 | $110.85 | $111.48 | $110.26 | $110.82 | $104.52 | 1,476,871 |
| 2019-03-19 | $111.31 | $112.15 | $110.40 | $110.90 | $104.59 | 1,520,253 |
| 2019-03-18 | $110.28 | $111.05 | $109.65 | $110.95 | $104.64 | 1,734,553 |
| 2019-03-15 | $109.52 | $110.50 | $109.14 | $110.03 | $103.77 | 1,923,885 |
| 2019-03-14 | $111.04 | $111.12 | $108.99 | $109.68 | $103.44 | 1,432,544 |
| 2019-03-13 | $111.59 | $111.92 | $110.41 | $111.33 | $105.00 | 1,524,664 |
| 2019-03-12 | $110.30 | $112.05 | $110.30 | $111.15 | $104.83 | 1,282,707 |
| 2019-03-11 | $110.03 | $111.31 | $109.73 | $111.30 | $104.97 | 1,180,256 |
| 2019-03-08 | $109.01 | $109.66 | $107.83 | $109.63 | $103.39 | 1,011,878 |
| 2019-03-07 | $110.40 | $110.50 | $108.59 | $109.84 | $103.59 | 1,039,683 |
| 2019-03-06 | $110.83 | $111.44 | $110.19 | $110.55 | $104.26 | 622,580 |
| 2019-03-05 | $111.32 | $111.78 | $110.71 | $110.75 | $104.45 | 859,994 |
| 2019-03-04 | $113.00 | $113.03 | $109.97 | $111.36 | $105.03 | 988,917 |
| 2019-03-01 | $112.73 | $113.31 | $112.07 | $112.76 | $106.35 | 848,426 |
| 2019-02-28 | $112.19 | $112.19 | $111.30 | $111.97 | $105.60 | 999,540 |
| 2019-02-27 | $111.25 | $112.50 | $110.91 | $112.17 | $105.79 | 610,145 |
| 2019-02-26 | $112.01 | $112.31 | $111.44 | $111.47 | $105.13 | 778,127 |
| 2019-02-25 | $112.00 | $112.70 | $111.28 | $112.32 | $105.93 | 1,017,635 |
| 2019-02-22 | $110.85 | $111.60 | $110.43 | $111.44 | $105.10 | 920,568 |
| 2019-02-21 | $109.53 | $110.29 | $108.93 | $110.13 | $103.87 | 790,244 |
| 2019-02-20 | $108.83 | $110.99 | $108.50 | $109.74 | $103.05 | 1,022,560 |
| 2019-02-19 | $108.59 | $109.57 | $108.30 | $108.73 | $102.10 | 977,748 |
| 2019-02-15 | $108.40 | $109.21 | $107.68 | $109.11 | $102.46 | 1,043,136 |
| 2019-02-14 | $107.20 | $108.10 | $106.04 | $107.26 | $100.72 | 847,899 |
| 2019-02-13 | $108.00 | $108.92 | $107.31 | $107.89 | $101.31 | 1,023,906 |
| 2019-02-12 | $105.48 | $107.68 | $105.15 | $107.61 | $101.05 | 1,082,094 |
| 2019-02-11 | $105.09 | $105.41 | $104.53 | $104.72 | $98.33 | 818,001 |
| 2019-02-08 | $104.46 | $104.86 | $103.36 | $104.86 | $98.47 | 983,778 |
| 2019-02-07 | $105.64 | $106.06 | $104.42 | $104.85 | $98.46 | 916,136 |
| 2019-02-06 | $106.51 | $106.76 | $105.60 | $106.10 | $99.63 | 926,962 |
| 2019-02-05 | $106.74 | $107.06 | $105.59 | $107.01 | $100.48 | 1,204,265 |
| 2019-02-04 | $105.66 | $106.45 | $104.73 | $106.26 | $99.78 | 1,072,812 |
| 2019-02-01 | $105.64 | $106.45 | $105.03 | $105.77 | $99.32 | 945,846 |
| 2019-01-31 | $104.33 | $105.88 | $103.97 | $105.44 | $99.01 | 1,466,514 |
| 2019-01-30 | $105.07 | $105.92 | $104.07 | $105.05 | $98.64 | 1,042,746 |
| 2019-01-29 | $103.76 | $104.55 | $103.00 | $104.48 | $98.11 | 1,607,831 |
| 2019-01-28 | $102.89 | $103.83 | $102.51 | $103.70 | $97.38 | 823,014 |
| 2019-01-25 | $103.35 | $104.03 | $103.14 | $103.50 | $97.19 | 1,277,152 |
| 2019-01-24 | $101.77 | $102.64 | $101.36 | $102.22 | $95.99 | 1,121,604 |
| 2019-01-23 | $104.31 | $104.82 | $100.90 | $102.05 | $95.83 | 2,229,174 |
| 2019-01-22 | $104.87 | $105.35 | $103.40 | $104.35 | $97.99 | 1,464,898 |
| 2019-01-18 | $106.21 | $107.20 | $104.36 | $105.43 | $99.00 | 2,247,902 |
| 2019-01-17 | $103.37 | $107.51 | $103.29 | $107.36 | $100.81 | 3,655,582 |
| 2019-01-16 | $101.38 | $103.50 | $100.87 | $102.54 | $96.29 | 2,483,596 |
| 2019-01-15 | $100.06 | $101.82 | $99.41 | $101.00 | $94.84 | 2,509,536 |
| 2019-01-14 | $101.29 | $102.60 | $100.94 | $101.96 | $95.74 | 870,124 |
| 2019-01-11 | $101.91 | $102.38 | $101.50 | $101.86 | $95.65 | 1,064,972 |
| 2019-01-10 | $101.25 | $102.71 | $100.61 | $102.65 | $96.39 | 1,015,246 |
| 2019-01-09 | $101.34 | $101.79 | $100.25 | $101.50 | $95.31 | 1,070,957 |
| 2019-01-08 | $100.74 | $101.64 | $99.52 | $101.07 | $94.91 | 1,648,050 |
| 2019-01-07 | $99.87 | $101.71 | $99.04 | $100.24 | $94.13 | 1,277,769 |
| 2019-01-04 | $97.50 | $100.74 | $96.82 | $99.91 | $93.82 | 1,801,478 |
| 2019-01-03 | $101.29 | $101.39 | $97.59 | $97.97 | $92.00 | 1,118,405 |
| 2019-01-02 | $101.03 | $102.20 | $100.45 | $101.69 | $95.49 | 1,063,326 |
| 2018-12-31 | $101.82 | $102.91 | $101.23 | $102.23 | $96.00 | 1,162,662 |
| 2018-12-28 | $101.69 | $102.75 | $100.63 | $101.23 | $95.06 | 1,119,534 |
| 2018-12-27 | $98.29 | $101.43 | $98.00 | $101.42 | $95.24 | 1,430,447 |
| 2018-12-26 | $95.84 | $99.30 | $94.41 | $99.27 | $93.22 | 1,310,624 |
| 2018-12-24 | $96.04 | $98.09 | $95.35 | $95.60 | $89.77 | 1,100,037 |
| 2018-12-21 | $97.36 | $99.52 | $96.28 | $96.32 | $90.45 | 2,350,598 |
| 2018-12-20 | $97.48 | $98.94 | $96.05 | $97.07 | $91.15 | 2,327,546 |
| 2018-12-19 | $97.93 | $99.67 | $95.82 | $96.43 | $90.55 | 1,686,684 |
| 2018-12-18 | $97.80 | $98.67 | $96.27 | $96.70 | $90.80 | 1,684,753 |
| 2018-12-17 | $100.03 | $100.49 | $96.57 | $97.13 | $91.21 | 1,487,001 |
| 2018-12-14 | $99.94 | $100.83 | $97.58 | $100.14 | $94.03 | 2,367,798 |
| 2018-12-13 | $103.65 | $104.15 | $100.48 | $100.90 | $94.75 | 1,611,537 |
| 2018-12-12 | $104.02 | $104.80 | $103.42 | $103.46 | $97.15 | 852,758 |
| 2018-12-11 | $105.15 | $105.75 | $102.60 | $103.04 | $96.76 | 834,827 |
| 2018-12-10 | $103.13 | $103.83 | $101.12 | $103.46 | $97.15 | 1,209,021 |
| 2018-12-07 | $106.17 | $107.54 | $102.60 | $103.23 | $96.94 | 1,184,976 |
| 2018-12-06 | $105.44 | $105.82 | $103.20 | $105.79 | $99.34 | 1,734,219 |
| 2018-12-04 | $110.42 | $110.73 | $106.54 | $106.73 | $100.22 | 1,457,601 |
| 2018-12-03 | $110.38 | $111.42 | $109.32 | $110.56 | $103.82 | 1,206,513 |
| 2018-11-30 | $108.24 | $109.99 | $108.24 | $109.33 | $102.66 | 1,962,016 |
| 2018-11-29 | $108.28 | $109.42 | $107.76 | $108.47 | $101.86 | 2,603,717 |
| 2018-11-28 | $106.05 | $107.72 | $104.51 | $107.64 | $101.08 | 1,277,626 |
| 2018-11-27 | $106.72 | $107.29 | $105.44 | $105.80 | $99.35 | 944,420 |
| 2018-11-26 | $108.00 | $108.14 | $106.83 | $107.34 | $100.79 | 1,730,592 |
| 2018-11-23 | $106.07 | $108.08 | $105.99 | $107.29 | $100.75 | 381,890 |
| 2018-11-21 | $106.60 | $108.39 | $106.34 | $106.81 | $100.30 | 1,099,651 |
| 2018-11-20 | $106.34 | $106.68 | $104.86 | $105.88 | $99.42 | 1,940,052 |
| 2018-11-19 | $107.36 | $108.71 | $106.85 | $107.70 | $101.13 | 1,291,214 |
| 2018-11-16 | $106.62 | $108.02 | $105.85 | $107.17 | $100.63 | 2,201,236 |
| 2018-11-15 | $104.69 | $107.73 | $104.01 | $107.08 | $100.55 | 1,375,306 |
| 2018-11-14 | $105.20 | $106.68 | $104.68 | $105.35 | $98.93 | 1,345,299 |
| 2018-11-13 | $105.64 | $105.98 | $104.00 | $104.31 | $97.95 | 3,662,079 |
| 2018-11-12 | $107.70 | $107.92 | $105.23 | $105.40 | $98.97 | 2,173,520 |
| 2018-11-09 | $108.20 | $108.59 | $106.36 | $107.71 | $101.14 | 897,306 |
| 2018-11-08 | $108.52 | $108.95 | $105.72 | $108.67 | $102.04 | 1,028,775 |
| 2018-11-07 | $108.00 | $109.57 | $106.61 | $109.53 | $102.40 | 1,299,850 |
| 2018-11-06 | $106.66 | $107.43 | $106.28 | $107.36 | $100.37 | 934,568 |
| 2018-11-05 | $106.85 | $107.22 | $105.95 | $106.45 | $99.52 | 1,474,760 |
| 2018-11-02 | $106.87 | $107.98 | $105.61 | $106.91 | $99.95 | 1,315,515 |
| 2018-11-01 | $105.09 | $107.38 | $105.09 | $106.74 | $99.79 | 1,476,945 |
| 2018-10-31 | $105.00 | $106.48 | $104.24 | $105.09 | $98.25 | 2,594,975 |
| 2018-10-30 | $102.98 | $104.61 | $102.12 | $104.22 | $97.43 | 3,070,712 |
| 2018-10-29 | $105.05 | $105.91 | $101.41 | $102.89 | $96.19 | 4,258,480 |
| 2018-10-26 | $102.58 | $103.95 | $101.07 | $102.83 | $96.14 | 2,826,003 |
| 2018-10-25 | $102.94 | $104.13 | $100.34 | $103.71 | $96.96 | 4,542,162 |
| 2018-10-24 | $99.90 | $100.58 | $97.54 | $97.78 | $91.41 | 2,990,873 |
| 2018-10-23 | $100.11 | $101.12 | $98.29 | $100.63 | $94.08 | 3,073,917 |
| 2018-10-22 | $101.61 | $101.83 | $99.82 | $101.66 | $95.04 | 3,851,986 |
| 2018-10-19 | $100.36 | $101.82 | $99.77 | $101.39 | $94.79 | 3,417,055 |
| 2018-10-18 | $99.23 | $100.62 | $97.40 | $98.99 | $92.55 | 3,516,142 |
| 2018-10-17 | $97.97 | $98.56 | $97.31 | $98.12 | $91.73 | 2,665,326 |
| 2018-10-16 | $96.62 | $98.34 | $95.97 | $98.18 | $91.79 | 1,854,272 |
| 2018-10-15 | $94.84 | $96.67 | $94.37 | $96.15 | $89.89 | 2,355,171 |
| 2018-10-12 | $97.24 | $97.99 | $94.40 | $95.09 | $88.90 | 2,449,328 |
| 2018-10-11 | $99.30 | $99.81 | $96.11 | $96.38 | $90.10 | 2,762,338 |
| 2018-10-10 | $101.18 | $101.54 | $97.59 | $99.60 | $93.12 | 5,162,663 |
| 2018-10-09 | $100.07 | $101.92 | $98.31 | $98.56 | $92.14 | 10,425,672 |
| 2018-10-08 | $108.02 | $109.76 | $107.81 | $109.58 | $102.45 | 1,310,213 |
