Qualcomm Inc (QCOM) Exchange: NASDAQ
Data as of May 9, 2025
$145.18 ($0.08) 0.06%
Qualcomm Inc - Daily Information
Click for more stock information on Qualcomm Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $145.66 |
| Previous Close | $145.18 |
| High | $146.98 |
| Low | $144.60 |
| Adjusted Open | $145.66 |
| Previous Adjusted Close | $145.18 |
| Adjusted High | $146.98 |
| Adjusted Low | $144.60 |
About Qualcomm Inc (QCOM)
Qualcomm Inc. is a leading manufacturer of mobile technology, semiconductor, and wireless and telecommunications products. The company designs and markets wireless technology solutions, and is the inventor of the Code Division Multiple Access (CDMA) technology. Founded in 1985, the company has evolved from a chip designer to a market leader in creating integrated solutions for mobile devices, networking equipment, and automotive technology. Through its recent acquisition of NXP Semiconductors, Qualcomm Inc. also holds a large portion of the automotive market. The company has more than 37,000 employees and reported revenue of $25.3 billion in FY 2020, an increase of 8.5% compared to the prior year.
Invest in Qualcomm Inc (QCOM)
Historical Stock Data for Qualcomm Inc (QCOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $145.66 | $146.98 | $144.60 | $145.18 | $145.18 | 6,217,069 |
| 2025-05-08 | $145.64 | $147.50 | $143.89 | $145.10 | $145.10 | 8,489,076 |
| 2025-05-07 | $140.38 | $144.70 | $140.25 | $144.30 | $144.30 | 10,202,537 |
| 2025-05-06 | $137.82 | $140.80 | $137.46 | $139.90 | $139.90 | 6,652,544 |
| 2025-05-05 | $138.30 | $140.77 | $138.29 | $139.44 | $139.44 | 7,098,461 |
| 2025-05-02 | $137.85 | $141.41 | $137.29 | $139.81 | $139.81 | 13,185,574 |
| 2025-05-01 | $138.79 | $138.96 | $134.87 | $135.21 | $135.21 | 22,836,553 |
| 2025-04-30 | $145.20 | $148.85 | $143.88 | $148.46 | $148.46 | 10,851,867 |
| 2025-04-29 | $146.66 | $148.26 | $145.52 | $146.88 | $146.88 | 6,691,951 |
| 2025-04-28 | $148.18 | $149.30 | $145.44 | $147.62 | $147.62 | 5,743,480 |
| 2025-04-25 | $146.08 | $149.20 | $146.08 | $148.56 | $148.56 | 5,145,633 |
| 2025-04-24 | $142.78 | $147.82 | $141.99 | $147.21 | $147.21 | 8,810,602 |
| 2025-04-23 | $142.58 | $143.88 | $139.78 | $140.46 | $140.46 | 9,073,488 |
| 2025-04-22 | $136.75 | $139.10 | $136.49 | $138.74 | $138.74 | 8,227,962 |
| 2025-04-21 | $134.73 | $136.55 | $133.36 | $136.14 | $136.14 | 8,128,290 |
| 2025-04-17 | $137.38 | $138.15 | $135.71 | $136.66 | $136.66 | 7,135,854 |
| 2025-04-16 | $133.68 | $137.31 | $131.79 | $135.74 | $135.74 | 10,417,222 |
| 2025-04-15 | $139.46 | $140.84 | $138.03 | $138.60 | $138.60 | 6,346,797 |
| 2025-04-14 | $142.75 | $143.11 | $136.83 | $139.19 | $139.19 | 6,930,331 |
| 2025-04-11 | $134.00 | $140.65 | $131.11 | $139.25 | $139.25 | 10,896,655 |
| 2025-04-10 | $137.01 | $139.06 | $129.29 | $134.40 | $134.40 | 14,898,763 |
| 2025-04-09 | $125.16 | $144.86 | $124.19 | $143.59 | $143.59 | 21,242,585 |
| 2025-04-08 | $131.13 | $135.29 | $121.74 | $124.66 | $124.66 | 14,965,907 |
| 2025-04-07 | $124.59 | $137.20 | $120.80 | $129.72 | $129.72 | 17,938,325 |
| 2025-04-04 | $134.34 | $135.86 | $126.68 | $127.46 | $127.46 | 19,018,564 |
| 2025-04-03 | $147.00 | $147.40 | $138.56 | $139.42 | $139.42 | 16,464,974 |
| 2025-04-02 | $150.79 | $155.46 | $150.37 | $154.08 | $154.08 | 5,377,181 |
| 2025-04-01 | $152.39 | $153.32 | $150.27 | $153.05 | $153.05 | 5,708,940 |
| 2025-03-31 | $150.81 | $153.85 | $147.88 | $153.61 | $153.61 | 8,613,591 |
| 2025-03-28 | $156.92 | $157.64 | $151.56 | $152.72 | $152.72 | 8,917,986 |
| 2025-03-27 | $158.21 | $159.25 | $155.75 | $157.97 | $157.97 | 6,101,990 |
| 2025-03-26 | $159.45 | $160.81 | $156.85 | $158.39 | $158.39 | 5,965,132 |
| 2025-03-25 | $159.88 | $161.47 | $159.42 | $160.15 | $160.15 | 3,978,200 |
| 2025-03-24 | $160.00 | $161.00 | $158.80 | $160.08 | $160.08 | 6,033,350 |
| 2025-03-21 | $154.98 | $157.42 | $153.56 | $156.82 | $156.82 | 10,949,252 |
| 2025-03-20 | $158.00 | $159.12 | $156.52 | $157.95 | $157.95 | 5,089,255 |
| 2025-03-19 | $156.43 | $160.52 | $155.06 | $158.26 | $158.26 | 5,870,969 |
| 2025-03-18 | $157.95 | $159.73 | $155.92 | $156.29 | $156.29 | 6,898,367 |
| 2025-03-17 | $155.60 | $158.72 | $155.44 | $157.95 | $157.95 | 5,781,412 |
| 2025-03-14 | $153.56 | $156.95 | $153.54 | $156.58 | $156.58 | 5,309,435 |
| 2025-03-13 | $152.60 | $155.63 | $150.42 | $151.94 | $151.94 | 5,861,709 |
| 2025-03-12 | $154.21 | $155.86 | $151.92 | $152.80 | $152.80 | 7,117,435 |
| 2025-03-11 | $154.85 | $156.23 | $150.86 | $153.10 | $153.10 | 8,692,939 |
| 2025-03-10 | $157.35 | $159.26 | $152.61 | $154.98 | $154.98 | 10,087,273 |
| 2025-03-07 | $155.22 | $161.82 | $155.22 | $161.22 | $161.22 | 8,727,617 |
| 2025-03-06 | $154.11 | $157.88 | $154.09 | $156.04 | $156.04 | 7,808,129 |
| 2025-03-05 | $155.04 | $159.15 | $153.03 | $158.49 | $157.63 | 6,786,851 |
| 2025-03-04 | $155.27 | $157.20 | $151.35 | $154.46 | $153.62 | 8,956,839 |
| 2025-03-03 | $158.99 | $160.08 | $152.52 | $153.62 | $153.62 | 9,574,238 |
| 2025-02-28 | $155.10 | $157.31 | $153.40 | $157.17 | $157.17 | 10,149,470 |
| 2025-02-27 | $162.34 | $163.25 | $154.10 | $154.44 | $154.44 | 10,807,193 |
| 2025-02-26 | $161.83 | $164.14 | $160.93 | $162.10 | $162.10 | 9,161,867 |
| 2025-02-25 | $161.66 | $163.33 | $159.44 | $161.22 | $161.22 | 8,244,945 |
| 2025-02-24 | $165.91 | $166.59 | $160.99 | $161.10 | $161.10 | 9,827,839 |
| 2025-02-21 | $174.98 | $175.43 | $165.21 | $165.43 | $165.43 | 12,531,871 |
| 2025-02-20 | $176.00 | $176.39 | $172.90 | $173.70 | $173.70 | 6,316,412 |
| 2025-02-19 | $173.99 | $176.50 | $173.35 | $175.22 | $175.22 | 6,837,347 |
| 2025-02-18 | $173.26 | $173.72 | $171.24 | $173.64 | $173.64 | 7,292,649 |
| 2025-02-14 | $172.60 | $172.82 | $171.04 | $172.23 | $172.23 | 4,691,344 |
| 2025-02-13 | $170.19 | $172.36 | $169.47 | $172.15 | $172.15 | 6,362,183 |
| 2025-02-12 | $169.55 | $170.93 | $168.24 | $170.29 | $170.29 | 5,505,696 |
| 2025-02-11 | $169.65 | $172.70 | $169.11 | $171.99 | $171.99 | 6,588,067 |
| 2025-02-10 | $169.73 | $171.80 | $169.00 | $171.36 | $171.36 | 6,237,693 |
| 2025-02-07 | $169.83 | $171.30 | $166.06 | $167.96 | $167.96 | 7,841,658 |
| 2025-02-06 | $167.84 | $169.49 | $165.40 | $169.32 | $169.32 | 16,293,503 |
| 2025-02-05 | $173.00 | $177.00 | $169.90 | $175.86 | $175.86 | 15,420,587 |
| 2025-02-04 | $168.50 | $173.79 | $168.50 | $173.04 | $173.04 | 5,457,922 |
| 2025-02-03 | $168.88 | $172.58 | $168.06 | $170.24 | $170.24 | 7,447,086 |
| 2025-01-31 | $172.51 | $176.79 | $172.29 | $172.93 | $172.93 | 7,808,977 |
| 2025-01-30 | $172.34 | $173.54 | $170.97 | $171.93 | $171.93 | 6,010,556 |
| 2025-01-29 | $171.55 | $173.49 | $170.22 | $171.71 | $171.71 | 5,118,924 |
| 2025-01-28 | $170.22 | $173.49 | $169.81 | $171.55 | $171.55 | 8,720,168 |
| 2025-01-27 | $172.10 | $172.20 | $167.28 | $171.18 | $171.18 | 15,632,612 |
| 2025-01-24 | $175.10 | $175.20 | $171.94 | $172.11 | $172.11 | 5,825,772 |
| 2025-01-23 | $170.38 | $174.38 | $169.38 | $174.36 | $174.36 | 7,050,762 |
| 2025-01-22 | $168.32 | $172.09 | $168.19 | $170.24 | $170.24 | 7,211,178 |
| 2025-01-21 | $166.00 | $168.68 | $165.35 | $167.27 | $167.27 | 7,380,518 |
| 2025-01-17 | $165.38 | $165.61 | $163.10 | $164.56 | $164.56 | 8,097,475 |
| 2025-01-16 | $165.35 | $165.84 | $161.28 | $161.43 | $161.43 | 7,188,856 |
| 2025-01-15 | $162.10 | $165.45 | $162.09 | $164.41 | $164.41 | 9,284,034 |
| 2025-01-14 | $160.14 | $161.01 | $156.56 | $159.53 | $159.53 | 6,476,497 |
| 2025-01-13 | $155.22 | $157.37 | $154.80 | $157.13 | $157.13 | 5,714,689 |
| 2025-01-10 | $157.70 | $158.28 | $155.55 | $156.98 | $156.98 | 6,236,809 |
| 2025-01-08 | $160.05 | $160.19 | $156.94 | $159.08 | $159.08 | 7,731,918 |
| 2025-01-07 | $162.00 | $163.45 | $159.25 | $160.52 | $160.52 | 7,666,013 |
| 2025-01-06 | $159.33 | $165.67 | $159.33 | $159.85 | $159.85 | 9,599,764 |
| 2025-01-03 | $155.42 | $158.44 | $154.49 | $157.83 | $157.83 | 5,887,151 |
| 2025-01-02 | $155.01 | $157.51 | $152.79 | $153.64 | $153.64 | 5,009,075 |
| 2024-12-31 | $154.72 | $155.84 | $153.21 | $153.62 | $153.62 | 4,423,330 |
| 2024-12-30 | $155.23 | $156.13 | $153.80 | $154.58 | $154.58 | 5,355,964 |
| 2024-12-27 | $157.19 | $157.75 | $155.52 | $157.24 | $157.24 | 7,232,473 |
| 2024-12-26 | $157.40 | $159.56 | $157.35 | $158.53 | $158.53 | 3,847,905 |
| 2024-12-24 | $158.64 | $159.40 | $157.54 | $159.36 | $159.36 | 2,839,592 |
| 2024-12-23 | $155.66 | $158.69 | $154.55 | $158.24 | $158.24 | 8,136,674 |
| 2024-12-20 | $149.58 | $154.57 | $149.43 | $152.89 | $152.89 | 17,347,066 |
| 2024-12-19 | $154.03 | $155.47 | $150.06 | $150.40 | $150.40 | 8,414,797 |
| 2024-12-18 | $158.25 | $161.16 | $152.33 | $153.05 | $153.05 | 10,295,189 |
| 2024-12-17 | $156.49 | $159.98 | $156.49 | $157.92 | $157.92 | 7,187,382 |
| 2024-12-16 | $158.16 | $158.71 | $154.02 | $157.89 | $157.89 | 9,737,770 |
| 2024-12-13 | $158.24 | $159.68 | $156.62 | $158.53 | $158.53 | 8,886,682 |
| 2024-12-12 | $158.67 | $159.46 | $156.92 | $158.24 | $158.24 | 5,796,116 |
| 2024-12-11 | $157.29 | $160.46 | $156.97 | $159.83 | $159.83 | 7,081,804 |
| 2024-12-10 | $160.77 | $161.49 | $156.04 | $156.46 | $156.46 | 8,683,634 |
| 2024-12-09 | $157.48 | $162.93 | $157.47 | $160.74 | $160.74 | 9,481,232 |
| 2024-12-06 | $160.39 | $160.39 | $157.24 | $159.51 | $159.51 | 9,918,412 |
| 2024-12-05 | $162.59 | $164.45 | $159.93 | $160.39 | $160.39 | 7,279,786 |
| 2024-12-04 | $164.48 | $165.00 | $162.24 | $163.34 | $162.48 | 6,721,577 |
| 2024-12-03 | $161.50 | $163.86 | $161.32 | $162.58 | $161.72 | 6,961,372 |
| 2024-12-02 | $158.38 | $163.37 | $158.38 | $163.03 | $162.17 | 9,812,677 |
| 2024-11-29 | $158.11 | $161.52 | $157.75 | $158.53 | $158.53 | 6,112,016 |
| 2024-11-27 | $156.93 | $157.65 | $154.46 | $156.40 | $156.40 | 6,337,854 |
| 2024-11-26 | $159.75 | $161.47 | $156.09 | $156.93 | $156.93 | 9,489,853 |
| 2024-11-25 | $158.94 | $159.65 | $157.22 | $158.82 | $158.82 | 9,189,843 |
| 2024-11-22 | $154.79 | $156.88 | $153.73 | $156.79 | $156.79 | 5,709,268 |
| 2024-11-21 | $155.16 | $156.94 | $153.59 | $155.46 | $155.46 | 10,685,785 |
| 2024-11-20 | $164.00 | $164.20 | $152.95 | $154.27 | $154.27 | 14,483,042 |
| 2024-11-19 | $164.03 | $166.23 | $162.65 | $164.71 | $164.71 | 6,176,848 |
| 2024-11-18 | $162.60 | $165.14 | $162.00 | $164.50 | $164.50 | 7,786,840 |
| 2024-11-15 | $163.00 | $164.33 | $159.60 | $160.50 | $160.50 | 9,737,033 |
| 2024-11-14 | $162.95 | $164.91 | $161.87 | $163.97 | $163.97 | 7,012,644 |
| 2024-11-13 | $162.79 | $162.94 | $159.75 | $160.42 | $160.42 | 7,897,745 |
| 2024-11-12 | $167.05 | $167.33 | $161.86 | $163.41 | $163.41 | 8,483,331 |
| 2024-11-11 | $170.00 | $170.79 | $166.09 | $168.29 | $168.29 | 7,829,485 |
| 2024-11-08 | $172.09 | $173.49 | $168.75 | $170.91 | $170.91 | 10,736,646 |
| 2024-11-07 | $180.27 | $182.10 | $171.63 | $172.91 | $172.91 | 23,586,315 |
| 2024-11-06 | $169.25 | $178.45 | $168.67 | $172.99 | $172.99 | 17,661,921 |
| 2024-11-05 | $165.00 | $167.59 | $164.25 | $165.91 | $165.91 | 5,373,163 |
| 2024-11-04 | $165.06 | $167.50 | $163.64 | $165.18 | $165.18 | 4,949,802 |
| 2024-11-01 | $163.08 | $166.08 | $162.77 | $165.27 | $165.27 | 6,498,125 |
| 2024-10-31 | $167.62 | $167.78 | $162.08 | $162.77 | $162.77 | 10,261,236 |
| 2024-10-30 | $169.92 | $171.74 | $167.53 | $167.62 | $167.62 | 8,819,735 |
| 2024-10-29 | $172.20 | $176.57 | $171.26 | $176.00 | $176.00 | 6,427,746 |
| 2024-10-28 | $169.42 | $173.15 | $169.37 | $172.22 | $172.22 | 5,024,581 |
| 2024-10-25 | $170.28 | $173.18 | $169.81 | $170.27 | $170.27 | 5,496,607 |
| 2024-10-24 | $166.61 | $168.94 | $165.53 | $168.10 | $168.10 | 4,933,426 |
| 2024-10-23 | $169.34 | $172.64 | $164.30 | $166.60 | $166.60 | 9,788,217 |
| 2024-10-22 | $169.01 | $173.48 | $168.23 | $173.18 | $173.18 | 7,313,047 |
| 2024-10-21 | $169.64 | $170.17 | $166.07 | $169.01 | $169.01 | 7,297,738 |
| 2024-10-18 | $172.11 | $172.58 | $169.42 | $170.92 | $170.92 | 6,432,721 |
| 2024-10-17 | $175.62 | $175.62 | $171.02 | $171.10 | $171.10 | 6,093,179 |
| 2024-10-16 | $174.62 | $174.67 | $170.22 | $171.48 | $171.48 | 6,495,701 |
| 2024-10-15 | $177.22 | $179.83 | $172.75 | $174.09 | $174.09 | 12,910,401 |
| 2024-10-14 | $171.34 | $178.87 | $170.90 | $178.04 | $178.04 | 9,933,613 |
| 2024-10-11 | $168.00 | $170.43 | $166.87 | $169.98 | $169.98 | 3,801,395 |
| 2024-10-10 | $167.23 | $168.75 | $165.33 | $168.52 | $168.52 | 5,048,030 |
| 2024-10-09 | $165.95 | $170.30 | $164.67 | $170.22 | $170.22 | 5,486,488 |
| 2024-10-08 | $164.86 | $167.72 | $163.66 | $166.34 | $166.34 | 7,843,548 |
| 2024-10-07 | $167.64 | $168.72 | $165.74 | $166.94 | $166.94 | 4,359,327 |
| 2024-10-04 | $172.55 | $172.80 | $166.48 | $168.90 | $168.90 | 6,588,668 |
| 2024-10-03 | $165.95 | $169.53 | $165.66 | $168.92 | $168.92 | 6,260,212 |
| 2024-10-02 | $166.15 | $169.75 | $165.15 | $168.32 | $168.32 | 4,484,587 |
| 2024-10-01 | $169.80 | $170.29 | $164.08 | $165.78 | $165.78 | 8,277,568 |
| 2024-09-30 | $171.37 | $172.23 | $167.75 | $170.05 | $170.05 | 8,103,000 |
| 2024-09-27 | $173.00 | $173.45 | $169.83 | $170.13 | $170.13 | 5,880,662 |
| 2024-09-26 | $174.91 | $175.75 | $166.78 | $172.66 | $172.66 | 8,474,993 |
| 2024-09-25 | $166.28 | $168.59 | $165.76 | $168.27 | $168.27 | 5,095,502 |
| 2024-09-24 | $167.42 | $169.36 | $165.98 | $166.95 | $166.95 | 9,531,876 |
| 2024-09-23 | $168.42 | $169.98 | $165.35 | $165.96 | $165.96 | 9,621,064 |
| 2024-09-20 | $172.69 | $173.07 | $164.30 | $168.92 | $168.92 | 27,546,386 |
| 2024-09-19 | $174.42 | $176.80 | $172.49 | $173.92 | $173.92 | 9,225,976 |
| 2024-09-18 | $169.52 | $172.42 | $167.70 | $168.30 | $168.30 | 5,877,581 |
| 2024-09-17 | $168.88 | $169.50 | $166.08 | $168.70 | $168.70 | 5,828,016 |
| 2024-09-16 | $164.93 | $167.34 | $163.79 | $166.61 | $166.61 | 6,510,034 |
| 2024-09-13 | $165.81 | $168.30 | $165.44 | $167.73 | $167.73 | 4,049,902 |
| 2024-09-12 | $165.88 | $166.31 | $162.90 | $164.98 | $164.98 | 6,045,562 |
| 2024-09-11 | $162.36 | $166.90 | $159.25 | $166.56 | $166.56 | 8,275,440 |
| 2024-09-10 | $160.00 | $162.06 | $157.68 | $161.68 | $161.68 | 7,918,073 |
| 2024-09-09 | $161.09 | $162.37 | $158.57 | $160.77 | $160.77 | 7,494,915 |
| 2024-09-06 | $162.74 | $163.19 | $157.13 | $158.19 | $158.19 | 10,703,047 |
| 2024-09-05 | $163.08 | $165.80 | $161.85 | $163.70 | $163.70 | 5,599,989 |
| 2024-09-04 | $163.00 | $168.24 | $162.63 | $165.33 | $164.48 | 6,453,864 |
| 2024-09-03 | $171.89 | $172.16 | $162.00 | $163.24 | $162.40 | 11,620,265 |
| 2024-08-30 | $172.29 | $175.46 | $170.80 | $175.30 | $174.39 | 11,110,813 |
| 2024-08-29 | $173.42 | $176.36 | $168.93 | $169.49 | $168.61 | 12,514,154 |
| 2024-08-28 | $174.38 | $175.72 | $169.63 | $171.85 | $170.96 | 6,534,566 |
| 2024-08-27 | $169.17 | $174.44 | $168.27 | $173.93 | $173.03 | 6,498,782 |
| 2024-08-26 | $171.97 | $172.38 | $168.53 | $169.49 | $168.61 | 7,437,611 |
| 2024-08-23 | $171.76 | $174.62 | $170.63 | $173.50 | $172.60 | 6,823,561 |
| 2024-08-22 | $174.30 | $174.59 | $168.38 | $169.00 | $168.13 | 6,743,476 |
| 2024-08-21 | $172.99 | $174.87 | $172.08 | $174.22 | $173.32 | 6,309,503 |
| 2024-08-20 | $173.86 | $175.43 | $171.15 | $172.11 | $171.22 | 6,222,388 |
| 2024-08-19 | $171.57 | $174.32 | $168.74 | $174.26 | $173.36 | 6,708,083 |
| 2024-08-16 | $172.29 | $173.38 | $170.63 | $172.18 | $172.18 | 5,435,739 |
| 2024-08-15 | $171.75 | $174.64 | $170.61 | $173.34 | $173.34 | 10,752,143 |