| 2018-10-05 | $108.37 | $108.90 | $107.68 | $108.02 | $100.99 | 868,227 |
| 2018-10-04 | $108.20 | $108.90 | $107.43 | $108.46 | $101.40 | 1,294,913 |
| 2018-10-03 | $110.65 | $111.39 | $108.59 | $108.73 | $101.65 | 2,440,536 |
| 2018-10-02 | $109.88 | $110.72 | $109.85 | $110.21 | $103.03 | 1,314,699 |
| 2018-10-01 | $109.66 | $110.33 | $109.33 | $109.75 | $102.60 | 1,338,100 |
| 2018-09-28 | $108.79 | $109.16 | $107.12 | $109.13 | $102.02 | 2,456,710 |
| 2018-09-27 | $110.39 | $110.39 | $108.92 | $108.99 | $101.89 | 1,806,862 |
| 2018-09-26 | $111.51 | $112.16 | $110.19 | $110.39 | $103.20 | 1,425,295 |
| 2018-09-25 | $113.02 | $113.14 | $110.96 | $111.54 | $104.28 | 1,628,990 |
| 2018-09-24 | $113.00 | $114.00 | $110.25 | $112.69 | $105.35 | 2,396,500 |
| 2018-09-21 | $116.51 | $116.73 | $115.56 | $115.98 | $108.43 | 3,487,372 |
| 2018-09-20 | $115.60 | $116.50 | $115.21 | $115.92 | $108.37 | 1,259,860 |
| 2018-09-19 | $113.66 | $115.22 | $113.28 | $115.05 | $107.56 | 1,529,656 |
| 2018-09-18 | $113.48 | $113.75 | $112.52 | $113.27 | $105.90 | 998,051 |
| 2018-09-17 | $112.28 | $113.41 | $111.90 | $112.99 | $105.63 | 1,414,751 |
| 2018-09-14 | $112.82 | $113.25 | $111.52 | $112.17 | $104.87 | 1,316,114 |
| 2018-09-13 | $112.91 | $113.79 | $112.34 | $112.95 | $105.60 | 1,032,639 |
| 2018-09-12 | $112.40 | $112.57 | $111.52 | $112.03 | $104.74 | 1,214,651 |
| 2018-09-11 | $111.65 | $113.10 | $111.34 | $112.59 | $105.26 | 1,288,553 |
| 2018-09-10 | $112.12 | $112.53 | $111.44 | $112.09 | $104.79 | 984,589 |
| 2018-09-07 | $111.42 | $111.87 | $110.57 | $111.51 | $104.25 | 859,531 |
| 2018-09-06 | $110.95 | $112.21 | $110.53 | $112.00 | $104.71 | 1,297,299 |
| 2018-09-05 | $109.34 | $110.99 | $108.76 | $110.60 | $103.40 | 1,633,091 |
| 2018-09-04 | $110.50 | $110.57 | $109.07 | $109.88 | $102.73 | 924,571 |
| 2018-08-31 | $110.37 | $111.27 | $109.85 | $110.54 | $103.34 | 956,903 |
| 2018-08-30 | $111.34 | $111.34 | $110.21 | $110.66 | $103.46 | 887,546 |
| 2018-08-29 | $109.99 | $111.82 | $109.38 | $111.66 | $104.39 | 1,406,500 |
| 2018-08-28 | $111.36 | $111.36 | $109.62 | $109.87 | $102.72 | 1,505,748 |
| 2018-08-27 | $110.78 | $111.45 | $110.56 | $111.13 | $103.89 | 1,137,263 |
| 2018-08-24 | $110.24 | $110.83 | $109.74 | $110.62 | $103.42 | 869,002 |
| 2018-08-23 | $110.26 | $110.80 | $109.65 | $109.77 | $102.62 | 1,389,865 |
| 2018-08-22 | $111.04 | $111.33 | $110.27 | $110.60 | $103.40 | 1,271,904 |
| 2018-08-21 | $109.98 | $111.81 | $109.70 | $111.08 | $103.85 | 1,587,686 |
| 2018-08-20 | $108.85 | $110.49 | $108.49 | $109.73 | $102.59 | 1,488,809 |
| 2018-08-17 | $108.02 | $108.75 | $107.48 | $108.42 | $101.36 | 773,172 |
| 2018-08-16 | $107.85 | $108.47 | $107.37 | $107.90 | $100.87 | 1,213,443 |
| 2018-08-15 | $106.52 | $107.20 | $105.44 | $107.03 | $100.06 | 1,310,141 |
| 2018-08-14 | $106.06 | $107.21 | $106.06 | $106.85 | $99.89 | 771,334 |
| 2018-08-13 | $107.29 | $107.64 | $105.59 | $106.08 | $99.17 | 1,272,803 |
| 2018-08-10 | $108.68 | $108.99 | $107.37 | $107.46 | $100.46 | 628,175 |
| 2018-08-09 | $108.81 | $110.02 | $108.10 | $109.21 | $102.10 | 1,013,170 |
| 2018-08-08 | $110.16 | $110.16 | $108.58 | $109.25 | $101.69 | 797,663 |
| 2018-08-07 | $110.55 | $110.83 | $109.84 | $109.96 | $102.35 | 581,611 |
| 2018-08-06 | $110.37 | $110.84 | $109.71 | $110.32 | $102.69 | 854,593 |
| 2018-08-03 | $109.93 | $111.06 | $109.66 | $110.95 | $103.27 | 1,041,915 |
| 2018-08-02 | $109.32 | $109.86 | $108.64 | $109.32 | $101.76 | 975,447 |
| 2018-08-01 | $110.25 | $111.16 | $109.68 | $109.73 | $102.14 | 1,155,484 |
| 2018-07-31 | $109.87 | $110.84 | $109.43 | $110.66 | $103.00 | 1,390,335 |
| 2018-07-30 | $109.57 | $111.04 | $109.05 | $109.74 | $102.15 | 1,420,734 |
| 2018-07-27 | $110.27 | $110.49 | $108.53 | $109.44 | $101.87 | 1,259,832 |
| 2018-07-26 | $109.36 | $111.00 | $109.14 | $110.66 | $103.00 | 1,482,932 |
| 2018-07-25 | $108.01 | $109.61 | $107.39 | $109.28 | $101.72 | 1,933,760 |
| 2018-07-24 | $104.78 | $106.53 | $104.38 | $106.05 | $98.71 | 1,375,481 |
| 2018-07-23 | $104.53 | $105.05 | $103.85 | $104.41 | $97.18 | 1,772,616 |
| 2018-07-20 | $105.88 | $105.94 | $104.80 | $105.00 | $97.73 | 1,391,962 |
| 2018-07-19 | $106.75 | $107.02 | $103.34 | $106.39 | $99.03 | 2,543,774 |
| 2018-07-18 | $106.33 | $107.46 | $105.62 | $106.75 | $99.36 | 2,899,740 |
| 2018-07-17 | $102.35 | $105.66 | $102.08 | $105.41 | $98.12 | 2,170,980 |
| 2018-07-16 | $103.85 | $104.03 | $101.91 | $102.37 | $95.29 | 2,177,013 |
| 2018-07-13 | $103.41 | $104.15 | $102.90 | $103.99 | $96.79 | 1,568,731 |
| 2018-07-12 | $104.44 | $104.44 | $103.30 | $103.84 | $96.65 | 1,476,837 |
| 2018-07-11 | $103.91 | $104.79 | $103.34 | $103.75 | $96.57 | 1,683,505 |
| 2018-07-10 | $104.12 | $104.87 | $103.71 | $104.80 | $97.55 | 1,340,965 |
| 2018-07-09 | $103.22 | $104.17 | $103.09 | $103.92 | $96.73 | 1,171,631 |
| 2018-07-06 | $102.36 | $103.34 | $101.88 | $103.00 | $95.87 | 1,075,909 |
| 2018-07-05 | $101.95 | $102.89 | $101.62 | $102.81 | $95.70 | 1,445,505 |
| 2018-07-03 | $102.88 | $103.83 | $101.87 | $102.00 | $94.94 | 800,634 |
| 2018-07-02 | $102.72 | $103.38 | $101.17 | $102.68 | $95.57 | 2,304,309 |
| 2018-06-29 | $105.69 | $106.03 | $103.67 | $103.73 | $96.55 | 3,074,346 |
| 2018-06-28 | $105.50 | $106.94 | $103.90 | $105.72 | $98.40 | 2,833,490 |
| 2018-06-27 | $106.27 | $106.34 | $104.99 | $105.11 | $97.84 | 2,166,776 |
| 2018-06-26 | $105.51 | $106.73 | $105.29 | $105.83 | $98.51 | 2,075,000 |
| 2018-06-25 | $105.11 | $105.18 | $104.50 | $105.11 | $97.84 | 3,175,597 |
| 2018-06-22 | $104.65 | $105.86 | $104.52 | $105.42 | $98.13 | 4,180,560 |
| 2018-06-21 | $104.81 | $104.81 | $103.59 | $104.30 | $97.08 | 3,472,563 |
| 2018-06-20 | $104.01 | $105.26 | $104.01 | $105.14 | $97.86 | 1,810,651 |
| 2018-06-19 | $104.05 | $104.29 | $103.00 | $104.13 | $96.92 | 2,613,804 |
| 2018-06-18 | $104.44 | $105.01 | $103.76 | $105.00 | $97.73 | 1,978,600 |
| 2018-06-15 | $104.09 | $105.42 | $103.90 | $105.38 | $98.09 | 3,221,930 |
| 2018-06-14 | $103.62 | $104.17 | $102.70 | $103.96 | $96.77 | 2,071,450 |
| 2018-06-13 | $103.62 | $104.05 | $103.03 | $103.30 | $96.15 | 2,391,528 |
| 2018-06-12 | $104.00 | $104.31 | $102.72 | $103.53 | $96.37 | 2,211,716 |
| 2018-06-11 | $103.89 | $104.39 | $103.46 | $103.93 | $96.74 | 1,094,659 |
| 2018-06-08 | $102.99 | $104.38 | $102.53 | $104.15 | $96.94 | 1,444,909 |
| 2018-06-07 | $104.19 | $104.20 | $102.41 | $103.09 | $95.96 | 1,261,289 |
| 2018-06-06 | $102.53 | $104.10 | $101.86 | $103.93 | $96.74 | 1,366,955 |
| 2018-06-05 | $102.46 | $102.92 | $101.97 | $102.50 | $95.41 | 854,894 |
| 2018-06-04 | $102.45 | $102.86 | $101.97 | $102.43 | $95.34 | 1,013,874 |
| 2018-06-01 | $101.57 | $102.95 | $100.87 | $102.01 | $94.95 | 1,420,552 |
| 2018-05-31 | $101.68 | $101.77 | $100.82 | $100.92 | $93.94 | 1,774,387 |
| 2018-05-30 | $101.53 | $101.84 | $100.36 | $101.43 | $94.41 | 2,070,076 |
| 2018-05-29 | $102.44 | $103.11 | $100.61 | $101.04 | $94.05 | 1,618,416 |
| 2018-05-25 | $102.04 | $103.51 | $101.67 | $103.40 | $96.24 | 1,121,484 |
| 2018-05-24 | $102.36 | $102.93 | $101.50 | $102.50 | $95.41 | 1,087,487 |
| 2018-05-23 | $102.24 | $102.98 | $101.70 | $102.71 | $95.60 | 1,312,466 |
| 2018-05-22 | $105.03 | $105.23 | $102.72 | $102.84 | $95.72 | 1,549,365 |
| 2018-05-21 | $105.50 | $105.86 | $104.84 | $105.03 | $97.76 | 1,229,718 |
| 2018-05-18 | $104.16 | $105.30 | $104.03 | $104.95 | $97.69 | 2,829,956 |
| 2018-05-17 | $103.26 | $104.72 | $103.25 | $104.41 | $97.18 | 1,292,872 |
| 2018-05-16 | $101.89 | $103.98 | $101.21 | $103.50 | $96.34 | 2,090,344 |
| 2018-05-15 | $102.78 | $103.24 | $101.79 | $103.03 | $95.90 | 1,787,840 |
| 2018-05-14 | $101.04 | $102.97 | $100.97 | $102.97 | $95.84 | 3,719,794 |
| 2018-05-11 | $105.85 | $106.29 | $100.36 | $100.43 | $93.48 | 7,284,993 |
| 2018-05-10 | $107.26 | $107.70 | $105.94 | $106.11 | $98.77 | 1,951,494 |
| 2018-05-09 | $106.71 | $107.41 | $106.11 | $107.05 | $99.64 | 1,153,285 |
| 2018-05-08 | $106.07 | $107.16 | $105.95 | $106.68 | $98.88 | 900,605 |
| 2018-05-07 | $106.48 | $106.98 | $105.64 | $106.21 | $98.45 | 997,701 |
| 2018-05-04 | $104.48 | $107.04 | $104.14 | $106.40 | $98.62 | 1,193,942 |
| 2018-05-03 | $105.55 | $106.20 | $104.28 | $104.96 | $97.29 | 1,281,255 |
| 2018-05-02 | $107.05 | $107.27 | $105.40 | $105.71 | $97.98 | 1,889,887 |
| 2018-05-01 | $105.10 | $106.94 | $104.02 | $106.92 | $99.10 | 1,316,596 |
| 2018-04-30 | $108.51 | $108.90 | $105.75 | $105.88 | $98.14 | 1,413,093 |
| 2018-04-27 | $107.31 | $108.34 | $107.20 | $107.97 | $100.08 | 1,022,701 |
| 2018-04-26 | $107.97 | $108.09 | $106.44 | $107.70 | $99.83 | 1,173,732 |
| 2018-04-25 | $107.46 | $109.47 | $105.92 | $107.88 | $99.99 | 2,645,294 |
| 2018-04-24 | $108.97 | $109.45 | $104.39 | $105.77 | $98.04 | 2,372,240 |
| 2018-04-23 | $108.80 | $109.80 | $108.70 | $108.88 | $100.92 | 1,431,060 |
| 2018-04-20 | $109.46 | $110.17 | $108.24 | $108.87 | $100.91 | 1,971,154 |
| 2018-04-19 | $113.75 | $113.90 | $108.38 | $109.64 | $101.63 | 2,373,977 |
| 2018-04-18 | $113.31 | $113.83 | $112.78 | $113.19 | $104.92 | 2,156,821 |
| 2018-04-17 | $112.20 | $113.49 | $111.67 | $113.08 | $104.81 | 1,604,179 |
| 2018-04-16 | $110.88 | $112.00 | $110.46 | $111.77 | $103.60 | 1,739,282 |
| 2018-04-13 | $110.65 | $110.93 | $109.56 | $110.00 | $101.96 | 1,185,925 |
| 2018-04-12 | $109.75 | $110.43 | $108.63 | $110.04 | $102.00 | 1,901,928 |
| 2018-04-11 | $109.38 | $109.85 | $108.57 | $109.28 | $101.29 | 1,298,793 |
| 2018-04-10 | $110.62 | $111.25 | $109.90 | $110.36 | $102.29 | 1,526,241 |
| 2018-04-09 | $110.30 | $111.37 | $109.37 | $109.61 | $101.60 | 1,270,109 |
| 2018-04-06 | $110.60 | $111.86 | $108.40 | $109.39 | $101.39 | 1,677,839 |
| 2018-04-05 | $111.70 | $112.30 | $111.09 | $111.67 | $103.51 | 1,472,489 |
| 2018-04-04 | $108.39 | $110.89 | $107.95 | $110.79 | $102.69 | 1,259,378 |
| 2018-04-03 | $108.50 | $110.43 | $107.79 | $110.18 | $102.13 | 2,202,951 |
| 2018-04-02 | $111.55 | $111.58 | $107.04 | $108.26 | $100.35 | 1,504,673 |
| 2018-03-29 | $110.36 | $112.53 | $110.04 | $111.60 | $103.44 | 1,276,966 |
| 2018-03-28 | $112.18 | $112.84 | $109.94 | $109.97 | $101.93 | 2,016,709 |
| 2018-03-27 | $112.59 | $113.92 | $111.47 | $111.91 | $103.73 | 1,525,931 |
| 2018-03-26 | $110.62 | $112.10 | $110.01 | $111.93 | $103.75 | 1,080,818 |
| 2018-03-23 | $111.44 | $111.80 | $109.39 | $109.48 | $101.48 | 1,353,447 |
| 2018-03-22 | $113.12 | $113.76 | $111.12 | $111.31 | $103.17 | 1,218,355 |
| 2018-03-21 | $114.00 | $115.45 | $113.72 | $113.95 | $105.62 | 1,197,792 |
| 2018-03-20 | $115.00 | $115.58 | $113.70 | $113.85 | $105.53 | 1,430,140 |
| 2018-03-19 | $114.42 | $114.86 | $112.62 | $113.22 | $104.94 | 1,085,854 |
| 2018-03-16 | $114.29 | $115.21 | $113.85 | $114.93 | $106.53 | 2,361,473 |
| 2018-03-15 | $115.21 | $115.84 | $113.97 | $114.28 | $105.93 | 1,107,586 |
| 2018-03-14 | $116.48 | $116.75 | $114.68 | $115.04 | $106.63 | 994,280 |
| 2018-03-13 | $117.20 | $117.83 | $115.48 | $116.07 | $107.59 | 1,328,815 |
| 2018-03-12 | $117.65 | $118.62 | $115.60 | $116.46 | $107.95 | 1,287,443 |
| 2018-03-09 | $116.21 | $117.74 | $115.95 | $117.65 | $109.05 | 1,347,053 |
| 2018-03-08 | $115.41 | $115.64 | $114.84 | $115.40 | $106.96 | 959,384 |
| 2018-03-07 | $113.78 | $115.32 | $113.70 | $115.02 | $106.61 | 1,311,632 |
| 2018-03-06 | $113.09 | $116.14 | $112.70 | $115.07 | $106.66 | 1,531,033 |
| 2018-03-05 | $109.50 | $113.09 | $109.50 | $112.76 | $104.52 | 1,997,128 |
| 2018-03-02 | $110.23 | $110.89 | $109.59 | $110.25 | $102.19 | 1,360,195 |
| 2018-03-01 | $111.95 | $113.13 | $110.30 | $111.11 | $102.99 | 1,603,734 |
| 2018-02-28 | $113.70 | $114.72 | $112.29 | $112.44 | $104.22 | 2,702,964 |
| 2018-02-27 | $117.75 | $117.88 | $115.27 | $115.31 | $106.88 | 1,088,853 |
| 2018-02-26 | $117.55 | $117.75 | $116.24 | $117.53 | $108.94 | 960,607 |
| 2018-02-23 | $116.68 | $117.60 | $115.88 | $117.46 | $108.87 | 726,702 |
| 2018-02-22 | $116.27 | $117.10 | $115.59 | $115.86 | $107.39 | 846,529 |
| 2018-02-21 | $115.48 | $117.73 | $115.32 | $115.62 | $107.17 | 1,003,701 |
| 2018-02-20 | $115.35 | $116.12 | $114.75 | $115.40 | $106.96 | 953,927 |
| 2018-02-16 | $115.86 | $117.23 | $115.37 | $116.16 | $107.67 | 979,404 |
| 2018-02-15 | $116.24 | $116.55 | $114.81 | $116.19 | $107.70 | 1,273,406 |
| 2018-02-14 | $113.85 | $116.82 | $113.47 | $116.32 | $107.40 | 1,274,311 |
| 2018-02-13 | $113.44 | $114.82 | $112.60 | $114.56 | $105.78 | 1,397,413 |
| 2018-02-12 | $113.00 | $114.73 | $112.86 | $113.98 | $105.24 | 1,190,266 |
| 2018-02-09 | $111.76 | $113.20 | $108.74 | $112.37 | $103.75 | 1,712,012 |
| 2018-02-08 | $113.89 | $114.20 | $110.27 | $110.30 | $101.84 | 2,055,306 |
| 2018-02-07 | $113.86 | $116.74 | $113.48 | $114.13 | $105.38 | 2,060,036 |
| 2018-02-06 | $110.33 | $114.20 | $109.60 | $113.96 | $105.22 | 2,183,849 |
| 2018-02-05 | $115.29 | $117.12 | $111.62 | $111.98 | $103.39 | 2,383,536 |
| 2018-02-02 | $117.28 | $117.46 | $115.51 | $115.61 | $106.75 | 1,375,475 |
| 2018-02-01 | $118.16 | $118.77 | $115.57 | $117.62 | $108.60 | 1,365,084 |
| 2018-01-31 | $118.87 | $119.07 | $118.20 | $118.73 | $109.63 | 1,344,063 |
| 2018-01-30 | $119.20 | $119.66 | $117.78 | $118.35 | $109.28 | 1,129,112 |
| 2018-01-29 | $120.91 | $121.65 | $119.38 | $119.57 | $110.40 | 1,254,060 |
| 2018-01-26 | $120.50 | $121.50 | $119.62 | $121.47 | $112.16 | 1,633,861 |
| 2018-01-25 | $119.76 | $120.78 | $118.97 | $120.21 | $110.99 | 2,456,283 |
| 2018-01-24 | $117.54 | $119.12 | $117.35 | $118.94 | $109.82 | 1,930,145 |
| 2018-01-23 | $116.51 | $118.11 | $116.51 | $117.25 | $108.26 | 1,714,083 |
| 2018-01-22 | $118.26 | $118.66 | $116.36 | $116.78 | $107.83 | 1,620,340 |
| 2018-01-19 | $118.05 | $119.13 | $116.53 | $118.44 | $109.36 | 2,926,976 |
| 2018-01-18 | $115.75 | $122.07 | $115.16 | $118.41 | $109.33 | 3,572,489 |
| 2018-01-17 | $116.60 | $117.04 | $114.28 | $114.50 | $105.72 | 3,794,973 |
| 2018-01-16 | $118.56 | $118.99 | $116.17 | $116.64 | $107.70 | 2,277,281 |
| 2018-01-12 | $118.01 | $118.60 | $117.67 | $118.17 | $109.11 | 1,245,734 |
| 2018-01-11 | $116.69 | $117.86 | $116.12 | $117.57 | $108.56 | 1,290,302 |
| 2018-01-10 | $117.97 | $118.33 | $116.31 | $116.61 | $107.67 | 1,381,486 |
| 2018-01-09 | $119.05 | $119.18 | $118.15 | $118.22 | $109.16 | 1,010,808 |
| 2018-01-08 | $119.00 | $119.19 | $118.49 | $118.72 | $109.62 | 1,260,106 |
| 2018-01-05 | $117.74 | $119.05 | $117.49 | $118.92 | $109.80 | 956,681 |
| 2018-01-04 | $118.66 | $119.76 | $117.32 | $117.47 | $108.46 | 1,222,512 |
| 2018-01-03 | $118.00 | $118.81 | $117.14 | $118.19 | $109.13 | 915,998 |
| 2018-01-02 | $116.98 | $118.00 | $116.81 | $118.00 | $108.95 | 933,750 |
| 2017-12-29 | $117.34 | $117.68 | $116.82 | $116.82 | $107.86 | 866,201 |
| 2017-12-28 | $116.69 | $117.17 | $116.23 | $117.17 | $108.19 | 532,690 |
| 2017-12-27 | $116.46 | $116.63 | $116.02 | $116.49 | $107.56 | 538,711 |
| 2017-12-26 | $116.40 | $116.46 | $116.08 | $116.28 | $107.36 | 491,239 |
| 2017-12-22 | $116.42 | $116.53 | $115.90 | $116.19 | $107.28 | 574,199 |
| 2017-12-21 | $116.33 | $116.89 | $116.04 | $116.18 | $107.27 | 639,618 |
| 2017-12-20 | $116.38 | $117.19 | $116.11 | $116.16 | $107.25 | 819,054 |
| 2017-12-19 | $116.68 | $116.93 | $116.00 | $116.31 | $107.39 | 1,181,420 |
| 2017-12-18 | $115.62 | $116.53 | $115.36 | $116.13 | $107.23 | 1,188,684 |
| 2017-12-15 | $114.70 | $115.49 | $114.31 | $115.09 | $106.27 | 2,520,720 |
| 2017-12-14 | $116.31 | $116.62 | $113.26 | $113.82 | $105.09 | 1,812,851 |
| 2017-12-13 | $116.08 | $116.96 | $116.02 | $116.25 | $107.34 | 1,256,210 |
| 2017-12-12 | $115.74 | $116.25 | $115.34 | $115.89 | $107.00 | 2,037,173 |
| 2017-12-11 | $116.06 | $116.46 | $114.73 | $115.68 | $106.81 | 945,371 |
| 2017-12-08 | $116.24 | $116.43 | $115.72 | $115.92 | $107.03 | 781,329 |
| 2017-12-07 | $116.03 | $116.69 | $115.89 | $116.11 | $107.21 | 1,128,147 |
| 2017-12-06 | $116.60 | $117.18 | $116.03 | $116.19 | $107.28 | 893,462 |
| 2017-12-05 | $117.37 | $117.64 | $116.65 | $116.75 | $107.80 | 1,004,510 |
| 2017-12-04 | $117.90 | $118.92 | $116.83 | $117.56 | $108.55 | 1,336,452 |
| 2017-12-01 | $117.31 | $117.59 | $114.90 | $115.93 | $107.04 | 1,540,781 |
| 2017-11-30 | $117.10 | $118.50 | $116.60 | $116.85 | $107.89 | 2,045,070 |
| 2017-11-29 | $117.48 | $117.74 | $116.54 | $117.01 | $108.04 | 1,157,004 |
| 2017-11-28 | $116.26 | $117.42 | $116.26 | $117.34 | $108.34 | 1,749,229 |
| 2017-11-27 | $115.95 | $116.38 | $115.71 | $115.85 | $106.97 | 1,194,482 |
| 2017-11-24 | $115.81 | $116.53 | $115.66 | $116.10 | $107.20 | 438,775 |
| 2017-11-22 | $115.63 | $116.54 | $115.25 | $115.27 | $106.43 | 1,502,437 |
| 2017-11-21 | $115.61 | $115.85 | $115.15 | $115.34 | $106.50 | 793,957 |
| 2017-11-20 | $114.08 | $115.91 | $113.88 | $114.88 | $106.07 | 1,058,455 |