| 2024-08-14 | $170.64 | $171.26 | $164.72 | $167.15 | $167.15 | 7,208,248 |
| 2024-08-13 | $164.30 | $169.56 | $163.28 | $169.47 | $169.47 | 11,102,075 |
| 2024-08-12 | $160.56 | $163.39 | $157.42 | $162.89 | $162.89 | 8,548,033 |
| 2024-08-09 | $164.07 | $165.89 | $161.98 | $164.48 | $164.48 | 4,824,606 |
| 2024-08-08 | $160.74 | $165.59 | $157.87 | $164.95 | $164.95 | 9,590,873 |
| 2024-08-07 | $163.58 | $164.32 | $155.50 | $156.12 | $156.12 | 9,266,867 |
| 2024-08-06 | $158.42 | $163.63 | $156.50 | $158.72 | $158.72 | 8,573,851 |
| 2024-08-05 | $153.27 | $162.82 | $151.39 | $157.95 | $157.95 | 12,733,905 |
| 2024-08-02 | $160.52 | $164.26 | $157.53 | $159.31 | $159.31 | 16,618,860 |
| 2024-08-01 | $171.76 | $176.97 | $161.33 | $164.00 | $164.00 | 24,795,022 |
| 2024-07-31 | $175.58 | $181.08 | $173.41 | $180.95 | $180.95 | 19,222,187 |
| 2024-07-30 | $179.34 | $179.40 | $166.77 | $166.94 | $166.94 | 15,338,918 |
| 2024-07-29 | $181.50 | $182.64 | $177.85 | $178.64 | $178.64 | 6,051,554 |
| 2024-07-26 | $179.01 | $181.30 | $177.57 | $180.05 | $180.05 | 6,358,729 |
| 2024-07-25 | $179.62 | $180.24 | $173.27 | $175.39 | $175.39 | 12,700,063 |
| 2024-07-24 | $189.34 | $189.61 | $180.69 | $181.07 | $181.07 | 13,295,252 |
| 2024-07-23 | $194.20 | $196.24 | $192.15 | $193.35 | $193.35 | 5,796,721 |
| 2024-07-22 | $191.00 | $195.50 | $189.05 | $194.97 | $194.97 | 7,590,017 |
| 2024-07-19 | $191.69 | $193.09 | $185.76 | $186.21 | $186.21 | 9,195,710 |
| 2024-07-18 | $193.78 | $193.90 | $186.95 | $191.46 | $191.46 | 9,960,596 |
| 2024-07-17 | $199.73 | $200.00 | $190.56 | $191.60 | $191.60 | 16,156,207 |
| 2024-07-16 | $210.00 | $211.09 | $206.62 | $209.64 | $209.64 | 5,998,488 |
| 2024-07-15 | $203.00 | $209.24 | $202.79 | $208.18 | $208.18 | 7,463,726 |
| 2024-07-12 | $201.66 | $206.08 | $200.25 | $202.43 | $202.43 | 7,217,219 |
| 2024-07-11 | $210.02 | $210.13 | $199.77 | $199.85 | $199.85 | 8,602,248 |
| 2024-07-10 | $208.74 | $209.24 | $206.56 | $208.80 | $208.80 | 5,159,400 |
| 2024-07-09 | $206.48 | $208.55 | $204.66 | $207.12 | $207.12 | 5,276,289 |
| 2024-07-08 | $207.24 | $210.44 | $206.15 | $207.89 | $207.89 | 6,920,442 |
| 2024-07-05 | $205.85 | $206.75 | $203.98 | $205.75 | $205.75 | 6,367,329 |
| 2024-07-03 | $202.68 | $204.86 | $200.44 | $203.81 | $203.81 | 4,996,211 |
| 2024-07-02 | $198.25 | $200.48 | $197.09 | $200.16 | $200.16 | 5,632,945 |
| 2024-07-01 | $199.47 | $200.67 | $196.08 | $200.03 | $200.03 | 6,800,566 |
| 2024-06-28 | $196.00 | $203.94 | $195.61 | $199.18 | $199.18 | 15,547,484 |
| 2024-06-27 | $196.87 | $198.57 | $193.84 | $195.15 | $195.15 | 11,936,570 |
| 2024-06-26 | $200.31 | $201.15 | $195.70 | $197.33 | $197.33 | 10,023,790 |
| 2024-06-25 | $203.14 | $203.15 | $199.17 | $202.17 | $202.17 | 12,053,664 |
| 2024-06-24 | $206.91 | $207.03 | $200.24 | $200.84 | $200.84 | 16,087,747 |
| 2024-06-21 | $211.76 | $215.47 | $209.41 | $212.53 | $212.53 | 22,741,323 |
| 2024-06-20 | $224.20 | $225.90 | $212.84 | $215.47 | $215.47 | 18,701,196 |
| 2024-06-18 | $226.82 | $230.63 | $226.00 | $227.09 | $227.09 | 22,037,468 |
| 2024-06-17 | $217.09 | $222.67 | $213.40 | $222.22 | $222.22 | 12,109,084 |
| 2024-06-14 | $217.64 | $218.05 | $213.65 | $215.33 | $215.33 | 6,438,225 |
| 2024-06-13 | $216.36 | $218.36 | $213.01 | $217.81 | $217.81 | 10,102,782 |
| 2024-06-12 | $212.50 | $215.62 | $210.88 | $215.39 | $215.39 | 9,502,803 |
| 2024-06-11 | $207.15 | $209.45 | $204.78 | $208.52 | $208.52 | 8,197,458 |
| 2024-06-10 | $205.29 | $210.58 | $204.56 | $209.35 | $209.35 | 6,470,472 |
| 2024-06-07 | $209.73 | $209.80 | $204.89 | $206.62 | $206.62 | 5,714,393 |
| 2024-06-06 | $211.90 | $212.24 | $208.79 | $209.44 | $209.44 | 7,597,184 |
| 2024-06-05 | $206.93 | $212.50 | $205.37 | $211.90 | $211.90 | 11,626,287 |
| 2024-06-04 | $205.91 | $206.23 | $201.66 | $204.37 | $204.37 | 6,629,105 |
| 2024-06-03 | $209.56 | $210.98 | $202.41 | $205.91 | $205.91 | 12,419,478 |
| 2024-05-31 | $208.00 | $209.05 | $198.71 | $204.05 | $204.05 | 15,064,863 |
| 2024-05-30 | $208.00 | $209.37 | $203.82 | $204.80 | $204.80 | 12,263,870 |
| 2024-05-29 | $208.65 | $210.66 | $206.70 | $208.26 | $207.40 | 12,552,515 |
| 2024-05-28 | $217.23 | $217.43 | $211.30 | $213.08 | $212.20 | 12,485,382 |
| 2024-05-24 | $203.89 | $211.30 | $203.56 | $210.36 | $210.36 | 13,809,903 |
| 2024-05-23 | $205.88 | $207.95 | $199.42 | $201.76 | $201.76 | 14,475,086 |
| 2024-05-22 | $202.93 | $204.84 | $201.70 | $202.93 | $202.93 | 11,170,066 |
| 2024-05-21 | $196.01 | $201.98 | $195.76 | $200.85 | $200.85 | 11,498,777 |
| 2024-05-20 | $194.00 | $199.99 | $193.28 | $197.76 | $197.76 | 8,879,734 |
| 2024-05-17 | $192.90 | $195.44 | $191.87 | $193.86 | $193.86 | 5,799,714 |
| 2024-05-16 | $195.00 | $195.63 | $192.78 | $193.27 | $193.27 | 8,173,415 |
| 2024-05-15 | $190.01 | $196.08 | $190.00 | $194.61 | $194.61 | 11,349,079 |
| 2024-05-14 | $184.51 | $189.29 | $184.49 | $188.97 | $188.97 | 7,713,362 |
| 2024-05-13 | $183.18 | $184.73 | $182.90 | $184.21 | $184.21 | 6,384,837 |
| 2024-05-10 | $182.00 | $183.55 | $181.24 | $182.08 | $182.08 | 4,702,542 |
| 2024-05-09 | $181.00 | $181.71 | $179.44 | $180.54 | $180.54 | 5,513,454 |
| 2024-05-08 | $176.73 | $180.79 | $176.62 | $180.55 | $180.55 | 6,242,590 |
| 2024-05-07 | $182.45 | $184.31 | $179.22 | $180.15 | $180.15 | 8,011,055 |
| 2024-05-06 | $181.91 | $182.40 | $180.40 | $181.85 | $181.85 | 6,980,071 |
| 2024-05-03 | $182.24 | $183.19 | $177.80 | $179.64 | $179.64 | 10,043,912 |
| 2024-05-02 | $175.47 | $181.69 | $175.29 | $180.10 | $180.10 | 25,894,845 |
| 2024-05-01 | $164.51 | $169.64 | $163.79 | $164.11 | $164.11 | 13,113,578 |
| 2024-04-30 | $169.23 | $169.24 | $165.81 | $165.85 | $165.85 | 6,914,197 |
| 2024-04-29 | $165.20 | $169.27 | $165.20 | $169.20 | $169.20 | 6,623,860 |
| 2024-04-26 | $162.90 | $166.52 | $162.51 | $165.66 | $165.66 | 7,141,339 |
| 2024-04-25 | $164.08 | $164.63 | $161.73 | $163.30 | $163.30 | 6,230,692 |
| 2024-04-24 | $163.87 | $165.93 | $162.00 | $163.63 | $163.63 | 6,130,515 |
| 2024-04-23 | $160.96 | $162.26 | $159.68 | $161.35 | $161.35 | 6,616,694 |
| 2024-04-22 | $158.04 | $161.64 | $157.16 | $160.18 | $160.18 | 7,529,621 |
| 2024-04-19 | $161.29 | $161.39 | $156.34 | $157.63 | $157.63 | 10,292,182 |
| 2024-04-18 | $162.36 | $164.10 | $159.86 | $161.44 | $161.44 | 9,209,372 |
| 2024-04-17 | $169.22 | $170.19 | $163.77 | $164.32 | $164.32 | 8,081,978 |
| 2024-04-16 | $169.50 | $169.57 | $167.45 | $168.58 | $168.58 | 6,390,091 |
| 2024-04-15 | $174.27 | $174.38 | $168.58 | $169.84 | $169.84 | 6,570,567 |
| 2024-04-12 | $172.28 | $173.39 | $170.96 | $171.29 | $171.29 | 8,216,680 |
| 2024-04-11 | $171.67 | $175.63 | $170.50 | $175.13 | $175.13 | 6,262,569 |
| 2024-04-10 | $172.42 | $173.71 | $170.07 | $170.86 | $170.86 | 6,177,357 |
| 2024-04-09 | $175.27 | $175.99 | $173.37 | $175.57 | $175.57 | 5,020,842 |
| 2024-04-08 | $172.93 | $174.39 | $172.36 | $173.62 | $173.62 | 4,809,820 |
| 2024-04-05 | $170.18 | $172.24 | $169.71 | $171.53 | $171.53 | 5,683,034 |
| 2024-04-04 | $175.00 | $175.95 | $169.41 | $169.76 | $169.76 | 9,012,861 |
| 2024-04-03 | $170.00 | $173.96 | $169.33 | $173.91 | $173.91 | 6,924,814 |
| 2024-04-02 | $170.47 | $171.40 | $169.28 | $171.04 | $171.04 | 7,430,673 |
| 2024-04-01 | $168.27 | $172.80 | $168.21 | $171.72 | $171.72 | 6,665,667 |
| 2024-03-28 | $169.10 | $169.89 | $167.98 | $169.30 | $169.30 | 5,323,975 |
| 2024-03-27 | $169.45 | $169.48 | $166.97 | $169.13 | $169.13 | 5,140,395 |
| 2024-03-26 | $168.05 | $169.42 | $167.00 | $167.07 | $167.07 | 5,289,949 |
| 2024-03-25 | $167.88 | $168.77 | $166.97 | $167.52 | $167.52 | 5,682,477 |