| 2017-11-17 | $114.00 | $114.46 | $113.57 | $113.83 | $105.10 | 1,655,611 |
| 2017-11-16 | $113.79 | $114.19 | $113.38 | $114.01 | $105.27 | 1,395,582 |
| 2017-11-15 | $114.09 | $114.09 | $113.25 | $113.39 | $104.70 | 950,451 |
| 2017-11-14 | $113.49 | $114.57 | $113.42 | $114.35 | $105.58 | 974,877 |
| 2017-11-13 | $114.26 | $114.88 | $114.15 | $114.55 | $105.77 | 1,247,727 |
| 2017-11-10 | $114.68 | $115.04 | $114.38 | $114.67 | $105.88 | 908,556 |
| 2017-11-09 | $115.05 | $115.73 | $114.56 | $115.13 | $106.30 | 926,355 |
| 2017-11-08 | $116.22 | $116.45 | $115.54 | $116.12 | $106.80 | 877,080 |
| 2017-11-07 | $116.55 | $116.96 | $116.05 | $116.34 | $107.00 | 639,074 |
| 2017-11-06 | $116.56 | $116.78 | $116.31 | $116.34 | $107.00 | 639,598 |
| 2017-11-03 | $116.18 | $116.86 | $115.89 | $116.53 | $107.18 | 781,615 |
| 2017-11-02 | $116.10 | $116.21 | $115.52 | $116.16 | $106.84 | 981,010 |
| 2017-11-01 | $116.34 | $116.72 | $115.49 | $115.92 | $106.62 | 1,130,969 |
| 2017-10-31 | $116.57 | $117.09 | $116.03 | $116.24 | $106.91 | 1,150,837 |
| 2017-10-30 | $117.55 | $117.83 | $115.91 | $116.16 | $106.84 | 1,214,921 |
| 2017-10-27 | $118.50 | $119.85 | $117.26 | $117.93 | $108.46 | 2,022,766 |
| 2017-10-26 | $118.59 | $119.07 | $118.07 | $118.67 | $109.14 | 1,021,383 |
| 2017-10-25 | $117.26 | $117.92 | $116.72 | $117.76 | $108.31 | 1,065,230 |
| 2017-10-24 | $117.65 | $118.72 | $117.28 | $117.44 | $108.01 | 1,254,196 |
| 2017-10-23 | $117.68 | $117.91 | $116.73 | $116.89 | $107.51 | 1,921,915 |
| 2017-10-20 | $114.95 | $117.80 | $114.79 | $117.76 | $108.31 | 2,264,832 |
| 2017-10-19 | $111.00 | $115.36 | $110.10 | $114.31 | $105.13 | 1,940,755 |
| 2017-10-18 | $113.15 | $113.32 | $112.10 | $112.88 | $103.82 | 1,765,273 |
| 2017-10-17 | $113.12 | $113.55 | $112.76 | $112.96 | $103.89 | 1,439,829 |
| 2017-10-16 | $113.77 | $113.99 | $112.70 | $113.17 | $104.09 | 1,321,317 |
| 2017-10-13 | $113.88 | $113.90 | $113.20 | $113.50 | $104.39 | 1,003,706 |
| 2017-10-12 | $112.25 | $113.82 | $112.17 | $113.40 | $104.30 | 1,368,838 |
| 2017-10-11 | $112.38 | $112.59 | $111.69 | $112.41 | $103.39 | 800,298 |
| 2017-10-10 | $112.64 | $112.74 | $111.91 | $112.38 | $103.36 | 1,190,333 |
| 2017-10-09 | $113.07 | $113.07 | $111.75 | $112.64 | $103.60 | 1,524,450 |
| 2017-10-06 | $112.88 | $114.15 | $112.67 | $113.28 | $104.19 | 1,193,732 |
| 2017-10-05 | $112.47 | $113.17 | $112.17 | $113.03 | $103.96 | 1,096,679 |
| 2017-10-04 | $112.09 | $112.89 | $111.98 | $112.26 | $103.25 | 1,436,675 |
| 2017-10-03 | $111.60 | $112.42 | $110.95 | $111.99 | $103.00 | 1,296,711 |
| 2017-10-02 | $108.66 | $111.16 | $108.43 | $111.00 | $102.09 | 1,258,947 |
| 2017-09-29 | $108.74 | $109.56 | $108.42 | $108.66 | $99.94 | 1,744,522 |
| 2017-09-28 | $107.92 | $108.93 | $107.70 | $108.85 | $100.11 | 1,584,856 |
| 2017-09-27 | $108.64 | $108.93 | $107.81 | $107.99 | $99.32 | 1,505,270 |
| 2017-09-26 | $109.39 | $109.74 | $108.13 | $108.51 | $99.80 | 2,111,385 |
| 2017-09-25 | $108.23 | $110.16 | $108.00 | $109.16 | $100.40 | 1,905,115 |
| 2017-09-22 | $108.96 | $109.18 | $108.47 | $108.76 | $100.03 | 1,120,018 |
| 2017-09-21 | $108.66 | $109.90 | $108.66 | $108.99 | $100.24 | 1,017,379 |
| 2017-09-20 | $108.52 | $109.27 | $108.18 | $108.81 | $100.08 | 1,419,858 |
| 2017-09-19 | $107.00 | $108.38 | $106.77 | $108.34 | $99.64 | 1,029,806 |
| 2017-09-18 | $106.20 | $106.93 | $105.97 | $106.80 | $98.23 | 1,249,958 |
| 2017-09-15 | $106.25 | $106.58 | $105.96 | $106.30 | $97.77 | 1,827,626 |
| 2017-09-14 | $105.25 | $106.62 | $104.60 | $106.48 | $97.93 | 1,353,311 |
| 2017-09-13 | $106.42 | $106.54 | $104.75 | $105.06 | $96.63 | 1,369,827 |
| 2017-09-12 | $106.08 | $106.75 | $105.55 | $106.69 | $98.13 | 796,932 |
| 2017-09-11 | $104.48 | $106.11 | $103.94 | $105.90 | $97.40 | 1,005,739 |
| 2017-09-08 | $103.63 | $103.94 | $101.61 | $103.59 | $95.28 | 1,145,274 |
| 2017-09-07 | $104.37 | $104.37 | $103.10 | $104.01 | $95.66 | 932,877 |
| 2017-09-06 | $103.92 | $104.64 | $103.10 | $104.20 | $95.84 | 1,515,361 |
| 2017-09-05 | $104.46 | $104.70 | $103.32 | $103.44 | $95.14 | 1,006,130 |
| 2017-09-01 | $104.80 | $104.92 | $104.10 | $104.59 | $96.19 | 997,596 |
| 2017-08-31 | $104.22 | $104.47 | $103.82 | $104.32 | $95.95 | 1,681,104 |
| 2017-08-30 | $103.62 | $104.30 | $103.46 | $103.81 | $95.48 | 1,301,339 |
| 2017-08-29 | $103.45 | $104.04 | $103.03 | $103.86 | $95.52 | 834,961 |
| 2017-08-28 | $103.88 | $104.36 | $103.57 | $104.15 | $95.79 | 804,086 |
| 2017-08-25 | $103.98 | $104.09 | $103.23 | $103.72 | $95.39 | 863,176 |
| 2017-08-24 | $103.91 | $104.57 | $103.60 | $103.71 | $95.39 | 679,967 |
| 2017-08-23 | $104.02 | $104.42 | $103.59 | $103.63 | $95.31 | 888,245 |
| 2017-08-22 | $102.66 | $104.75 | $102.37 | $104.54 | $96.15 | 994,416 |
| 2017-08-21 | $102.10 | $102.53 | $101.72 | $102.39 | $94.17 | 1,325,356 |
| 2017-08-18 | $102.43 | $102.85 | $101.95 | $102.08 | $93.89 | 1,775,342 |
| 2017-08-17 | $103.56 | $103.98 | $102.68 | $102.68 | $94.44 | 951,381 |
| 2017-08-16 | $103.17 | $103.88 | $102.74 | $103.74 | $95.41 | 1,314,209 |
| 2017-08-15 | $102.60 | $103.21 | $102.25 | $102.94 | $94.68 | 1,272,075 |
| 2017-08-14 | $101.71 | $102.80 | $101.20 | $102.56 | $94.33 | 1,302,590 |
| 2017-08-11 | $101.56 | $101.56 | $100.45 | $100.73 | $92.64 | 1,536,921 |
| 2017-08-10 | $102.80 | $103.12 | $101.22 | $101.33 | $93.20 | 1,999,622 |
| 2017-08-09 | $103.04 | $103.82 | $102.80 | $103.37 | $95.07 | 1,909,179 |
| 2017-08-08 | $104.26 | $104.43 | $103.19 | $103.40 | $95.10 | 1,385,811 |
| 2017-08-07 | $105.20 | $105.91 | $104.95 | $105.14 | $96.28 | 1,129,109 |
| 2017-08-04 | $104.94 | $105.29 | $104.31 | $105.01 | $96.16 | 846,636 |
| 2017-08-03 | $106.46 | $106.46 | $103.86 | $104.67 | $95.85 | 2,055,489 |
| 2017-08-02 | $104.92 | $106.85 | $104.77 | $106.21 | $97.26 | 1,648,687 |
| 2017-08-01 | $105.28 | $105.62 | $104.63 | $105.11 | $96.25 | 2,066,367 |
| 2017-07-31 | $106.32 | $106.45 | $104.99 | $105.25 | $96.38 | 1,565,983 |
| 2017-07-28 | $106.15 | $106.54 | $105.45 | $106.03 | $97.10 | 1,723,944 |
| 2017-07-27 | $106.83 | $107.19 | $105.49 | $106.15 | $97.21 | 1,882,931 |
| 2017-07-26 | $107.13 | $107.22 | $106.61 | $106.75 | $97.76 | 1,010,050 |
| 2017-07-25 | $106.20 | $107.52 | $105.87 | $107.11 | $98.09 | 1,767,040 |
| 2017-07-24 | $105.19 | $105.84 | $104.69 | $105.39 | $96.51 | 2,542,300 |
| 2017-07-21 | $106.25 | $107.40 | $106.25 | $106.37 | $97.41 | 2,668,776 |
| 2017-07-20 | $109.59 | $109.59 | $105.83 | $106.72 | $97.73 | 4,653,700 |
| 2017-07-19 | $113.13 | $113.67 | $112.69 | $113.60 | $104.03 | 1,102,154 |
| 2017-07-18 | $112.84 | $112.99 | $112.12 | $112.95 | $103.43 | 797,264 |
| 2017-07-17 | $112.80 | $113.46 | $112.52 | $112.96 | $103.44 | 466,433 |
| 2017-07-14 | $112.64 | $113.14 | $112.32 | $112.80 | $103.30 | 640,207 |
| 2017-07-13 | $111.79 | $112.63 | $111.73 | $112.40 | $102.93 | 906,067 |
| 2017-07-12 | $111.67 | $112.18 | $111.26 | $111.84 | $102.42 | 1,418,017 |
| 2017-07-11 | $111.10 | $111.28 | $110.55 | $110.97 | $101.62 | 749,866 |
| 2017-07-10 | $110.73 | $111.40 | $110.73 | $110.98 | $101.63 | 919,447 |
| 2017-07-07 | $110.35 | $111.13 | $109.95 | $111.00 | $101.65 | 688,538 |
| 2017-07-06 | $110.44 | $110.62 | $109.82 | $110.05 | $100.78 | 863,430 |
| 2017-07-05 | $111.22 | $111.60 | $110.22 | $110.68 | $101.36 | 630,070 |
| 2017-07-03 | $110.61 | $111.10 | $110.21 | $110.61 | $101.29 | 381,538 |
| 2017-06-30 | $110.18 | $110.53 | $109.66 | $109.96 | $100.70 | 759,493 |
| 2017-06-29 | $111.06 | $111.30 | $109.27 | $109.65 | $100.41 | 835,027 |
| 2017-06-28 | $111.00 | $111.30 | $110.89 | $111.07 | $101.71 | 1,967,432 |
| 2017-06-27 | $110.49 | $111.22 | $110.49 | $110.49 | $101.18 | 955,850 |
| 2017-06-26 | $110.55 | $111.06 | $110.32 | $110.82 | $101.48 | 734,646 |
| 2017-06-23 | $110.50 | $111.03 | $110.33 | $110.68 | $101.36 | 1,287,524 |
| 2017-06-22 | $110.77 | $110.93 | $110.40 | $110.57 | $101.25 | 1,184,222 |
| 2017-06-21 | $111.00 | $111.21 | $110.47 | $110.68 | $101.36 | 1,372,019 |
| 2017-06-20 | $110.88 | $111.24 | $110.61 | $110.78 | $101.45 | 875,226 |
| 2017-06-19 | $111.51 | $111.57 | $110.97 | $111.11 | $101.75 | 1,101,922 |
| 2017-06-16 | $111.20 | $111.74 | $110.84 | $111.16 | $101.79 | 2,047,354 |
| 2017-06-15 | $110.47 | $111.62 | $110.47 | $111.32 | $101.94 | 978,327 |
| 2017-06-14 | $111.68 | $111.71 | $111.03 | $111.50 | $102.11 | 892,790 |
| 2017-06-13 | $110.06 | $111.58 | $109.85 | $111.57 | $102.17 | 1,357,582 |
| 2017-06-12 | $110.00 | $110.84 | $109.69 | $110.14 | $100.86 | 2,176,244 |
| 2017-06-09 | $108.07 | $109.93 | $108.07 | $109.93 | $100.67 | 1,585,766 |
| 2017-06-08 | $107.35 | $108.00 | $106.64 | $107.92 | $98.83 | 1,289,659 |
| 2017-06-07 | $108.57 | $108.75 | $107.53 | $107.85 | $98.76 | 1,898,722 |
| 2017-06-06 | $107.86 | $108.56 | $107.65 | $108.38 | $99.25 | 1,256,668 |
| 2017-06-05 | $110.00 | $110.38 | $108.31 | $108.36 | $99.23 | 1,038,003 |
| 2017-06-02 | $109.14 | $110.65 | $108.69 | $110.42 | $101.12 | 1,254,039 |
| 2017-06-01 | $106.49 | $110.47 | $106.39 | $109.16 | $99.96 | 2,196,898 |
| 2017-05-31 | $106.67 | $106.67 | $105.69 | $106.36 | $97.40 | 1,664,975 |
| 2017-05-30 | $107.00 | $107.00 | $105.88 | $106.48 | $97.51 | 974,238 |
| 2017-05-26 | $106.72 | $107.67 | $106.48 | $107.24 | $98.20 | 664,347 |
| 2017-05-25 | $107.17 | $107.51 | $106.57 | $106.91 | $97.90 | 1,340,284 |
| 2017-05-24 | $106.80 | $107.44 | $106.18 | $106.94 | $97.93 | 510,947 |
| 2017-05-23 | $106.48 | $107.07 | $106.09 | $106.70 | $97.71 | 794,345 |
| 2017-05-22 | $106.95 | $107.18 | $106.15 | $106.42 | $97.45 | 813,596 |
| 2017-05-19 | $105.11 | $107.13 | $105.11 | $106.73 | $97.74 | 1,080,590 |
| 2017-05-18 | $105.62 | $106.11 | $104.90 | $105.39 | $96.51 | 1,319,448 |
| 2017-05-17 | $106.71 | $107.08 | $105.40 | $105.48 | $96.59 | 1,292,116 |
| 2017-05-16 | $107.92 | $108.07 | $107.25 | $107.41 | $98.36 | 599,753 |
| 2017-05-15 | $107.16 | $108.42 | $107.16 | $107.98 | $98.88 | 730,346 |
| 2017-05-12 | $107.29 | $107.47 | $106.82 | $107.12 | $98.10 | 491,517 |
| 2017-05-11 | $107.31 | $107.76 | $106.27 | $107.46 | $98.41 | 1,125,042 |
| 2017-05-10 | $107.94 | $108.54 | $107.60 | $107.85 | $98.76 | 1,044,008 |
| 2017-05-09 | $108.47 | $108.72 | $107.53 | $107.85 | $98.76 | 1,257,939 |
| 2017-05-08 | $109.75 | $109.95 | $108.16 | $108.43 | $99.29 | 1,310,048 |
| 2017-05-05 | $110.00 | $111.34 | $109.83 | $110.56 | $100.87 | 1,083,528 |
| 2017-05-04 | $109.33 | $110.29 | $109.22 | $109.89 | $100.26 | 1,102,093 |
| 2017-05-03 | $109.32 | $109.67 | $109.04 | $109.20 | $99.63 | 927,319 |
| 2017-05-02 | $109.69 | $113.00 | $109.09 | $109.47 | $99.88 | 1,109,178 |
| 2017-05-01 | $109.67 | $109.95 | $109.11 | $109.46 | $99.87 | 706,473 |
| 2017-04-28 | $111.05 | $111.05 | $109.81 | $109.84 | $100.22 | 1,045,375 |
| 2017-04-27 | $110.58 | $111.99 | $110.30 | $111.29 | $101.54 | 1,706,224 |
| 2017-04-26 | $110.89 | $110.89 | $109.61 | $110.48 | $100.80 | 1,330,754 |
| 2017-04-25 | $108.18 | $111.06 | $108.18 | $110.82 | $101.11 | 2,342,580 |
| 2017-04-24 | $108.03 | $108.22 | $106.90 | $108.01 | $98.55 | 2,096,751 |
| 2017-04-21 | $106.66 | $107.16 | $105.94 | $105.94 | $96.66 | 2,044,941 |
| 2017-04-20 | $105.63 | $106.61 | $104.36 | $106.37 | $97.05 | 2,230,520 |
| 2017-04-19 | $104.97 | $105.80 | $104.67 | $105.00 | $95.80 | 1,176,519 |
| 2017-04-18 | $104.87 | $105.38 | $104.32 | $104.74 | $95.56 | 1,148,585 |
| 2017-04-17 | $104.82 | $105.46 | $104.32 | $105.39 | $96.16 | 859,765 |
| 2017-04-13 | $105.00 | $105.31 | $104.27 | $104.42 | $95.27 | 857,460 |
| 2017-04-12 | $105.50 | $105.50 | $104.52 | $105.06 | $95.85 | 1,174,533 |
| 2017-04-11 | $105.49 | $106.11 | $104.87 | $106.06 | $96.77 | 1,154,365 |
| 2017-04-10 | $105.89 | $106.41 | $105.26 | $105.79 | $96.52 | 1,029,701 |
| 2017-04-07 | $105.15 | $106.20 | $105.15 | $106.05 | $96.76 | 1,116,689 |
| 2017-04-06 | $105.18 | $105.86 | $104.99 | $105.27 | $96.05 | 1,247,102 |
| 2017-04-05 | $105.00 | $106.67 | $104.55 | $105.00 | $95.80 | 1,664,047 |
| 2017-04-04 | $105.08 | $105.29 | $104.53 | $104.77 | $95.59 | 1,214,226 |
| 2017-04-03 | $105.50 | $105.62 | $104.18 | $105.08 | $95.87 | 1,317,949 |
| 2017-03-31 | $104.94 | $105.52 | $103.94 | $105.08 | $95.87 | 1,236,529 |
| 2017-03-30 | $105.45 | $105.96 | $105.16 | $105.23 | $96.01 | 1,413,466 |
| 2017-03-29 | $104.89 | $105.95 | $104.55 | $105.77 | $96.50 | 1,144,139 |
| 2017-03-28 | $103.85 | $105.30 | $103.57 | $104.97 | $95.77 | 1,084,869 |
| 2017-03-27 | $102.76 | $104.01 | $102.20 | $103.82 | $94.72 | 1,588,198 |
| 2017-03-24 | $104.50 | $104.87 | $103.56 | $103.79 | $94.70 | 1,284,338 |
| 2017-03-23 | $103.93 | $105.46 | $103.50 | $104.62 | $95.45 | 1,838,753 |
| 2017-03-22 | $104.40 | $104.40 | $102.64 | $104.25 | $95.12 | 2,044,220 |
| 2017-03-21 | $105.39 | $106.24 | $104.43 | $104.48 | $95.33 | 2,055,712 |
| 2017-03-20 | $104.23 | $105.72 | $102.36 | $105.57 | $96.32 | 2,573,623 |
| 2017-03-17 | $104.39 | $105.00 | $103.38 | $104.49 | $95.33 | 2,972,931 |
| 2017-03-16 | $104.65 | $104.65 | $103.02 | $103.62 | $94.54 | 1,194,650 |
| 2017-03-15 | $102.89 | $104.41 | $102.19 | $104.04 | $94.92 | 1,789,376 |
| 2017-03-14 | $102.47 | $102.47 | $101.45 | $101.73 | $92.82 | 1,208,642 |
| 2017-03-13 | $102.26 | $102.73 | $101.59 | $102.68 | $93.68 | 1,442,701 |
| 2017-03-10 | $103.94 | $104.52 | $101.94 | $102.09 | $93.15 | 3,039,008 |
| 2017-03-09 | $106.00 | $106.00 | $101.42 | $102.93 | $93.91 | 5,750,030 |
| 2017-03-08 | $100.64 | $113.49 | $100.34 | $106.83 | $97.47 | 126,053 |
| 2017-03-07 | $101.14 | $101.25 | $100.67 | $100.78 | $91.95 | 1,211,903 |
| 2017-03-06 | $101.95 | $101.96 | $100.96 | $101.20 | $92.33 | 928,048 |
| 2017-03-03 | $102.43 | $103.17 | $101.68 | $102.06 | $93.12 | 1,077,308 |
| 2017-03-02 | $103.30 | $103.30 | $102.30 | $102.38 | $93.41 | 1,398,884 |
| 2017-03-01 | $103.45 | $103.82 | $103.05 | $103.29 | $94.24 | 1,680,749 |
| 2017-02-28 | $102.32 | $102.76 | $101.96 | $102.43 | $93.46 | 1,277,456 |
| 2017-02-27 | $103.08 | $103.40 | $102.26 | $102.45 | $93.47 | 1,149,052 |
| 2017-02-24 | $102.13 | $103.37 | $101.93 | $103.31 | $94.26 | 1,348,643 |
| 2017-02-23 | $103.23 | $103.23 | $102.19 | $102.60 | $93.61 | 1,521,216 |
| 2017-02-22 | $102.40 | $103.34 | $102.32 | $102.81 | $93.80 | 1,951,353 |
| 2017-02-21 | $102.50 | $103.13 | $102.35 | $103.00 | $93.98 | 2,263,346 |
| 2017-02-17 | $101.71 | $102.37 | $100.74 | $102.37 | $93.40 | 1,305,967 |
| 2017-02-16 | $101.80 | $101.99 | $100.99 | $101.77 | $92.85 | 878,930 |
| 2017-02-15 | $101.00 | $101.67 | $100.91 | $101.50 | $92.61 | 877,537 |
| 2017-02-14 | $100.91 | $101.75 | $100.47 | $101.57 | $92.31 | 1,530,961 |
| 2017-02-13 | $100.94 | $101.25 | $100.64 | $100.81 | $91.62 | 981,485 |
| 2017-02-10 | $100.20 | $100.95 | $100.02 | $100.54 | $91.37 | 1,304,232 |
| 2017-02-09 | $100.19 | $100.48 | $99.79 | $100.13 | $91.00 | 726,365 |
| 2017-02-08 | $100.08 | $100.27 | $99.57 | $100.10 | $90.97 | 1,029,155 |
| 2017-02-07 | $100.04 | $100.82 | $99.77 | $100.01 | $90.89 | 1,084,109 |
| 2017-02-06 | $100.32 | $100.99 | $99.55 | $99.92 | $90.81 | 1,605,982 |
| 2017-02-03 | $101.11 | $101.15 | $100.42 | $100.94 | $91.73 | 921,564 |
| 2017-02-02 | $100.51 | $101.08 | $100.04 | $100.58 | $91.41 | 1,971,552 |
| 2017-02-01 | $99.65 | $100.76 | $99.00 | $100.56 | $91.39 | 1,643,610 |
| 2017-01-31 | $101.72 | $101.86 | $99.29 | $100.01 | $90.89 | 2,571,536 |
| 2017-01-30 | $102.15 | $102.15 | $100.44 | $102.03 | $92.73 | 1,996,094 |
| 2017-01-27 | $101.69 | $102.12 | $101.22 | $102.02 | $92.72 | 1,333,600 |
| 2017-01-26 | $101.64 | $102.00 | $100.76 | $101.85 | $92.56 | 1,591,702 |
| 2017-01-25 | $102.20 | $102.28 | $100.88 | $101.08 | $91.86 | 2,107,450 |
| 2017-01-24 | $100.74 | $102.55 | $100.44 | $101.80 | $92.52 | 2,264,397 |
| 2017-01-23 | $98.74 | $100.31 | $98.70 | $100.24 | $91.10 | 2,340,664 |
| 2017-01-20 | $98.03 | $99.82 | $97.87 | $99.00 | $89.97 | 2,805,435 |
| 2017-01-19 | $97.84 | $98.98 | $96.00 | $97.50 | $88.61 | 3,378,025 |
| 2017-01-18 | $95.97 | $96.85 | $95.66 | $96.69 | $87.87 | 2,144,600 |
| 2017-01-17 | $95.79 | $96.08 | $94.62 | $95.97 | $87.22 | 2,251,585 |
| 2017-01-13 | $96.83 | $97.10 | $96.17 | $96.32 | $87.54 | 1,237,908 |
| 2017-01-12 | $96.45 | $96.98 | $95.80 | $96.87 | $88.04 | 1,027,233 |
| 2017-01-11 | $96.25 | $96.67 | $95.58 | $96.63 | $87.82 | 1,169,855 |
| 2017-01-10 | $96.07 | $96.65 | $95.67 | $96.39 | $87.60 | 1,418,749 |
| 2017-01-09 | $95.05 | $96.46 | $94.77 | $96.35 | $87.56 | 1,454,135 |
| 2017-01-06 | $95.77 | $96.14 | $95.29 | $95.59 | $86.87 | 1,379,830 |
| 2017-01-05 | $96.46 | $96.62 | $95.40 | $95.62 | $86.90 | 1,661,879 |
| 2017-01-04 | $95.71 | $97.52 | $95.63 | $97.27 | $88.40 | 1,334,473 |
| 2017-01-03 | $95.43 | $95.97 | $94.57 | $95.25 | $86.56 | 1,358,064 |