| 2024-03-22 | $169.55 | $171.90 | $169.30 | $170.10 | $170.10 | 5,645,466 |
| 2024-03-21 | $170.74 | $172.92 | $169.63 | $170.85 | $170.85 | 8,497,474 |
| 2024-03-20 | $164.10 | $168.17 | $163.83 | $167.67 | $167.67 | 5,995,811 |
| 2024-03-19 | $166.09 | $166.46 | $163.63 | $164.10 | $164.10 | 7,404,369 |
| 2024-03-18 | $170.91 | $171.46 | $166.35 | $166.92 | $166.92 | 6,653,663 |
| 2024-03-15 | $167.10 | $168.77 | $165.85 | $167.20 | $167.20 | 16,414,624 |
| 2024-03-14 | $169.60 | $169.95 | $166.71 | $168.45 | $168.45 | 8,121,647 |
| 2024-03-13 | $171.22 | $171.50 | $168.60 | $169.25 | $169.25 | 8,715,709 |
| 2024-03-12 | $172.91 | $173.90 | $170.58 | $173.08 | $173.08 | 7,624,802 |
| 2024-03-11 | $169.00 | $171.98 | $168.12 | $171.12 | $171.12 | 7,224,659 |
| 2024-03-08 | $174.82 | $175.47 | $170.54 | $170.57 | $170.57 | 11,317,959 |
| 2024-03-07 | $169.60 | $177.59 | $169.43 | $175.72 | $175.72 | 14,495,135 |
| 2024-03-06 | $164.82 | $169.25 | $164.33 | $167.89 | $167.89 | 12,230,453 |
| 2024-03-05 | $164.73 | $165.59 | $160.23 | $161.45 | $161.45 | 9,608,823 |
| 2024-03-04 | $165.12 | $167.83 | $164.72 | $166.56 | $166.56 | 11,865,142 |
| 2024-03-01 | $159.39 | $164.00 | $158.07 | $163.09 | $163.09 | 10,405,715 |
| 2024-02-29 | $156.87 | $158.20 | $156.18 | $157.79 | $157.79 | 8,321,448 |
| 2024-02-28 | $156.00 | $156.54 | $154.96 | $155.85 | $155.85 | 5,210,958 |
| 2024-02-27 | $157.75 | $159.20 | $157.49 | $158.30 | $157.49 | 6,021,410 |
| 2024-02-26 | $156.00 | $157.48 | $155.79 | $157.03 | $157.03 | 6,179,015 |
| 2024-02-23 | $155.70 | $156.91 | $154.33 | $154.91 | $154.91 | 5,285,414 |
| 2024-02-22 | $154.77 | $155.51 | $152.32 | $154.75 | $154.75 | 11,407,451 |
| 2024-02-21 | $149.83 | $152.05 | $148.90 | $152.01 | $152.01 | 9,769,463 |
| 2024-02-20 | $151.89 | $152.90 | $149.87 | $151.96 | $151.96 | 8,745,482 |
| 2024-02-16 | $157.47 | $157.76 | $152.60 | $152.69 | $152.69 | 8,429,094 |
| 2024-02-15 | $155.00 | $157.17 | $154.49 | $155.98 | $155.98 | 9,323,384 |
| 2024-02-14 | $151.31 | $154.39 | $151.05 | $153.94 | $153.94 | 8,715,118 |
| 2024-02-13 | $150.00 | $151.25 | $148.41 | $150.04 | $150.04 | 8,850,570 |
| 2024-02-12 | $150.38 | $154.76 | $150.25 | $153.10 | $153.10 | 11,806,345 |
| 2024-02-09 | $149.00 | $153.40 | $148.35 | $151.00 | $151.00 | 11,981,502 |
| 2024-02-08 | $146.85 | $148.61 | $146.29 | $148.18 | $148.18 | 9,448,662 |
| 2024-02-07 | $145.16 | $145.95 | $143.63 | $145.89 | $145.89 | 7,361,904 |
| 2024-02-06 | $144.50 | $144.81 | $142.43 | $144.10 | $144.10 | 7,286,261 |
| 2024-02-05 | $141.86 | $144.65 | $141.21 | $144.03 | $144.03 | 8,032,550 |
| 2024-02-02 | $140.65 | $142.14 | $139.26 | $141.69 | $141.69 | 10,442,665 |
| 2024-02-01 | $140.87 | $143.91 | $140.09 | $141.11 | $141.11 | 21,863,354 |
| 2024-01-31 | $145.34 | $150.16 | $144.34 | $148.51 | $148.51 | 21,184,194 |
| 2024-01-30 | $148.00 | $148.80 | $145.57 | $145.98 | $145.98 | 9,132,768 |
| 2024-01-29 | $150.40 | $151.24 | $148.42 | $149.64 | $149.64 | 10,770,719 |
| 2024-01-26 | $152.21 | $152.98 | $150.38 | $150.72 | $150.72 | 7,681,579 |
| 2024-01-25 | $157.60 | $157.98 | $153.67 | $154.47 | $154.47 | 7,740,870 |
| 2024-01-24 | $154.79 | $156.32 | $153.90 | $154.37 | $154.37 | 8,237,380 |
| 2024-01-23 | $152.87 | $153.74 | $151.41 | $153.50 | $153.50 | 6,232,270 |
| 2024-01-22 | $152.75 | $154.58 | $151.87 | $152.87 | $152.87 | 10,456,110 |
| 2024-01-19 | $147.27 | $152.77 | $146.74 | $151.96 | $151.96 | 16,193,891 |
| 2024-01-18 | $143.15 | $145.65 | $142.33 | $145.29 | $145.29 | 12,892,977 |
| 2024-01-17 | $139.62 | $139.63 | $137.35 | $139.32 | $139.32 | 6,584,710 |
| 2024-01-16 | $140.00 | $141.23 | $137.98 | $141.12 | $141.12 | 7,483,018 |
| 2024-01-12 | $142.12 | $142.66 | $139.16 | $140.20 | $140.20 | 6,546,589 |
| 2024-01-11 | $139.00 | $139.95 | $136.03 | $139.03 | $139.03 | 7,364,719 |
| 2024-01-10 | $139.89 | $140.03 | $137.79 | $139.31 | $139.31 | 5,652,493 |
| 2024-01-09 | $137.54 | $140.95 | $137.14 | $139.89 | $139.89 | 5,856,890 |
| 2024-01-08 | $136.99 | $139.15 | $136.64 | $139.03 | $139.03 | 7,729,379 |
| 2024-01-05 | $136.16 | $138.07 | $135.85 | $136.73 | $136.73 | 6,618,847 |
| 2024-01-04 | $135.44 | $137.33 | $134.94 | $136.17 | $136.17 | 6,770,279 |
| 2024-01-03 | $138.89 | $138.89 | $136.99 | $137.60 | $137.60 | 8,133,289 |
| 2024-01-02 | $142.19 | $142.20 | $138.78 | $140.23 | $140.23 | 8,495,776 |
| 2023-12-29 | $145.41 | $145.62 | $143.79 | $144.63 | $144.63 | 4,839,267 |
| 2023-12-28 | $146.18 | $146.89 | $145.73 | $145.86 | $145.86 | 4,928,829 |
| 2023-12-27 | $145.85 | $146.22 | $145.04 | $145.72 | $145.72 | 4,465,958 |
| 2023-12-26 | $144.17 | $146.05 | $143.96 | $145.46 | $145.46 | 4,364,506 |
| 2023-12-22 | $143.25 | $144.40 | $142.75 | $143.49 | $143.49 | 4,659,213 |
| 2023-12-21 | $141.80 | $142.69 | $140.99 | $142.44 | $142.44 | 8,341,423 |
| 2023-12-20 | $141.97 | $142.98 | $140.36 | $140.44 | $140.44 | 7,264,821 |
| 2023-12-19 | $142.03 | $143.43 | $141.44 | $143.23 | $143.23 | 5,650,638 |
| 2023-12-18 | $142.51 | $143.12 | $141.29 | $141.65 | $141.65 | 7,832,098 |
| 2023-12-15 | $142.05 | $143.49 | $141.38 | $143.13 | $143.13 | 25,053,475 |
| 2023-12-14 | $139.60 | $142.77 | $139.60 | $141.50 | $141.50 | 11,468,866 |
| 2023-12-13 | $136.38 | $138.99 | $136.08 | $138.80 | $138.80 | 7,507,650 |
| 2023-12-12 | $135.98 | $137.23 | $135.50 | $136.68 | $136.68 | 7,380,380 |
| 2023-12-11 | $134.51 | $136.60 | $134.07 | $136.10 | $136.10 | 11,010,734 |
| 2023-12-08 | $131.22 | $133.97 | $131.18 | $132.97 | $132.97 | 7,678,624 |
| 2023-12-07 | $131.33 | $133.33 | $130.39 | $132.94 | $132.94 | 7,815,707 |
| 2023-12-06 | $131.98 | $132.14 | $129.66 | $129.96 | $129.96 | 6,758,837 |
| 2023-12-05 | $129.09 | $130.85 | $128.95 | $130.75 | $130.75 | 6,231,640 |
| 2023-12-04 | $129.33 | $130.05 | $128.03 | $129.95 | $129.95 | 7,485,048 |
| 2023-12-01 | $129.06 | $130.27 | $128.51 | $129.67 | $129.67 | 8,866,491 |
| 2023-11-30 | $129.27 | $129.40 | $127.49 | $129.05 | $129.05 | 11,731,774 |
| 2023-11-29 | $129.24 | $130.60 | $127.62 | $127.91 | $127.91 | 10,608,317 |
| 2023-11-28 | $127.20 | $127.31 | $125.67 | $126.59 | $125.80 | 8,817,854 |
| 2023-11-27 | $127.27 | $129.02 | $126.79 | $128.20 | $127.40 | 8,586,440 |
| 2023-11-24 | $128.23 | $128.23 | $127.56 | $127.75 | $127.75 | 3,708,239 |
| 2023-11-22 | $127.89 | $129.51 | $127.16 | $127.50 | $127.50 | 6,649,051 |
| 2023-11-21 | $126.89 | $127.47 | $125.75 | $127.02 | $127.02 | 14,641,823 |
| 2023-11-20 | $129.44 | $130.12 | $129.02 | $129.51 | $129.51 | 7,150,860 |
| 2023-11-17 | $129.30 | $129.79 | $128.42 | $129.47 | $129.47 | 6,544,058 |
| 2023-11-16 | $129.09 | $130.37 | $128.31 | $128.70 | $128.70 | 11,655,677 |
| 2023-11-15 | $127.92 | $129.73 | $127.56 | $128.92 | $128.92 | 7,789,083 |
| 2023-11-14 | $127.34 | $128.22 | $126.08 | $127.36 | $127.36 | 11,255,359 |
| 2023-11-13 | $124.00 | $124.55 | $122.63 | $123.85 | $123.85 | 7,959,191 |
| 2023-11-10 | $121.90 | $124.81 | $120.97 | $124.21 | $124.21 | 12,194,413 |
| 2023-11-09 | $121.12 | $122.43 | $119.85 | $120.10 | $120.10 | 9,002,674 |
| 2023-11-08 | $121.40 | $122.06 | $119.15 | $120.06 | $120.06 | 7,681,868 |
| 2023-11-07 | $119.85 | $121.08 | $119.17 | $120.72 | $120.72 | 7,898,388 |
| 2023-11-06 | $120.00 | $120.56 | $118.38 | $119.93 | $119.93 | 7,756,358 |
| 2023-11-03 | $117.95 | $120.10 | $117.36 | $119.52 | $119.52 | 10,670,133 |
| 2023-11-02 | $117.97 | $119.08 | $114.45 | $117.36 | $117.36 | 22,106,078 |
| 2023-11-01 | $109.17 | $111.19 | $108.70 | $110.89 | $110.89 | 12,809,871 |
| 2023-10-31 | $108.30 | $109.21 | $106.69 | $108.99 | $108.99 | 6,485,536 |
| 2023-10-30 | $106.71 | $109.33 | $106.18 | $107.83 | $107.83 | 6,634,044 |