| 2016-12-30 | $95.43 | $95.50 | $94.46 | $94.76 | $86.12 | 1,248,654 |
| 2016-12-29 | $94.70 | $95.32 | $94.67 | $95.31 | $86.62 | 1,150,148 |
| 2016-12-28 | $96.34 | $96.47 | $94.59 | $94.67 | $86.04 | 1,155,046 |
| 2016-12-27 | $95.05 | $95.93 | $94.88 | $95.85 | $87.11 | 1,200,265 |
| 2016-12-23 | $95.04 | $95.04 | $93.80 | $94.69 | $86.05 | 1,816,187 |
| 2016-12-22 | $95.94 | $95.99 | $94.93 | $95.00 | $86.34 | 1,177,536 |
| 2016-12-21 | $95.39 | $96.20 | $95.05 | $95.87 | $87.13 | 1,189,982 |
| 2016-12-20 | $96.26 | $96.40 | $95.56 | $95.64 | $86.92 | 1,418,568 |
| 2016-12-19 | $96.06 | $96.87 | $95.97 | $96.22 | $87.44 | 1,473,441 |
| 2016-12-16 | $96.07 | $96.70 | $95.78 | $95.92 | $87.17 | 2,050,117 |
| 2016-12-15 | $96.20 | $97.12 | $95.63 | $96.10 | $87.34 | 1,684,597 |
| 2016-12-14 | $97.07 | $97.88 | $95.91 | $96.17 | $87.40 | 1,576,813 |
| 2016-12-13 | $98.13 | $98.39 | $96.65 | $97.05 | $88.20 | 2,145,238 |
| 2016-12-12 | $99.07 | $99.85 | $97.76 | $98.65 | $89.65 | 1,528,911 |
| 2016-12-09 | $99.48 | $100.17 | $98.92 | $99.30 | $90.24 | 1,355,202 |
| 2016-12-08 | $98.18 | $99.67 | $97.88 | $99.41 | $90.34 | 1,494,099 |
| 2016-12-07 | $96.31 | $98.21 | $96.21 | $98.18 | $89.23 | 1,581,683 |
| 2016-12-06 | $95.98 | $96.36 | $95.52 | $96.22 | $87.44 | 1,358,018 |
| 2016-12-05 | $95.36 | $96.99 | $95.23 | $95.99 | $87.24 | 1,634,607 |
| 2016-12-02 | $95.29 | $95.50 | $94.15 | $94.58 | $85.95 | 2,085,220 |
| 2016-12-01 | $96.42 | $96.80 | $94.85 | $95.24 | $86.55 | 2,444,082 |
| 2016-11-30 | $98.46 | $98.69 | $95.83 | $95.93 | $87.18 | 2,704,322 |
| 2016-11-29 | $97.35 | $98.45 | $96.92 | $98.00 | $89.06 | 1,467,938 |
| 2016-11-28 | $97.92 | $97.95 | $96.77 | $97.35 | $88.47 | 1,251,211 |
| 2016-11-25 | $97.63 | $98.13 | $97.35 | $98.13 | $89.18 | 482,559 |
| 2016-11-23 | $96.59 | $97.69 | $96.36 | $97.59 | $88.69 | 1,286,678 |
| 2016-11-22 | $96.45 | $96.71 | $96.03 | $96.62 | $87.81 | 1,513,562 |
| 2016-11-21 | $95.56 | $96.33 | $95.31 | $96.19 | $87.42 | 1,807,111 |
| 2016-11-18 | $96.23 | $96.23 | $95.12 | $95.19 | $86.51 | 1,276,934 |
| 2016-11-17 | $96.77 | $96.83 | $96.10 | $96.61 | $87.80 | 1,118,711 |
| 2016-11-16 | $95.96 | $96.57 | $95.86 | $96.36 | $87.57 | 1,636,390 |
| 2016-11-15 | $96.10 | $96.54 | $95.51 | $96.23 | $87.45 | 1,778,804 |
| 2016-11-14 | $96.40 | $96.85 | $95.13 | $96.05 | $87.29 | 2,002,259 |
| 2016-11-11 | $96.32 | $97.27 | $95.49 | $95.77 | $87.04 | 2,013,836 |
| 2016-11-10 | $95.91 | $98.21 | $95.78 | $96.87 | $88.04 | 2,826,797 |
| 2016-11-09 | $92.36 | $95.97 | $90.88 | $95.29 | $86.60 | 3,225,509 |
| 2016-11-08 | $93.83 | $95.19 | $93.50 | $94.74 | $86.10 | 1,692,133 |
| 2016-11-07 | $94.16 | $94.42 | $93.57 | $94.35 | $85.38 | 2,066,789 |
| 2016-11-04 | $92.02 | $93.66 | $91.54 | $92.81 | $83.99 | 1,528,583 |
| 2016-11-03 | $92.76 | $93.14 | $91.66 | $91.75 | $83.03 | 1,647,574 |
| 2016-11-02 | $92.85 | $93.99 | $92.37 | $92.38 | $83.60 | 2,227,472 |
| 2016-11-01 | $93.25 | $93.59 | $91.75 | $92.74 | $83.93 | 2,224,383 |
| 2016-10-31 | $93.35 | $93.44 | $92.81 | $93.13 | $84.28 | 2,172,977 |
| 2016-10-28 | $93.44 | $94.53 | $92.27 | $92.87 | $84.05 | 2,062,332 |
| 2016-10-27 | $93.03 | $93.63 | $92.74 | $93.35 | $84.48 | 2,291,233 |
| 2016-10-26 | $91.01 | $92.62 | $91.01 | $92.52 | $83.73 | 2,515,849 |
| 2016-10-25 | $90.55 | $92.06 | $89.64 | $91.22 | $82.55 | 4,338,508 |
| 2016-10-24 | $92.75 | $93.51 | $92.70 | $93.24 | $84.38 | 2,011,073 |
| 2016-10-21 | $91.42 | $92.59 | $90.48 | $92.38 | $83.60 | 2,366,961 |
| 2016-10-20 | $92.69 | $94.47 | $92.51 | $92.66 | $83.86 | 2,407,943 |
| 2016-10-19 | $92.82 | $93.18 | $92.16 | $92.56 | $83.77 | 2,166,432 |
| 2016-10-18 | $93.75 | $93.83 | $92.79 | $92.81 | $83.99 | 1,317,470 |
| 2016-10-17 | $92.60 | $92.88 | $92.24 | $92.66 | $83.86 | 1,918,790 |
| 2016-10-14 | $92.75 | $93.11 | $92.55 | $92.60 | $83.80 | 2,453,246 |
| 2016-10-13 | $91.01 | $92.36 | $90.31 | $92.12 | $83.37 | 2,603,365 |
| 2016-10-12 | $92.39 | $92.56 | $91.43 | $91.94 | $83.20 | 2,171,212 |
| 2016-10-11 | $93.25 | $93.25 | $91.51 | $92.30 | $83.53 | 4,157,688 |
| 2016-10-10 | $94.31 | $94.99 | $93.22 | $93.85 | $84.93 | 3,251,573 |
| 2016-10-07 | $97.19 | $97.50 | $92.51 | $93.73 | $84.82 | 7,136,572 |
| 2016-10-06 | $101.40 | $102.36 | $101.22 | $102.19 | $92.48 | 1,078,775 |
| 2016-10-05 | $102.30 | $102.73 | $101.55 | $101.58 | $91.93 | 912,363 |
| 2016-10-04 | $103.80 | $104.08 | $101.80 | $102.05 | $92.35 | 1,560,626 |
| 2016-10-03 | $103.27 | $104.04 | $103.27 | $103.44 | $93.61 | 1,348,278 |
| 2016-09-30 | $102.65 | $103.85 | $102.65 | $103.36 | $93.54 | 1,716,461 |
| 2016-09-29 | $103.65 | $103.96 | $101.98 | $102.06 | $92.36 | 1,162,960 |
| 2016-09-28 | $102.92 | $103.95 | $102.37 | $103.57 | $93.73 | 1,300,810 |
| 2016-09-27 | $102.00 | $102.63 | $101.55 | $102.45 | $92.72 | 1,290,438 |
| 2016-09-26 | $103.07 | $103.29 | $102.01 | $102.14 | $92.43 | 928,392 |
| 2016-09-23 | $103.11 | $103.76 | $102.78 | $103.27 | $93.46 | 1,648,992 |
| 2016-09-22 | $103.51 | $104.22 | $102.92 | $103.14 | $93.34 | 1,149,767 |
| 2016-09-21 | $101.80 | $102.54 | $101.26 | $102.46 | $92.72 | 1,143,979 |
| 2016-09-20 | $100.41 | $101.95 | $100.41 | $101.26 | $91.64 | 1,317,944 |
| 2016-09-19 | $100.93 | $101.55 | $100.53 | $101.08 | $91.48 | 1,266,116 |
| 2016-09-16 | $100.63 | $100.82 | $99.78 | $100.21 | $90.69 | 1,986,709 |
| 2016-09-15 | $100.69 | $101.60 | $100.38 | $101.24 | $91.62 | 1,199,563 |
| 2016-09-14 | $101.07 | $101.38 | $99.96 | $100.68 | $91.11 | 1,098,659 |
| 2016-09-13 | $101.71 | $101.95 | $100.58 | $101.16 | $91.55 | 1,425,355 |
| 2016-09-12 | $100.48 | $102.98 | $100.42 | $102.76 | $93.00 | 1,597,182 |
| 2016-09-09 | $104.58 | $104.58 | $100.76 | $100.86 | $91.28 | 2,339,450 |
| 2016-09-08 | $106.54 | $106.88 | $105.28 | $105.30 | $95.29 | 1,042,443 |
| 2016-09-07 | $107.24 | $107.79 | $106.42 | $106.73 | $96.59 | 1,337,902 |
| 2016-09-06 | $107.37 | $107.97 | $107.01 | $107.62 | $97.39 | 1,321,192 |
| 2016-09-02 | $106.74 | $107.07 | $106.32 | $107.04 | $96.87 | 662,667 |
| 2016-09-01 | $106.02 | $106.30 | $105.09 | $105.98 | $95.91 | 929,606 |
| 2016-08-31 | $107.08 | $107.08 | $105.43 | $105.88 | $95.82 | 1,392,251 |
| 2016-08-30 | $107.35 | $107.70 | $106.67 | $107.28 | $97.09 | 1,036,536 |
| 2016-08-29 | $105.91 | $107.89 | $105.91 | $107.60 | $97.38 | 1,301,714 |
| 2016-08-26 | $106.97 | $107.65 | $105.41 | $105.75 | $95.70 | 929,702 |
| 2016-08-25 | $106.10 | $107.19 | $106.05 | $106.75 | $96.61 | 914,054 |
| 2016-08-24 | $106.28 | $107.12 | $106.00 | $106.39 | $96.28 | 1,808,389 |
| 2016-08-23 | $105.87 | $106.77 | $105.60 | $106.44 | $96.33 | 1,341,749 |
| 2016-08-22 | $104.43 | $105.28 | $104.00 | $105.21 | $95.21 | 1,148,549 |
| 2016-08-19 | $103.22 | $104.86 | $103.22 | $104.73 | $94.78 | 1,090,001 |
| 2016-08-18 | $103.59 | $103.96 | $103.36 | $103.77 | $93.91 | 1,036,944 |
| 2016-08-17 | $103.66 | $104.03 | $102.90 | $103.59 | $93.75 | 1,243,021 |
| 2016-08-16 | $104.51 | $105.36 | $103.65 | $103.65 | $93.80 | 1,287,115 |
| 2016-08-15 | $104.13 | $104.75 | $104.02 | $104.46 | $94.53 | 1,037,262 |
| 2016-08-12 | $104.61 | $104.87 | $103.71 | $103.99 | $94.11 | 977,582 |
| 2016-08-11 | $104.82 | $105.38 | $104.43 | $104.74 | $94.79 | 1,096,106 |
| 2016-08-10 | $104.69 | $105.07 | $104.09 | $104.69 | $94.74 | 1,102,365 |
| 2016-08-09 | $104.35 | $105.20 | $104.19 | $104.37 | $94.45 | 1,044,980 |
| 2016-08-08 | $104.45 | $104.70 | $104.05 | $104.48 | $94.55 | 1,211,361 |
| 2016-08-05 | $104.61 | $104.99 | $104.35 | $104.43 | $94.15 | 1,063,659 |
| 2016-08-04 | $104.30 | $104.82 | $103.85 | $104.10 | $93.85 | 1,282,197 |
| 2016-08-03 | $104.13 | $104.38 | $102.87 | $104.33 | $94.06 | 2,415,786 |
| 2016-08-02 | $104.88 | $104.88 | $103.35 | $103.69 | $93.48 | 1,473,514 |
| 2016-08-01 | $104.10 | $105.06 | $103.74 | $104.67 | $94.36 | 1,641,907 |
| 2016-07-29 | $104.99 | $105.23 | $103.74 | $104.71 | $94.40 | 2,107,674 |
| 2016-07-28 | $105.72 | $106.32 | $104.82 | $105.48 | $95.09 | 2,163,041 |
| 2016-07-27 | $106.87 | $106.87 | $105.76 | $106.09 | $95.64 | 1,626,497 |
| 2016-07-26 | $107.07 | $107.07 | $106.18 | $106.76 | $96.25 | 2,285,250 |
| 2016-07-25 | $107.23 | $107.35 | $106.40 | $106.59 | $96.09 | 1,670,791 |
| 2016-07-22 | $108.59 | $108.59 | $107.31 | $107.65 | $97.05 | 1,708,845 |
| 2016-07-21 | $109.00 | $110.13 | $107.56 | $108.59 | $97.90 | 2,139,928 |
| 2016-07-20 | $108.79 | $110.14 | $108.48 | $110.03 | $99.20 | 2,361,050 |
| 2016-07-19 | $108.64 | $108.98 | $107.77 | $108.38 | $97.71 | 1,424,222 |
| 2016-07-18 | $109.00 | $109.50 | $108.61 | $109.30 | $98.54 | 870,149 |
| 2016-07-15 | $109.02 | $109.48 | $108.14 | $109.27 | $98.51 | 1,341,275 |
| 2016-07-14 | $109.81 | $109.99 | $108.35 | $108.63 | $97.93 | 1,359,368 |
| 2016-07-13 | $109.10 | $109.55 | $107.96 | $109.47 | $98.69 | 1,238,503 |
| 2016-07-12 | $107.55 | $109.50 | $107.31 | $108.70 | $98.00 | 1,404,035 |
| 2016-07-11 | $106.63 | $107.04 | $106.42 | $106.61 | $96.11 | 892,797 |
| 2016-07-08 | $104.18 | $106.61 | $103.98 | $106.32 | $95.85 | 1,649,140 |
| 2016-07-07 | $103.28 | $103.78 | $102.53 | $103.03 | $92.88 | 1,547,875 |
| 2016-07-06 | $102.20 | $103.02 | $101.72 | $102.97 | $92.83 | 1,451,539 |
| 2016-07-05 | $103.92 | $103.93 | $101.80 | $102.65 | $92.54 | 1,898,755 |
| 2016-07-01 | $104.32 | $105.49 | $104.07 | $104.52 | $94.23 | 1,334,274 |
| 2016-06-30 | $102.57 | $104.15 | $101.99 | $104.15 | $93.89 | 2,192,977 |
| 2016-06-29 | $101.94 | $102.72 | $101.57 | $102.49 | $92.40 | 1,582,807 |
| 2016-06-28 | $99.95 | $100.56 | $98.42 | $100.56 | $90.66 | 1,941,333 |
| 2016-06-27 | $101.41 | $101.47 | $98.08 | $98.69 | $88.97 | 3,449,547 |
| 2016-06-24 | $108.09 | $108.09 | $102.21 | $102.73 | $92.61 | 3,821,510 |
| 2016-06-23 | $109.70 | $111.26 | $109.44 | $111.22 | $100.27 | 2,078,270 |
| 2016-06-22 | $108.40 | $108.40 | $107.66 | $107.81 | $97.19 | 1,219,510 |
| 2016-06-21 | $108.65 | $108.65 | $107.83 | $108.06 | $97.42 | 1,171,303 |
| 2016-06-20 | $109.28 | $109.73 | $108.32 | $108.42 | $97.74 | 1,227,922 |
| 2016-06-17 | $107.00 | $108.26 | $106.63 | $108.18 | $97.53 | 1,807,062 |
| 2016-06-16 | $105.62 | $107.01 | $105.06 | $106.96 | $96.43 | 843,422 |
| 2016-06-15 | $107.30 | $107.64 | $106.50 | $106.62 | $96.12 | 1,056,485 |
| 2016-06-14 | $107.31 | $107.85 | $106.43 | $107.08 | $96.54 | 1,221,823 |
| 2016-06-13 | $108.94 | $109.25 | $107.61 | $107.69 | $97.09 | 1,343,900 |
| 2016-06-10 | $109.77 | $109.86 | $108.77 | $109.24 | $98.48 | 1,255,754 |
| 2016-06-09 | $110.21 | $110.49 | $109.52 | $110.43 | $99.56 | 2,689,507 |
| 2016-06-08 | $108.06 | $111.26 | $107.51 | $110.95 | $100.02 | 1,908,107 |
| 2016-06-07 | $108.15 | $108.36 | $107.37 | $107.77 | $97.16 | 1,238,473 |
| 2016-06-06 | $108.10 | $108.87 | $107.68 | $108.12 | $97.47 | 935,929 |
| 2016-06-03 | $108.07 | $108.17 | $106.86 | $107.67 | $97.07 | 1,338,729 |
| 2016-06-02 | $107.36 | $108.20 | $106.89 | $108.20 | $97.55 | 759,921 |
| 2016-06-01 | $107.31 | $108.21 | $106.49 | $107.98 | $97.35 | 998,448 |
| 2016-05-31 | $108.65 | $108.87 | $107.20 | $107.68 | $97.08 | 1,807,466 |
| 2016-05-27 | $107.96 | $108.71 | $107.30 | $108.60 | $97.91 | 732,422 |
| 2016-05-26 | $108.35 | $109.00 | $107.59 | $107.70 | $97.09 | 685,735 |
| 2016-05-25 | $108.26 | $108.73 | $107.70 | $108.32 | $97.65 | 800,585 |
| 2016-05-24 | $106.57 | $108.15 | $106.46 | $107.76 | $97.15 | 1,084,848 |
| 2016-05-23 | $106.19 | $106.83 | $105.80 | $106.43 | $95.95 | 1,485,412 |
| 2016-05-20 | $106.38 | $107.03 | $105.93 | $106.21 | $95.75 | 906,316 |
| 2016-05-19 | $106.00 | $106.65 | $104.96 | $105.64 | $95.24 | 1,153,855 |
| 2016-05-18 | $106.93 | $107.79 | $106.07 | $106.39 | $95.91 | 1,996,244 |
| 2016-05-17 | $107.82 | $108.27 | $106.69 | $107.01 | $96.47 | 1,226,987 |
| 2016-05-16 | $107.19 | $108.64 | $107.09 | $108.16 | $97.51 | 1,488,643 |
| 2016-05-13 | $107.57 | $108.07 | $106.47 | $106.70 | $96.19 | 1,547,593 |
| 2016-05-12 | $108.23 | $108.55 | $106.36 | $107.49 | $96.91 | 1,130,257 |
| 2016-05-11 | $108.74 | $109.20 | $107.38 | $107.42 | $96.84 | 1,623,257 |
| 2016-05-10 | $107.80 | $108.83 | $107.26 | $108.73 | $98.02 | 817,535 |
| 2016-05-09 | $108.14 | $108.23 | $107.29 | $107.44 | $96.86 | 1,046,643 |
| 2016-05-06 | $107.70 | $108.31 | $107.18 | $108.31 | $97.64 | 1,172,291 |
| 2016-05-05 | $109.04 | $109.53 | $108.23 | $108.58 | $97.53 | 810,173 |
| 2016-05-04 | $108.51 | $109.36 | $108.00 | $108.59 | $97.54 | 1,062,095 |
| 2016-05-03 | $110.09 | $110.22 | $109.02 | $109.50 | $98.35 | 1,303,293 |
| 2016-05-02 | $110.18 | $111.25 | $109.04 | $111.24 | $99.92 | 1,390,051 |
| 2016-04-29 | $112.40 | $112.73 | $109.75 | $110.39 | $99.15 | 2,308,459 |
| 2016-04-28 | $111.89 | $113.40 | $111.53 | $112.77 | $101.29 | 1,617,299 |
| 2016-04-27 | $113.89 | $114.65 | $112.59 | $112.99 | $101.49 | 1,246,896 |
| 2016-04-26 | $113.37 | $113.91 | $113.01 | $113.55 | $101.99 | 1,525,897 |
| 2016-04-25 | $113.00 | $113.30 | $111.97 | $112.60 | $101.14 | 951,003 |
| 2016-04-22 | $111.35 | $113.39 | $110.78 | $113.19 | $101.67 | 2,145,526 |
| 2016-04-21 | $111.70 | $113.00 | $110.10 | $110.26 | $99.04 | 3,641,264 |
| 2016-04-20 | $116.85 | $117.00 | $115.55 | $116.07 | $104.26 | 1,593,694 |
| 2016-04-19 | $116.24 | $116.80 | $115.77 | $116.55 | $104.69 | 1,466,605 |
| 2016-04-18 | $115.00 | $115.93 | $114.64 | $115.75 | $103.97 | 1,543,522 |
| 2016-04-15 | $114.69 | $115.40 | $114.39 | $115.35 | $103.61 | 1,284,875 |
| 2016-04-14 | $113.74 | $114.59 | $113.74 | $114.51 | $102.85 | 1,070,934 |
| 2016-04-13 | $113.42 | $114.29 | $112.74 | $114.23 | $102.60 | 1,062,905 |
| 2016-04-12 | $112.09 | $113.17 | $111.36 | $112.94 | $101.44 | 871,345 |
| 2016-04-11 | $112.07 | $112.84 | $111.59 | $111.68 | $100.31 | 887,120 |
| 2016-04-08 | $111.03 | $112.14 | $111.03 | $111.83 | $100.45 | 712,045 |
| 2016-04-07 | $111.35 | $111.83 | $110.08 | $110.61 | $99.35 | 921,245 |
| 2016-04-06 | $111.37 | $112.20 | $110.64 | $112.08 | $100.67 | 812,145 |
| 2016-04-05 | $111.49 | $112.04 | $110.91 | $111.43 | $100.09 | 1,319,226 |
| 2016-04-04 | $113.15 | $113.23 | $111.63 | $112.19 | $100.77 | 1,390,534 |
| 2016-04-01 | $110.44 | $113.29 | $110.22 | $113.11 | $101.60 | 1,453,334 |
| 2016-03-31 | $111.90 | $112.08 | $111.13 | $111.49 | $100.14 | 1,438,901 |
| 2016-03-30 | $111.00 | $112.10 | $110.73 | $111.90 | $100.51 | 1,636,866 |
| 2016-03-29 | $108.80 | $110.59 | $108.61 | $110.57 | $99.32 | 1,026,264 |
| 2016-03-28 | $109.39 | $109.61 | $108.74 | $109.40 | $98.26 | 1,043,780 |
| 2016-03-24 | $108.20 | $109.06 | $107.38 | $108.95 | $97.86 | 1,386,202 |
| 2016-03-23 | $108.91 | $109.68 | $108.13 | $109.14 | $98.03 | 1,222,284 |
| 2016-03-22 | $108.80 | $110.20 | $108.56 | $109.84 | $98.66 | 1,663,271 |
| 2016-03-21 | $109.62 | $110.53 | $108.28 | $108.89 | $97.81 | 2,170,274 |
| 2016-03-18 | $109.62 | $110.58 | $108.05 | $108.90 | $97.82 | 2,628,422 |
| 2016-03-17 | $106.90 | $109.71 | $106.90 | $109.40 | $98.26 | 1,789,771 |
| 2016-03-16 | $104.22 | $106.67 | $104.13 | $106.61 | $95.76 | 1,122,636 |
| 2016-03-15 | $103.95 | $104.95 | $103.62 | $104.76 | $94.10 | 819,325 |
| 2016-03-14 | $104.34 | $105.10 | $104.00 | $104.74 | $94.08 | 878,714 |
| 2016-03-11 | $104.15 | $105.23 | $103.78 | $105.01 | $94.32 | 1,479,582 |
| 2016-03-10 | $102.60 | $104.22 | $101.84 | $102.91 | $92.43 | 902,020 |
| 2016-03-09 | $102.20 | $102.71 | $101.38 | $102.28 | $91.87 | 1,147,527 |
| 2016-03-08 | $102.38 | $102.65 | $101.35 | $101.51 | $91.18 | 1,273,395 |
| 2016-03-07 | $101.84 | $103.45 | $101.64 | $103.37 | $92.85 | 1,649,018 |
| 2016-03-04 | $100.67 | $102.93 | $100.32 | $102.49 | $92.06 | 2,073,315 |
| 2016-03-03 | $98.96 | $100.75 | $98.23 | $100.30 | $90.09 | 1,921,725 |
| 2016-03-02 | $99.22 | $99.74 | $98.43 | $99.33 | $89.22 | 945,054 |
| 2016-03-01 | $97.55 | $100.49 | $96.92 | $99.58 | $89.44 | 1,503,966 |
| 2016-02-29 | $97.97 | $98.84 | $96.49 | $96.53 | $86.70 | 1,430,870 |
| 2016-02-26 | $97.73 | $98.45 | $97.36 | $98.16 | $88.17 | 1,078,999 |
| 2016-02-25 | $96.11 | $97.06 | $94.56 | $97.01 | $87.14 | 1,036,816 |
| 2016-02-24 | $93.61 | $95.81 | $92.95 | $95.68 | $85.94 | 815,227 |
| 2016-02-23 | $96.54 | $96.66 | $94.70 | $94.87 | $85.21 | 1,260,295 |
| 2016-02-22 | $96.87 | $98.00 | $95.86 | $96.72 | $86.88 | 1,291,571 |
| 2016-02-19 | $94.66 | $95.74 | $93.68 | $95.63 | $85.90 | 1,592,329 |
| 2016-02-18 | $95.20 | $95.58 | $94.14 | $94.69 | $85.05 | 1,506,434 |
| 2016-02-17 | $94.31 | $95.45 | $93.01 | $95.00 | $85.33 | 1,850,168 |
| 2016-02-16 | $93.06 | $93.77 | $91.78 | $93.62 | $83.77 | 1,198,946 |
| 2016-02-12 | $90.06 | $92.14 | $89.62 | $91.78 | $82.13 | 1,438,716 |
| 2016-02-11 | $89.35 | $90.73 | $88.47 | $89.27 | $79.88 | 1,796,456 |
| 2016-02-10 | $91.67 | $93.21 | $91.04 | $91.34 | $81.73 | 1,240,182 |