| 2023-10-27 | $106.90 | $107.89 | $105.84 | $106.46 | $106.46 | 7,043,838 |
| 2023-10-26 | $104.75 | $106.47 | $104.33 | $105.62 | $105.62 | 8,705,199 |
| 2023-10-25 | $108.81 | $109.29 | $104.43 | $104.78 | $104.78 | 8,571,553 |
| 2023-10-24 | $109.30 | $110.33 | $108.44 | $109.39 | $109.39 | 8,578,552 |
| 2023-10-23 | $107.94 | $110.57 | $107.68 | $108.66 | $108.66 | 6,679,224 |
| 2023-10-20 | $111.52 | $111.61 | $108.63 | $108.63 | $108.63 | 7,258,474 |
| 2023-10-19 | $112.39 | $114.40 | $110.84 | $111.28 | $111.28 | 10,511,471 |
| 2023-10-18 | $111.06 | $112.11 | $110.03 | $110.98 | $110.98 | 7,174,509 |
| 2023-10-17 | $108.81 | $112.27 | $108.02 | $112.20 | $112.20 | 7,333,985 |
| 2023-10-16 | $109.09 | $111.08 | $108.95 | $110.51 | $110.51 | 6,254,745 |
| 2023-10-13 | $111.72 | $111.97 | $108.54 | $108.66 | $108.66 | 6,038,859 |
| 2023-10-12 | $111.98 | $112.21 | $110.32 | $111.46 | $111.46 | 5,371,724 |
| 2023-10-11 | $112.28 | $112.64 | $109.58 | $111.12 | $111.12 | 6,378,562 |
| 2023-10-10 | $111.50 | $112.99 | $110.43 | $112.31 | $112.31 | 6,252,970 |
| 2023-10-09 | $110.32 | $111.98 | $109.48 | $111.80 | $111.80 | 4,714,474 |
| 2023-10-06 | $110.87 | $111.33 | $108.05 | $110.88 | $110.88 | 7,930,565 |
| 2023-10-05 | $109.70 | $110.46 | $108.95 | $109.80 | $109.80 | 5,089,675 |
| 2023-10-04 | $110.80 | $111.07 | $108.80 | $109.85 | $109.85 | 7,189,401 |
| 2023-10-03 | $110.81 | $112.26 | $109.38 | $110.19 | $110.19 | 7,750,656 |
| 2023-10-02 | $110.40 | $111.79 | $109.60 | $111.10 | $111.10 | 5,751,530 |
| 2023-09-29 | $111.88 | $112.23 | $110.64 | $111.06 | $111.06 | 4,869,282 |
| 2023-09-28 | $109.76 | $111.91 | $109.18 | $111.10 | $111.10 | 4,851,339 |
| 2023-09-27 | $110.73 | $110.81 | $107.43 | $109.19 | $109.19 | 7,224,955 |
| 2023-09-26 | $109.85 | $110.64 | $109.34 | $109.72 | $109.72 | 6,559,845 |
| 2023-09-25 | $106.84 | $110.48 | $106.71 | $110.43 | $110.43 | 6,782,528 |
| 2023-09-22 | $108.77 | $109.78 | $107.36 | $107.68 | $107.68 | 6,966,978 |
| 2023-09-21 | $107.98 | $109.59 | $107.85 | $107.96 | $107.96 | 7,009,711 |
| 2023-09-20 | $111.74 | $111.80 | $109.16 | $109.22 | $109.22 | 7,081,719 |
| 2023-09-19 | $112.20 | $112.34 | $109.91 | $110.72 | $110.72 | 5,659,652 |
| 2023-09-18 | $112.89 | $113.83 | $112.46 | $112.75 | $112.75 | 5,065,120 |
| 2023-09-15 | $113.97 | $115.19 | $112.46 | $113.14 | $113.14 | 12,247,401 |
| 2023-09-14 | $113.77 | $114.74 | $113.00 | $114.04 | $114.04 | 7,138,093 |
| 2023-09-13 | $111.58 | $113.60 | $111.53 | $112.64 | $112.64 | 8,131,533 |
| 2023-09-12 | $109.58 | $112.74 | $109.51 | $111.23 | $111.23 | 9,250,059 |
| 2023-09-11 | $111.27 | $111.84 | $108.82 | $110.28 | $110.28 | 18,771,677 |
| 2023-09-08 | $106.17 | $107.07 | $105.51 | $106.14 | $106.14 | 9,821,189 |
| 2023-09-07 | $110.60 | $110.70 | $106.07 | $106.40 | $106.40 | 17,947,782 |
| 2023-09-06 | $116.00 | $116.72 | $113.63 | $114.68 | $114.68 | 7,411,905 |
| 2023-09-05 | $114.91 | $117.06 | $114.91 | $116.55 | $116.55 | 7,294,767 |
| 2023-09-01 | $115.70 | $115.70 | $114.41 | $115.39 | $115.39 | 5,310,734 |
| 2023-08-31 | $112.43 | $115.16 | $112.43 | $114.53 | $114.53 | 7,962,463 |
| 2023-08-30 | $112.56 | $113.46 | $111.67 | $113.27 | $113.27 | 6,490,253 |
| 2023-08-29 | $110.52 | $113.99 | $110.52 | $113.78 | $112.98 | 6,971,424 |
| 2023-08-28 | $111.30 | $112.19 | $110.62 | $111.68 | $110.90 | 4,316,417 |
| 2023-08-25 | $108.89 | $110.52 | $107.76 | $110.32 | $110.32 | 6,669,863 |
| 2023-08-24 | $112.16 | $112.57 | $108.16 | $108.51 | $108.51 | 8,698,077 |
| 2023-08-23 | $109.34 | $111.53 | $108.85 | $111.17 | $111.17 | 6,873,863 |
| 2023-08-22 | $111.47 | $111.84 | $109.14 | $109.47 | $109.47 | 4,588,734 |
| 2023-08-21 | $109.84 | $110.96 | $109.00 | $110.68 | $110.68 | 6,471,910 |
| 2023-08-18 | $108.82 | $110.52 | $108.50 | $110.10 | $110.10 | 6,384,742 |
| 2023-08-17 | $110.19 | $111.13 | $109.66 | $110.08 | $110.08 | 6,250,456 |
| 2023-08-16 | $111.35 | $111.92 | $110.05 | $110.15 | $110.15 | 6,426,724 |
| 2023-08-15 | $113.34 | $113.51 | $111.40 | $111.68 | $111.68 | 6,843,579 |
| 2023-08-14 | $113.88 | $114.52 | $112.81 | $114.02 | $114.02 | 8,537,504 |
| 2023-08-11 | $114.13 | $115.46 | $113.72 | $114.61 | $114.61 | 5,712,522 |
| 2023-08-10 | $117.68 | $118.39 | $115.07 | $115.61 | $115.61 | 6,224,457 |
| 2023-08-09 | $117.23 | $118.11 | $116.52 | $116.57 | $116.57 | 5,642,456 |
| 2023-08-08 | $117.00 | $117.88 | $115.96 | $117.66 | $117.66 | 8,934,602 |
| 2023-08-07 | $122.21 | $122.74 | $117.92 | $119.34 | $119.34 | 7,706,464 |
| 2023-08-04 | $117.76 | $122.00 | $117.76 | $121.50 | $121.50 | 12,658,721 |
| 2023-08-03 | $116.97 | $119.11 | $114.89 | $118.70 | $118.70 | 29,250,382 |
| 2023-08-02 | $130.20 | $131.58 | $128.83 | $129.27 | $129.27 | 13,711,077 |
| 2023-08-01 | $131.92 | $132.39 | $130.24 | $132.08 | $132.08 | 7,145,569 |
| 2023-07-31 | $129.99 | $132.97 | $129.10 | $132.17 | $132.17 | 11,034,949 |
| 2023-07-28 | $128.30 | $129.92 | $127.56 | $129.48 | $129.48 | 11,764,603 |
| 2023-07-27 | $126.56 | $127.77 | $124.92 | $125.85 | $125.85 | 7,886,893 |
| 2023-07-26 | $123.20 | $125.24 | $122.34 | $124.02 | $124.02 | 5,291,806 |
| 2023-07-25 | $124.20 | $125.98 | $124.20 | $125.07 | $125.07 | 5,592,103 |
| 2023-07-24 | $124.72 | $125.60 | $123.17 | $124.10 | $124.10 | 5,844,257 |
| 2023-07-21 | $121.93 | $126.66 | $121.38 | $124.72 | $124.72 | 23,704,138 |
| 2023-07-20 | $123.52 | $124.60 | $120.23 | $120.72 | $120.72 | 9,148,567 |
| 2023-07-19 | $125.34 | $127.10 | $124.30 | $124.42 | $124.42 | 8,866,705 |
| 2023-07-18 | $122.32 | $123.23 | $121.26 | $122.86 | $122.86 | 7,484,388 |
| 2023-07-17 | $122.33 | $124.46 | $120.76 | $123.40 | $123.40 | 6,127,180 |
| 2023-07-14 | $123.00 | $123.18 | $121.13 | $122.56 | $122.56 | 7,892,158 |
| 2023-07-13 | $120.00 | $123.42 | $119.88 | $123.12 | $123.12 | 9,823,039 |
| 2023-07-12 | $117.56 | $119.23 | $117.10 | $118.68 | $118.68 | 8,371,341 |
| 2023-07-11 | $117.80 | $117.87 | $114.89 | $116.87 | $116.87 | 5,786,646 |
| 2023-07-10 | $116.47 | $118.28 | $116.47 | $117.12 | $117.12 | 6,037,016 |
| 2023-07-07 | $115.37 | $117.73 | $114.76 | $115.94 | $115.94 | 6,108,371 |
| 2023-07-06 | $115.16 | $116.20 | $113.62 | $115.22 | $115.22 | 7,548,331 |
| 2023-07-05 | $119.02 | $119.05 | $117.10 | $117.13 | $117.13 | 6,252,356 |
| 2023-07-03 | $119.27 | $120.48 | $118.46 | $120.09 | $120.09 | 2,662,001 |
| 2023-06-30 | $119.60 | $119.86 | $118.38 | $119.04 | $119.04 | 6,565,143 |
| 2023-06-29 | $117.56 | $118.15 | $116.88 | $118.06 | $118.06 | 5,138,531 |
| 2023-06-28 | $117.02 | $118.10 | $116.58 | $117.54 | $117.54 | 6,384,835 |
| 2023-06-27 | $116.74 | $119.94 | $115.65 | $119.79 | $119.79 | 7,308,869 |
| 2023-06-26 | $114.56 | $117.61 | $114.30 | $116.63 | $116.63 | 9,376,996 |
| 2023-06-23 | $114.09 | $115.28 | $113.03 | $113.43 | $113.43 | 11,958,539 |
| 2023-06-22 | $116.01 | $116.68 | $114.91 | $116.40 | $116.40 | 7,285,455 |
| 2023-06-21 | $118.61 | $119.02 | $115.67 | $115.76 | $115.76 | 7,925,428 |
| 2023-06-20 | $121.94 | $122.37 | $118.71 | $119.82 | $119.82 | 8,670,781 |
| 2023-06-16 | $124.59 | $124.98 | $122.10 | $122.68 | $122.68 | 12,905,731 |
| 2023-06-15 | $121.58 | $124.69 | $121.04 | $123.61 | $123.61 | 8,132,561 |
| 2023-06-14 | $124.35 | $124.43 | $121.50 | $123.40 | $123.40 | 7,324,605 |
| 2023-06-13 | $124.28 | $125.40 | $122.75 | $124.43 | $124.43 | 8,873,225 |
| 2023-06-12 | $121.04 | $122.31 | $119.77 | $122.14 | $122.14 | 9,686,711 |
| 2023-06-09 | $117.49 | $120.85 | $117.38 | $119.11 | $119.11 | 13,810,273 |
| 2023-06-08 | $115.60 | $116.64 | $114.10 | $116.35 | $116.35 | 5,798,724 |
| 2023-06-07 | $116.63 | $117.16 | $114.49 | $115.18 | $115.18 | 7,541,950 |
| 2023-06-06 | $112.58 | $116.79 | $112.24 | $116.36 | $116.36 | 7,594,454 |
| 2023-06-05 | $115.43 | $115.92 | $112.64 | $112.73 | $112.73 | 7,769,250 |
| 2023-06-02 | $117.24 | $117.40 | $114.69 | $115.62 | $115.62 | 7,873,384 |
| 2023-06-01 | $114.56 | $116.56 | $112.31 | $115.83 | $115.83 | 8,616,527 |
| 2023-05-31 | $113.56 | $114.00 | $111.60 | $113.41 | $113.41 | 14,886,687 |
| 2023-05-30 | $114.50 | $116.69 | $112.61 | $116.00 | $115.19 | 18,291,786 |
| 2023-05-26 | $104.94 | $111.28 | $104.82 | $110.35 | $110.35 | 15,969,935 |
| 2023-05-25 | $101.93 | $104.11 | $101.47 | $104.02 | $104.02 | 11,677,425 |
| 2023-05-24 | $102.08 | $103.14 | $101.58 | $103.02 | $103.02 | 8,193,652 |
| 2023-05-23 | $104.07 | $105.64 | $103.47 | $103.56 | $103.56 | 7,452,455 |
| 2023-05-22 | $103.67 | $105.87 | $103.25 | $105.28 | $105.28 | 7,904,708 |
| 2023-05-19 | $106.95 | $107.12 | $105.52 | $105.86 | $105.86 | 5,783,173 |
| 2023-05-18 | $104.81 | $107.12 | $104.81 | $106.96 | $106.96 | 9,141,957 |
| 2023-05-17 | $104.19 | $105.45 | $103.58 | $104.81 | $104.81 | 9,504,738 |
| 2023-05-16 | $105.67 | $106.48 | $103.72 | $103.79 | $103.79 | 7,031,502 |
| 2023-05-15 | $103.76 | $106.40 | $102.89 | $106.28 | $106.28 | 7,444,855 |
| 2023-05-12 | $104.47 | $104.74 | $102.61 | $103.62 | $103.62 | 7,635,857 |
| 2023-05-11 | $106.29 | $106.51 | $103.68 | $104.06 | $104.06 | 10,630,459 |
| 2023-05-10 | $107.00 | $107.48 | $105.14 | $106.46 | $106.46 | 7,980,121 |
| 2023-05-09 | $107.00 | $107.43 | $105.30 | $105.77 | $105.77 | 7,804,117 |
| 2023-05-08 | $108.38 | $108.83 | $106.87 | $108.31 | $108.31 | 6,694,397 |
| 2023-05-05 | $108.21 | $109.27 | $105.77 | $108.78 | $108.78 | 10,745,645 |
| 2023-05-04 | $104.03 | $107.12 | $103.50 | $106.58 | $106.58 | 22,117,513 |
| 2023-05-03 | $116.66 | $116.82 | $112.60 | $112.83 | $112.83 | 11,491,689 |
| 2023-05-02 | $116.13 | $117.06 | $114.44 | $116.11 | $116.11 | 7,081,220 |
| 2023-05-01 | $117.21 | $117.58 | $115.51 | $115.84 | $115.84 | 6,208,535 |
| 2023-04-28 | $115.10 | $116.90 | $113.73 | $116.80 | $116.80 | 8,652,507 |
| 2023-04-27 | $113.88 | $114.31 | $112.15 | $113.92 | $113.92 | 6,945,714 |
| 2023-04-26 | $114.29 | $115.10 | $113.21 | $114.16 | $114.16 | 4,659,508 |
| 2023-04-25 | $116.74 | $116.84 | $113.68 | $114.05 | $114.05 | 7,045,163 |
| 2023-04-24 | $117.82 | $117.83 | $116.57 | $117.35 | $117.35 | 4,097,906 |
| 2023-04-21 | $117.87 | $118.19 | $116.55 | $117.76 | $117.76 | 4,980,658 |
| 2023-04-20 | $117.29 | $119.90 | $117.12 | $118.64 | $118.64 | 5,125,024 |
| 2023-04-19 | $117.25 | $118.69 | $116.45 | $118.54 | $118.54 | 4,241,940 |
| 2023-04-18 | $120.34 | $120.80 | $117.41 | $118.36 | $118.36 | 4,829,930 |
| 2023-04-17 | $119.13 | $119.84 | $118.17 | $119.38 | $119.38 | 6,365,432 |
| 2023-04-14 | $120.87 | $121.92 | $118.76 | $120.16 | $120.16 | 4,833,111 |
| 2023-04-13 | $120.05 | $121.66 | $119.12 | $121.13 | $121.13 | 6,077,122 |
| 2023-04-12 | $124.41 | $124.50 | $120.15 | $120.27 | $120.27 | 5,288,338 |
| 2023-04-11 | $125.25 | $125.25 | $123.17 | $123.57 | $123.57 | 5,001,428 |
| 2023-04-10 | $122.09 | $124.58 | $121.68 | $124.29 | $124.29 | 5,243,707 |
| 2023-04-06 | $122.34 | $123.85 | $121.05 | $123.00 | $123.00 | 5,260,583 |
| 2023-04-05 | $121.42 | $123.22 | $121.25 | $123.04 | $123.04 | 6,920,920 |
| 2023-04-04 | $124.93 | $125.22 | $121.81 | $122.30 | $122.30 | 6,962,720 |
| 2023-04-03 | $126.99 | $127.57 | $123.61 | $124.74 | $124.74 | 6,367,804 |
| 2023-03-31 | $126.65 | $127.97 | $126.29 | $127.58 | $127.58 | 6,222,445 |
| 2023-03-30 | $127.08 | $128.19 | $126.43 | $127.40 | $127.40 | 8,156,371 |
| 2023-03-29 | $123.42 | $125.96 | $123.25 | $125.09 | $125.09 | 6,406,425 |
| 2023-03-28 | $123.60 | $123.68 | $120.21 | $121.34 | $121.34 | 5,272,075 |
| 2023-03-27 | $125.74 | $126.06 | $123.32 | $123.60 | $123.60 | 4,817,952 |
| 2023-03-24 | $123.63 | $124.93 | $122.25 | $124.76 | $124.76 | 6,987,982 |
| 2023-03-23 | $123.94 | $127.00 | $122.10 | $124.15 | $124.15 | 7,353,827 |
| 2023-03-22 | $124.00 | $126.24 | $121.87 | $121.97 | $121.97 | 7,072,705 |
| 2023-03-21 | $122.99 | $125.07 | $122.15 | $123.80 | $123.80 | 6,900,640 |
| 2023-03-20 | $120.77 | $122.02 | $119.81 | $121.82 | $121.82 | 5,931,503 |
| 2023-03-17 | $120.78 | $122.87 | $119.15 | $120.73 | $120.73 | 12,304,145 |
| 2023-03-16 | $117.00 | $120.83 | $115.91 | $120.51 | $120.51 | 11,211,590 |
| 2023-03-15 | $115.25 | $116.18 | $113.14 | $115.49 | $115.49 | 8,596,906 |
| 2023-03-14 | $116.41 | $117.06 | $113.92 | $116.55 | $116.55 | 8,312,148 |
| 2023-03-13 | $113.76 | $116.24 | $113.28 | $114.43 | $114.43 | 7,367,062 |
| 2023-03-10 | $117.54 | $118.23 | $114.53 | $115.19 | $115.19 | 6,884,539 |
| 2023-03-09 | $121.28 | $121.92 | $116.94 | $117.22 | $117.22 | 8,055,507 |
| 2023-03-08 | $119.55 | $121.75 | $119.35 | $121.20 | $121.20 | 7,633,866 |
| 2023-03-07 | $122.48 | $122.50 | $118.28 | $119.19 | $119.19 | 8,879,728 |
| 2023-03-06 | $124.28 | $125.17 | $122.03 | $122.41 | $122.41 | 7,031,270 |
| 2023-03-03 | $123.99 | $124.21 | $121.67 | $123.60 | $123.60 | 7,052,093 |
| 2023-03-02 | $122.16 | $124.26 | $120.86 | $123.78 | $123.78 | 5,260,916 |
| 2023-03-01 | $123.78 | $125.47 | $122.98 | $123.68 | $123.68 | 5,530,594 |
| 2023-02-28 | $123.62 | $125.10 | $122.92 | $123.53 | $122.79 | 6,491,849 |
| 2023-02-27 | $126.50 | $126.60 | $123.04 | $123.42 | $122.68 | 7,787,226 |
| 2023-02-24 | $124.24 | $124.71 | $123.18 | $124.34 | $124.34 | 7,357,182 |
| 2023-02-23 | $126.61 | $127.23 | $123.67 | $126.20 | $126.20 | 6,440,201 |
| 2023-02-22 | $124.32 | $124.97 | $122.92 | $123.95 | $123.95 | 5,517,829 |
| 2023-02-21 | $125.46 | $127.62 | $123.55 | $123.70 | $123.70 | 8,164,373 |
| 2023-02-17 | $129.50 | $129.81 | $126.96 | $127.72 | $127.72 | 6,022,526 |
| 2023-02-16 | $130.75 | $132.59 | $129.95 | $130.16 | $130.16 | 5,788,436 |
| 2023-02-15 | $130.60 | $133.33 | $130.30 | $133.07 | $133.07 | 3,503,851 |
| 2023-02-14 | $129.20 | $132.88 | $128.36 | $132.34 | $132.34 | 5,579,884 |
| 2023-02-13 | $129.46 | $131.43 | $128.39 | $130.84 | $130.84 | 5,550,427 |
| 2023-02-10 | $129.29 | $129.94 | $127.62 | $128.99 | $128.99 | 5,319,227 |
| 2023-02-09 | $133.89 | $135.23 | $129.92 | $130.53 | $130.53 | 5,717,507 |
| 2023-02-08 | $135.31 | $136.28 | $131.76 | $132.17 | $132.17 | 7,151,740 |
| 2023-02-07 | $133.15 | $137.38 | $132.33 | $136.63 | $136.63 | 7,664,198 |
| 2023-02-06 | $132.27 | $134.88 | $131.86 | $132.93 | $132.93 | 6,830,514 |
| 2023-02-03 | $131.16 | $138.40 | $128.57 | $135.02 | $135.02 | 13,187,256 |
| 2023-02-02 | $138.46 | $139.16 | $134.80 | $135.85 | $135.85 | 17,673,184 |
| 2023-02-01 | $132.68 | $139.94 | $132.68 | $138.46 | $138.46 | 10,432,257 |
| 2023-01-31 | $131.33 | $133.64 | $131.33 | $133.21 | $133.21 | 7,125,079 |
| 2023-01-30 | $131.05 | $132.40 | $130.15 | $131.63 | $131.63 | 9,854,271 |
| 2023-01-27 | $131.49 | $134.89 | $131.42 | $133.40 | $133.40 | 6,581,941 |
| 2023-01-26 | $134.41 | $134.85 | $131.16 | $133.96 | $133.96 | 7,413,602 |
| 2023-01-25 | $128.45 | $131.54 | $127.70 | $131.17 | $131.17 | 6,880,304 |
| 2023-01-24 | $130.55 | $132.97 | $130.15 | $130.70 | $130.70 | 7,952,417 |
| 2023-01-23 | $126.54 | $132.06 | $125.82 | $131.03 | $131.03 | 13,419,475 |
| 2023-01-20 | $118.42 | $122.96 | $117.34 | $122.90 | $122.90 | 8,895,014 |
| 2023-01-19 | $121.06 | $121.10 | $117.42 | $117.58 | $117.58 | 8,716,170 |
| 2023-01-18 | $121.62 | $123.99 | $121.01 | $122.04 | $122.04 | 10,960,424 |
| 2023-01-17 | $119.74 | $121.32 | $119.02 | $120.28 | $120.28 | 6,179,477 |
| 2023-01-13 | $119.82 | $121.42 | $119.72 | $120.24 | $120.24 | 8,040,401 |
| 2023-01-12 | $119.24 | $122.38 | $117.65 | $121.59 | $121.59 | 9,471,268 |
| 2023-01-11 | $117.44 | $118.50 | $115.17 | $118.39 | $118.39 | 7,374,382 |
| 2023-01-10 | $114.02 | $116.97 | $113.72 | $116.91 | $116.91 | 6,384,775 |
| 2023-01-09 | $116.73 | $118.85 | $113.54 | $114.61 | $114.61 | 10,291,797 |
| 2023-01-06 | $110.96 | $115.98 | $110.05 | $115.34 | $115.34 | 10,259,279 |
| 2023-01-05 | $109.93 | $110.92 | $109.13 | $109.40 | $109.40 | 7,545,964 |
| 2023-01-04 | $109.80 | $112.23 | $108.81 | $111.53 | $111.53 | 7,614,231 |
| 2023-01-03 | $111.35 | $111.74 | $107.13 | $107.20 | $107.20 | 8,110,390 |
| 2022-12-30 | $107.97 | $110.06 | $107.22 | $109.94 | $109.94 | 5,634,855 |
| 2022-12-29 | $108.35 | $110.66 | $108.11 | $109.84 | $109.84 | 6,668,592 |
| 2022-12-28 | $108.87 | $110.27 | $106.82 | $106.97 | $106.97 | 5,395,637 |
| 2022-12-27 | $109.75 | $110.69 | $108.89 | $109.46 | $109.46 | 6,158,132 |
| 2022-12-23 | $109.70 | $110.92 | $108.21 | $110.84 | $110.84 | 5,356,708 |
| 2022-12-22 | $112.57 | $112.59 | $107.38 | $110.68 | $110.68 | 12,047,473 |
| 2022-12-21 | $112.76 | $114.96 | $112.69 | $114.59 | $114.59 | 5,843,839 |
| 2022-12-20 | $111.40 | $112.78 | $111.10 | $112.10 | $112.10 | 6,260,217 |
| 2022-12-19 | $114.01 | $115.16 | $111.51 | $112.61 | $112.61 | 7,720,218 |
| 2022-12-16 | $116.08 | $116.66 | $113.35 | $114.53 | $114.53 | 12,725,458 |
| 2022-12-15 | $120.25 | $120.52 | $116.08 | $116.64 | $116.64 | 10,210,210 |
| 2022-12-14 | $124.23 | $126.58 | $120.10 | $121.71 | $121.71 | 9,444,090 |
| 2022-12-13 | $126.98 | $127.95 | $121.82 | $123.49 | $123.49 | 9,712,730 |
| 2022-12-12 | $116.06 | $121.25 | $116.06 | $121.21 | $121.21 | 9,008,426 |
| 2022-12-09 | $120.41 | $121.40 | $118.85 | $119.05 | $119.05 | 6,035,995 |
| 2022-12-08 | $118.98 | $122.35 | $118.18 | $121.75 | $121.75 | 7,347,612 |
| 2022-12-07 | $118.50 | $120.32 | $117.76 | $118.21 | $118.21 | 5,427,111 |
| 2022-12-06 | $122.82 | $123.00 | $118.57 | $119.78 | $119.78 | 5,968,032 |
| 2022-12-05 | $124.58 | $125.47 | $122.43 | $123.30 | $123.30 | 6,071,258 |
| 2022-12-02 | $123.71 | $125.82 | $123.12 | $125.66 | $125.66 | 6,122,172 |
| 2022-12-01 | $126.72 | $128.20 | $125.68 | $126.81 | $126.81 | 7,924,838 |
| 2022-11-30 | $118.75 | $126.60 | $118.07 | $126.49 | $126.49 | 12,776,652 |
| 2022-11-29 | $120.14 | $121.37 | $118.32 | $118.38 | $117.68 | 6,277,578 |
| 2022-11-28 | $122.16 | $123.45 | $118.85 | $119.54 | $118.84 | 7,089,098 |
| 2022-11-25 | $124.86 | $125.36 | $123.40 | $123.45 | $123.45 | 3,153,811 |
| 2022-11-23 | $123.54 | $127.04 | $123.29 | $125.15 | $125.15 | 5,481,482 |
| 2022-11-22 | $120.84 | $123.79 | $120.03 | $123.65 | $123.65 | 7,010,166 |
| 2022-11-21 | $121.09 | $122.50 | $120.10 | $120.20 | $120.20 | 8,199,003 |
| 2022-11-18 | $124.04 | $124.49 | $122.13 | $123.85 | $123.85 | 6,436,642 |
| 2022-11-17 | $118.95 | $123.12 | $118.71 | $122.86 | $122.86 | 7,281,360 |
| 2022-11-16 | $123.20 | $123.84 | $119.96 | $120.73 | $120.73 | 9,561,722 |
| 2022-11-15 | $125.65 | $128.13 | $123.42 | $126.02 | $126.02 | 12,470,176 |
| 2022-11-14 | $120.74 | $123.21 | $120.26 | $120.80 | $120.80 | 6,971,004 |
| 2022-11-11 | $118.99 | $122.16 | $118.99 | $121.43 | $121.43 | 9,433,817 |
| 2022-11-10 | $115.91 | $121.00 | $114.53 | $120.68 | $120.68 | 11,673,186 |
| 2022-11-09 | $111.46 | $113.51 | $110.27 | $110.43 | $110.43 | 9,581,279 |
| 2022-11-08 | $111.57 | $114.89 | $109.92 | $112.54 | $112.54 | 9,383,559 |
| 2022-11-07 | $107.48 | $110.28 | $106.26 | $110.09 | $110.09 | 7,570,837 |
| 2022-11-04 | $106.61 | $107.50 | $104.33 | $106.69 | $106.69 | 11,977,934 |
| 2022-11-03 | $104.38 | $106.50 | $101.93 | $103.88 | $103.88 | 24,706,112 |
| 2022-11-02 | $118.71 | $118.79 | $112.25 | $112.50 | $112.50 | 13,221,774 |
| 2022-11-01 | $119.74 | $120.63 | $116.75 | $117.33 | $117.33 | 5,749,063 |
| 2022-10-31 | $118.13 | $118.38 | $115.40 | $117.66 | $117.66 | 6,870,809 |
| 2022-10-28 | $114.17 | $119.45 | $112.33 | $119.21 | $119.21 | 9,418,673 |
| 2022-10-27 | $119.32 | $120.60 | $114.38 | $114.70 | $114.70 | 8,937,212 |
| 2022-10-26 | $118.04 | $120.74 | $116.16 | $118.11 | $118.11 | 7,354,985 |
| 2022-10-25 | $116.57 | $119.94 | $116.23 | $119.17 | $119.17 | 6,205,073 |
| 2022-10-24 | $116.34 | $117.02 | $114.24 | $116.38 | $116.38 | 6,525,680 |
| 2022-10-21 | $111.75 | $115.99 | $111.02 | $115.74 | $115.74 | 7,490,087 |
| 2022-10-20 | $113.17 | $116.09 | $111.72 | $111.98 | $111.98 | 7,736,402 |
| 2022-10-19 | $110.86 | $113.67 | $110.75 | $112.85 | $112.85 | 5,620,199 |
| 2022-10-18 | $114.95 | $116.09 | $109.54 | $111.21 | $111.21 | 8,908,873 |
| 2022-10-17 | $113.92 | $114.48 | $110.61 | $111.59 | $111.59 | 7,886,423 |
| 2022-10-14 | $114.63 | $114.99 | $109.79 | $109.95 | $109.95 | 7,997,634 |
| 2022-10-13 | $105.38 | $115.20 | $104.66 | $112.86 | $112.86 | 10,455,003 |
| 2022-10-12 | $110.32 | $110.80 | $108.38 | $108.64 | $108.64 | 6,987,880 |
| 2022-10-11 | $112.00 | $112.49 | $108.65 | $110.03 | $110.03 | 10,758,814 |
| 2022-10-10 | $120.59 | $121.04 | $113.45 | $114.60 | $114.60 | 9,512,641 |
| 2022-10-07 | $122.62 | $124.11 | $120.32 | $120.91 | $120.91 | 8,618,545 |
| 2022-10-06 | $124.51 | $127.21 | $124.40 | $125.28 | $125.28 | 6,238,604 |
| 2022-10-05 | $120.88 | $125.56 | $120.53 | $124.89 | $124.89 | 7,070,311 |
| 2022-10-04 | $120.40 | $122.45 | $120.32 | $122.37 | $122.37 | 6,637,248 |
| 2022-10-03 | $114.99 | $118.32 | $113.67 | $117.22 | $117.22 | 7,481,733 |
| 2022-09-30 | $113.76 | $116.28 | $112.92 | $112.98 | $112.98 | 7,568,126 |
| 2022-09-29 | $117.28 | $117.47 | $113.46 | $114.84 | $114.84 | 12,125,786 |
| 2022-09-28 | $118.58 | $120.45 | $117.78 | $118.93 | $118.93 | 11,321,161 |
| 2022-09-27 | $121.56 | $122.68 | $118.75 | $120.34 | $120.34 | 5,544,423 |
| 2022-09-26 | $121.54 | $123.18 | $119.59 | $119.74 | $119.74 | 6,424,637 |
| 2022-09-23 | $122.34 | $122.68 | $119.05 | $121.19 | $121.19 | 10,681,286 |
| 2022-09-22 | $124.75 | $125.16 | $122.47 | $123.68 | $123.68 | 8,672,180 |
| 2022-09-21 | $125.44 | $129.79 | $124.50 | $124.62 | $124.62 | 8,123,668 |
| 2022-09-20 | $125.74 | $126.55 | $123.89 | $124.77 | $124.77 | 5,672,744 |
| 2022-09-19 | $123.62 | $127.18 | $123.41 | $126.65 | $126.65 | 5,922,656 |
| 2022-09-16 | $124.12 | $125.74 | $123.05 | $124.95 | $124.95 | 13,818,496 |
| 2022-09-15 | $126.70 | $128.08 | $124.23 | $124.98 | $124.98 | 7,459,628 |
| 2022-09-14 | $126.27 | $127.90 | $125.50 | $127.53 | $127.53 | 7,509,299 |
| 2022-09-13 | $128.38 | $129.90 | $124.49 | $124.93 | $124.93 | 9,610,889 |
| 2022-09-12 | $133.00 | $134.22 | $132.32 | $133.00 | $133.00 | 7,081,303 |
| 2022-09-09 | $130.68 | $132.61 | $130.31 | $132.05 | $132.05 | 5,100,116 |
| 2022-09-08 | $127.47 | $129.80 | $125.90 | $128.85 | $128.85 | 6,606,288 |
| 2022-09-07 | $127.47 | $129.78 | $126.37 | $128.60 | $128.60 | 5,340,100 |
| 2022-09-06 | $128.84 | $129.52 | $126.21 | $126.67 | $126.67 | 6,649,197 |
| 2022-09-02 | $131.64 | $132.67 | $127.56 | $128.48 | $128.48 | 6,121,409 |
| 2022-09-01 | $129.98 | $130.13 | $126.08 | $129.92 | $129.92 | 8,716,270 |
| 2022-08-31 | $133.79 | $134.17 | $131.30 | $132.27 | $132.27 | 8,701,117 |
| 2022-08-30 | $137.80 | $138.30 | $132.94 | $134.41 | $133.65 | 6,147,355 |
| 2022-08-29 | $137.81 | $139.13 | $136.11 | $137.08 | $136.31 | 6,840,987 |
| 2022-08-26 | $146.16 | $147.36 | $138.05 | $138.38 | $137.60 | 7,918,641 |
| 2022-08-25 | $142.34 | $147.00 | $142.02 | $146.25 | $145.43 | 5,618,848 |
| 2022-08-24 | $140.25 | $141.71 | $138.61 | $141.31 | $140.51 | 5,113,128 |
| 2022-08-23 | $142.09 | $143.61 | $140.56 | $140.72 | $139.93 | 4,499,332 |
| 2022-08-22 | $145.30 | $145.81 | $141.10 | $141.61 | $140.81 | 6,736,816 |
| 2022-08-19 | $149.29 | $150.38 | $146.90 | $147.60 | $146.77 | 5,400,320 |
| 2022-08-18 | $148.07 | $152.91 | $147.76 | $151.38 | $150.53 | 7,808,233 |
| 2022-08-17 | $148.23 | $149.63 | $146.36 | $148.53 | $147.69 | 5,169,594 |
| 2022-08-16 | $151.45 | $152.49 | $148.85 | $150.03 | $149.18 | 5,270,822 |
| 2022-08-15 | $150.32 | $152.70 | $148.40 | $152.13 | $151.27 | 4,502,857 |
| 2022-08-12 | $148.00 | $151.47 | $147.18 | $151.29 | $150.44 | 4,967,492 |
| 2022-08-11 | $148.31 | $151.64 | $147.02 | $147.83 | $147.00 | 6,243,214 |
| 2022-08-10 | $145.85 | $147.18 | $143.69 | $146.99 | $146.16 | 6,839,997 |
| 2022-08-09 | $145.59 | $146.50 | $141.31 | $142.51 | $141.71 | 6,770,803 |
| 2022-08-08 | $149.81 | $151.19 | $146.55 | $147.81 | $146.98 | 5,564,307 |
| 2022-08-05 | $148.57 | $151.28 | $147.67 | $150.21 | $149.36 | 5,041,315 |
| 2022-08-04 | $148.68 | $151.16 | $147.71 | $151.01 | $150.16 | 6,254,693 |
| 2022-08-03 | $147.66 | $150.34 | $146.59 | $149.16 | $148.32 | 6,890,200 |
| 2022-08-02 | $145.69 | $149.40 | $144.84 | $147.03 | $146.20 | 5,946,415 |
| 2022-08-01 | $144.31 | $149.46 | $144.07 | $147.43 | $146.60 | 7,611,417 |
| 2022-07-29 | $144.60 | $145.31 | $140.67 | $145.06 | $144.24 | 11,749,403 |
| 2022-07-28 | $149.78 | $149.99 | $143.00 | $146.45 | $145.62 | 17,050,977 |
| 2022-07-27 | $151.53 | $154.80 | $150.55 | $153.42 | $152.55 | 12,863,027 |
| 2022-07-26 | $152.62 | $152.70 | $149.81 | $149.97 | $149.12 | 5,941,787 |
| 2022-07-25 | $152.80 | $154.04 | $151.67 | $153.25 | $152.39 | 4,928,925 |
| 2022-07-22 | $155.66 | $156.66 | $152.35 | $153.70 | $152.83 | 7,200,136 |
| 2022-07-21 | $152.88 | $155.92 | $150.63 | $155.86 | $154.98 | 8,060,419 |
| 2022-07-20 | $147.43 | $152.33 | $146.62 | $151.71 | $150.85 | 8,517,374 |
| 2022-07-19 | $144.14 | $148.47 | $143.18 | $147.37 | $146.54 | 9,686,500 |
| 2022-07-18 | $145.97 | $146.43 | $140.82 | $141.69 | $140.89 | 7,856,599 |
| 2022-07-15 | $143.76 | $145.48 | $142.03 | $144.37 | $143.56 | 11,880,450 |
| 2022-07-14 | $134.94 | $142.35 | $133.85 | $141.90 | $141.10 | 10,718,681 |
| 2022-07-13 | $130.55 | $136.78 | $130.52 | $135.64 | $134.88 | 7,200,225 |
| 2022-07-12 | $133.74 | $135.35 | $131.96 | $132.95 | $132.20 | 5,991,262 |
| 2022-07-11 | $133.59 | $134.60 | $131.32 | $132.24 | $131.49 | 5,898,175 |
| 2022-07-08 | $132.52 | $136.39 | $131.62 | $136.01 | $135.24 | 8,393,153 |
| 2022-07-07 | $130.65 | $134.71 | $130.26 | $134.40 | $133.64 | 9,408,097 |
| 2022-07-06 | $126.06 | $128.23 | $125.06 | $127.06 | $126.34 | 6,038,378 |
| 2022-07-05 | $121.10 | $126.17 | $120.36 | $125.83 | $125.12 | 8,115,934 |
| 2022-07-01 | $125.75 | $126.76 | $122.10 | $123.53 | $122.83 | 7,672,790 |
| 2022-06-30 | $127.61 | $130.09 | $125.33 | $127.74 | $127.02 | 9,277,889 |
| 2022-06-29 | $130.08 | $131.57 | $126.90 | $130.23 | $129.50 | 9,973,261 |
| 2022-06-28 | $129.78 | $136.45 | $126.60 | $131.60 | $130.86 | 27,113,344 |
| 2022-06-27 | $126.20 | $130.04 | $125.44 | $127.18 | $126.46 | 9,947,329 |
| 2022-06-24 | $122.38 | $125.37 | $121.76 | $125.10 | $124.39 | 8,127,978 |
| 2022-06-23 | $122.75 | $122.93 | $118.23 | $120.09 | $119.41 | 7,908,863 |
| 2022-06-22 | $121.80 | $123.66 | $120.36 | $122.16 | $121.47 | 9,085,270 |
| 2022-06-21 | $123.77 | $126.12 | $123.72 | $124.39 | $123.69 | 9,208,493 |
| 2022-06-17 | $121.42 | $122.83 | $118.36 | $120.99 | $120.31 | 17,273,384 |
| 2022-06-16 | $126.26 | $126.65 | $119.03 | $120.82 | $120.14 | 16,422,778 |
| 2022-06-15 | $131.67 | $133.28 | $128.21 | $131.03 | $130.29 | 7,859,981 |
| 2022-06-14 | $130.21 | $131.93 | $128.82 | $130.26 | $129.53 | 6,794,716 |
| 2022-06-13 | $130.59 | $131.35 | $126.60 | $128.66 | $127.93 | 12,320,867 |
| 2022-06-10 | $134.75 | $136.06 | $132.42 | $133.20 | $132.45 | 8,549,763 |
| 2022-06-09 | $137.77 | $140.44 | $136.69 | $136.71 | $135.94 | 7,153,218 |
| 2022-06-08 | $140.75 | $141.76 | $137.45 | $138.96 | $138.18 | 6,772,968 |
| 2022-06-07 | $139.13 | $142.15 | $138.49 | $141.89 | $141.09 | 6,062,812 |
| 2022-06-06 | $144.95 | $144.97 | $139.92 | $140.44 | $139.65 | 7,238,659 |
| 2022-06-03 | $142.18 | $143.44 | $140.61 | $141.22 | $140.42 | 7,458,863 |
| 2022-06-02 | $140.26 | $146.25 | $139.70 | $146.20 | $145.38 | 9,589,501 |
| 2022-06-01 | $142.55 | $143.91 | $138.17 | $140.02 | $139.23 | 8,514,309 |
| 2022-05-31 | $139.50 | $143.97 | $137.44 | $143.22 | $141.65 | 16,007,254 |
| 2022-05-27 | $136.10 | $140.14 | $136.10 | $139.76 | $138.23 | 9,180,812 |
| 2022-05-26 | $130.01 | $136.00 | $129.86 | $134.84 | $133.37 | 7,932,769 |
| 2022-05-25 | $127.80 | $132.07 | $127.25 | $131.23 | $129.79 | 9,766,000 |
| 2022-05-24 | $130.34 | $130.34 | $126.05 | $128.53 | $127.12 | 9,157,088 |
| 2022-05-23 | $129.95 | $132.43 | $128.15 | $132.12 | $130.68 | 10,023,360 |
| 2022-05-20 | $132.88 | $133.29 | $125.86 | $131.60 | $130.16 | 11,370,115 |
| 2022-05-19 | $130.45 | $133.39 | $129.48 | $130.57 | $129.14 | 8,419,507 |
| 2022-05-18 | $136.83 | $137.28 | $129.88 | $130.45 | $129.02 | 11,992,677 |
| 2022-05-17 | $137.25 | $140.00 | $136.70 | $139.69 | $138.16 | 9,094,149 |
| 2022-05-16 | $133.98 | $135.98 | $132.00 | $133.91 | $132.45 | 6,378,822 |
| 2022-05-13 | $134.29 | $135.99 | $132.50 | $134.93 | $133.45 | 9,280,687 |
| 2022-05-12 | $131.00 | $133.06 | $127.82 | $131.77 | $130.33 | 10,749,846 |
| 2022-05-11 | $135.03 | $138.29 | $131.89 | $132.30 | $130.85 | 11,530,860 |
| 2022-05-10 | $139.50 | $139.80 | $134.63 | $136.81 | $135.31 | 8,841,215 |
| 2022-05-09 | $137.99 | $140.11 | $134.06 | $134.92 | $133.44 | 11,668,081 |
| 2022-05-06 | $141.25 | $144.10 | $137.88 | $140.58 | $139.04 | 10,080,572 |
| 2022-05-05 | $146.98 | $146.98 | $139.18 | $141.64 | $140.09 | 14,561,417 |
| 2022-05-04 | $144.58 | $149.50 | $140.35 | $149.05 | $147.42 | 10,927,817 |
| 2022-05-03 | $144.71 | $145.69 | $142.76 | $144.26 | $142.68 | 7,556,824 |
| 2022-05-02 | $140.60 | $145.66 | $139.16 | $145.27 | $143.68 | 13,320,932 |
| 2022-04-29 | $145.81 | $147.50 | $139.52 | $139.69 | $138.16 | 13,693,083 |
| 2022-04-28 | $142.87 | $151.20 | $139.13 | $148.19 | $146.57 | 31,111,071 |
| 2022-04-27 | $130.82 | $138.11 | $130.66 | $135.10 | $133.62 | 13,855,916 |
| 2022-04-26 | $135.02 | $136.35 | $132.63 | $133.50 | $132.04 | 9,211,268 |
| 2022-04-25 | $131.32 | $136.81 | $130.91 | $136.56 | $135.07 | 9,673,241 |
| 2022-04-22 | $136.13 | $137.33 | $132.65 | $132.81 | $131.36 | 8,315,141 |
| 2022-04-21 | $142.34 | $143.64 | $135.26 | $136.11 | $134.62 | 8,576,484 |
| 2022-04-20 | $143.21 | $144.81 | $140.06 | $140.34 | $138.81 | 7,301,688 |
| 2022-04-19 | $138.83 | $141.40 | $137.54 | $141.05 | $139.51 | 7,213,805 |
| 2022-04-18 | $135.62 | $140.35 | $135.56 | $139.32 | $137.80 | 8,785,714 |
| 2022-04-14 | $141.05 | $141.56 | $136.68 | $136.91 | $135.41 | 8,002,591 |
| 2022-04-13 | $137.54 | $142.59 | $136.48 | $140.50 | $138.96 | 10,440,839 |
| 2022-04-12 | $137.92 | $140.16 | $135.50 | $136.09 | $134.60 | 10,591,330 |
| 2022-04-11 | $134.29 | $137.61 | $133.69 | $135.36 | $133.88 | 11,210,358 |
| 2022-04-08 | $138.54 | $139.96 | $136.36 | $136.69 | $135.20 | 12,992,458 |
| 2022-04-07 | $139.79 | $141.49 | $136.92 | $139.22 | $137.70 | 10,201,205 |
| 2022-04-06 | $142.90 | $143.00 | $137.46 | $139.28 | $137.76 | 21,054,221 |
| 2022-04-05 | $151.81 | $152.01 | $145.27 | $145.46 | $143.87 | 15,427,104 |
| 2022-04-04 | $147.74 | $154.13 | $146.66 | $153.81 | $152.13 | 12,143,570 |
| 2022-04-01 | $151.94 | $152.87 | $142.56 | $146.99 | $145.38 | 19,762,138 |
| 2022-03-31 | $152.89 | $155.14 | $151.03 | $152.82 | $151.15 | 13,364,239 |
| 2022-03-30 | $159.39 | $160.27 | $151.79 | $152.73 | $151.06 | 14,777,761 |
| 2022-03-29 | $161.21 | $161.30 | $156.65 | $161.07 | $159.31 | 10,212,363 |
| 2022-03-28 | $156.50 | $158.50 | $154.05 | $158.45 | $156.