| 2016-02-09 | $88.62 | $91.68 | $88.37 | $90.99 | $81.42 | 1,567,212 |
| 2016-02-08 | $92.21 | $92.28 | $88.86 | $89.65 | $80.22 | 1,926,614 |
| 2016-02-05 | $95.31 | $95.83 | $92.71 | $92.87 | $83.10 | 1,544,365 |
| 2016-02-04 | $95.33 | $96.32 | $94.60 | $95.70 | $85.63 | 1,457,465 |
| 2016-02-03 | $94.29 | $95.15 | $91.87 | $95.11 | $85.11 | 1,831,786 |
| 2016-02-02 | $94.97 | $94.97 | $92.66 | $93.04 | $83.25 | 1,635,958 |
| 2016-02-01 | $93.71 | $95.90 | $93.25 | $95.59 | $85.54 | 1,748,378 |
| 2016-01-29 | $92.72 | $95.14 | $92.28 | $95.12 | $85.12 | 2,365,396 |
| 2016-01-28 | $93.29 | $94.04 | $91.98 | $92.09 | $82.40 | 2,347,271 |
| 2016-01-27 | $92.43 | $94.24 | $91.90 | $92.80 | $83.04 | 1,887,428 |
| 2016-01-26 | $91.48 | $93.29 | $91.11 | $92.58 | $82.84 | 1,236,814 |
| 2016-01-25 | $92.81 | $93.32 | $90.93 | $91.11 | $81.53 | 1,623,206 |
| 2016-01-22 | $92.79 | $94.81 | $92.33 | $93.16 | $83.36 | 1,860,686 |
| 2016-01-21 | $93.00 | $94.67 | $90.61 | $91.92 | $82.25 | 4,306,960 |
| 2016-01-20 | $90.45 | $94.69 | $90.02 | $93.52 | $83.68 | 4,935,112 |
| 2016-01-19 | $92.80 | $93.25 | $89.90 | $91.60 | $81.97 | 3,317,956 |
| 2016-01-15 | $91.64 | $92.35 | $90.34 | $91.90 | $82.23 | 2,052,762 |
| 2016-01-14 | $93.29 | $94.12 | $91.60 | $93.57 | $83.73 | 2,300,175 |
| 2016-01-13 | $95.98 | $96.24 | $93.01 | $93.05 | $83.26 | 2,119,863 |
| 2016-01-12 | $95.33 | $95.56 | $93.79 | $95.12 | $85.12 | 1,320,681 |
| 2016-01-11 | $94.84 | $95.72 | $93.73 | $94.45 | $84.52 | 2,187,220 |
| 2016-01-08 | $95.68 | $96.64 | $94.17 | $94.49 | $84.55 | 1,979,363 |
| 2016-01-07 | $95.07 | $97.14 | $94.68 | $95.25 | $85.23 | 2,597,328 |
| 2016-01-06 | $96.44 | $97.20 | $95.93 | $96.47 | $86.32 | 1,809,335 |
| 2016-01-05 | $98.63 | $99.32 | $97.47 | $98.31 | $87.97 | 1,401,524 |
| 2016-01-04 | $97.27 | $97.99 | $96.06 | $97.96 | $87.66 | 1,636,433 |
| 2015-12-31 | $99.38 | $100.00 | $98.79 | $98.82 | $88.43 | 895,356 |
| 2015-12-30 | $100.33 | $100.71 | $99.71 | $99.77 | $89.28 | 730,411 |
| 2015-12-29 | $100.82 | $100.94 | $99.95 | $100.58 | $90.00 | 676,561 |
| 2015-12-28 | $100.20 | $100.33 | $99.42 | $99.90 | $89.39 | 680,729 |
| 2015-12-24 | $99.94 | $100.79 | $99.94 | $100.39 | $89.83 | 371,784 |
| 2015-12-23 | $99.38 | $100.52 | $99.24 | $100.24 | $89.70 | 827,978 |
| 2015-12-22 | $97.90 | $99.16 | $97.56 | $98.76 | $88.37 | 887,327 |
| 2015-12-21 | $96.92 | $97.37 | $96.49 | $97.23 | $87.00 | 1,202,643 |
| 2015-12-18 | $97.99 | $98.20 | $96.25 | $96.29 | $86.16 | 1,803,476 |
| 2015-12-17 | $100.53 | $100.66 | $98.17 | $98.24 | $87.91 | 1,584,000 |
| 2015-12-16 | $99.18 | $100.33 | $98.53 | $100.22 | $89.68 | 1,585,575 |
| 2015-12-15 | $98.72 | $99.42 | $98.47 | $98.55 | $88.18 | 1,258,076 |
| 2015-12-14 | $98.56 | $98.96 | $96.88 | $97.73 | $87.45 | 2,215,886 |
| 2015-12-11 | $99.46 | $99.96 | $98.41 | $98.73 | $88.35 | 1,783,093 |
| 2015-12-10 | $101.33 | $101.74 | $100.51 | $100.88 | $90.27 | 1,651,971 |
| 2015-12-09 | $102.75 | $103.58 | $100.59 | $101.55 | $90.87 | 2,035,920 |
| 2015-12-08 | $103.92 | $104.53 | $102.66 | $102.75 | $91.94 | 1,568,163 |
| 2015-12-07 | $105.27 | $105.86 | $104.28 | $104.99 | $93.95 | 1,000,702 |
| 2015-12-04 | $104.51 | $106.37 | $104.37 | $105.96 | $94.82 | 1,079,812 |
| 2015-12-03 | $105.40 | $105.99 | $103.92 | $104.30 | $93.33 | 1,131,973 |
| 2015-12-02 | $106.20 | $106.74 | $105.08 | $105.34 | $94.26 | 996,033 |
| 2015-12-01 | $106.39 | $106.87 | $105.82 | $106.76 | $95.53 | 1,008,405 |
| 2015-11-30 | $106.36 | $106.49 | $105.12 | $105.74 | $94.62 | 1,560,416 |
| 2015-11-27 | $106.28 | $106.68 | $105.54 | $106.21 | $95.04 | 491,594 |
| 2015-11-25 | $105.91 | $106.76 | $105.38 | $106.46 | $95.26 | 1,152,343 |
| 2015-11-24 | $104.53 | $106.04 | $104.53 | $105.49 | $94.39 | 1,159,587 |
| 2015-11-23 | $105.00 | $106.03 | $104.29 | $105.47 | $94.38 | 1,984,779 |
| 2015-11-20 | $103.50 | $105.08 | $103.31 | $104.62 | $93.62 | 1,761,502 |
| 2015-11-19 | $104.23 | $104.57 | $102.88 | $103.37 | $92.50 | 1,252,206 |
| 2015-11-18 | $101.81 | $104.52 | $101.55 | $104.23 | $93.27 | 2,128,295 |
| 2015-11-17 | $101.90 | $103.06 | $101.45 | $101.71 | $91.01 | 1,381,130 |
| 2015-11-16 | $100.91 | $102.12 | $100.23 | $101.95 | $91.23 | 1,766,689 |
| 2015-11-13 | $99.34 | $101.48 | $98.86 | $100.83 | $90.22 | 1,938,251 |
| 2015-11-12 | $100.61 | $101.12 | $99.21 | $99.21 | $88.78 | 1,903,904 |
| 2015-11-11 | $101.51 | $101.97 | $100.85 | $101.61 | $90.92 | 1,011,509 |
| 2015-11-10 | $101.39 | $101.85 | $100.38 | $101.12 | $90.48 | 1,316,203 |
| 2015-11-09 | $102.71 | $102.77 | $100.75 | $101.73 | $91.03 | 893,108 |
| 2015-11-06 | $102.49 | $103.26 | $101.83 | $103.00 | $92.17 | 1,012,111 |
| 2015-11-05 | $103.72 | $104.01 | $102.44 | $103.21 | $92.03 | 910,178 |
| 2015-11-04 | $104.65 | $104.72 | $103.79 | $103.86 | $92.61 | 730,526 |
| 2015-11-03 | $104.05 | $104.79 | $103.66 | $104.19 | $92.91 | 1,013,389 |
| 2015-11-02 | $104.22 | $104.69 | $103.36 | $104.00 | $92.74 | 1,457,191 |
| 2015-10-30 | $104.58 | $104.78 | $103.68 | $104.26 | $92.97 | 1,519,924 |
| 2015-10-29 | $104.40 | $104.67 | $103.58 | $104.28 | $92.99 | 1,099,892 |
| 2015-10-28 | $103.47 | $104.35 | $102.71 | $104.33 | $93.03 | 1,040,455 |
| 2015-10-27 | $103.47 | $104.19 | $102.63 | $102.93 | $91.78 | 1,315,178 |
| 2015-10-26 | $104.10 | $104.48 | $103.42 | $103.93 | $92.67 | 1,279,200 |
| 2015-10-23 | $104.50 | $104.88 | $103.73 | $103.99 | $92.73 | 1,546,620 |
| 2015-10-22 | $101.60 | $104.00 | $101.34 | $103.62 | $92.40 | 2,293,154 |
| 2015-10-21 | $101.72 | $101.85 | $100.00 | $100.64 | $89.74 | 1,978,855 |
| 2015-10-20 | $101.17 | $102.40 | $100.75 | $101.38 | $90.40 | 1,435,715 |
| 2015-10-19 | $100.03 | $101.28 | $99.40 | $101.18 | $90.22 | 1,295,898 |
| 2015-10-16 | $100.20 | $103.26 | $99.99 | $100.74 | $89.83 | 3,795,596 |
| 2015-10-15 | $97.81 | $99.38 | $96.31 | $99.26 | $88.51 | 3,253,581 |
| 2015-10-14 | $96.85 | $98.23 | $96.76 | $97.32 | $86.78 | 2,242,344 |
| 2015-10-13 | $96.54 | $98.05 | $95.87 | $97.18 | $86.66 | 2,226,693 |
| 2015-10-12 | $96.66 | $97.71 | $96.01 | $97.34 | $86.80 | 1,818,662 |
| 2015-10-09 | $95.70 | $96.46 | $95.01 | $95.97 | $85.58 | 1,695,281 |
| 2015-10-08 | $94.17 | $95.99 | $93.79 | $95.77 | $85.40 | 1,293,623 |
| 2015-10-07 | $92.90 | $94.34 | $92.48 | $94.31 | $84.10 | 2,208,796 |
| 2015-10-06 | $94.61 | $95.20 | $93.25 | $93.40 | $83.29 | 2,351,686 |
| 2015-10-05 | $93.44 | $94.85 | $93.20 | $94.59 | $84.35 | 1,973,817 |
| 2015-10-02 | $89.05 | $92.72 | $88.35 | $92.66 | $82.63 | 2,321,962 |
| 2015-10-01 | $82.93 | $90.18 | $82.93 | $90.13 | $80.37 | 3,581,533 |
| 2015-09-30 | $87.09 | $88.22 | $86.95 | $87.69 | $78.19 | 2,920,725 |
| 2015-09-29 | $84.69 | $86.32 | $84.50 | $85.95 | $76.64 | 2,483,655 |
| 2015-09-28 | $87.50 | $87.83 | $84.40 | $84.51 | $75.36 | 2,321,751 |
| 2015-09-25 | $88.66 | $89.23 | $87.63 | $88.34 | $78.77 | 1,507,090 |
| 2015-09-24 | $89.05 | $89.46 | $87.19 | $88.11 | $78.57 | 3,718,159 |
| 2015-09-23 | $91.75 | $92.17 | $89.80 | $89.94 | $80.20 | 1,699,186 |
| 2015-09-22 | $92.23 | $92.57 | $90.54 | $91.62 | $81.70 | 1,904,974 |
| 2015-09-21 | $93.55 | $94.33 | $93.02 | $93.45 | $83.33 | 1,186,599 |
| 2015-09-18 | $93.11 | $93.99 | $92.73 | $93.19 | $83.10 | 2,220,822 |
| 2015-09-17 | $95.07 | $96.04 | $94.11 | $94.46 | $84.23 | 2,171,415 |
| 2015-09-16 | $94.42 | $95.36 | $94.32 | $95.07 | $84.77 | 1,827,604 |
| 2015-09-15 | $94.16 | $95.33 | $93.67 | $94.28 | $84.07 | 2,385,582 |
| 2015-09-14 | $96.31 | $96.77 | $93.74 | $94.16 | $83.96 | 2,397,318 |
| 2015-09-11 | $96.30 | $96.78 | $95.42 | $96.72 | $86.25 | 1,472,635 |
| 2015-09-10 | $96.09 | $97.39 | $95.57 | $96.64 | $86.17 | 2,114,865 |
| 2015-09-09 | $97.36 | $97.88 | $95.97 | $96.10 | $85.69 | 2,925,368 |
| 2015-09-08 | $94.94 | $96.41 | $94.52 | $96.40 | $85.96 | 1,709,644 |
| 2015-09-04 | $92.67 | $93.84 | $92.29 | $93.31 | $83.20 | 2,149,396 |
PPG Industries Inc (PPG) News Headlines
.jpg)
.jpg)
EU's green push costs chemical firms more than $20 billion annually, says trade body
None
reuters.com April 17, 2025.jpg)
Goldman likes these buy-rated stocks with solid dividend yields
The Wall Street investment bank highlighted a list of buy-rated stocks that offer attractive dividends.
cnbc.com April 23, 2025Recent PPG Industries Inc (PPG) News
.jpg)
Similar Companies to PPG Industries Inc (PPG) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |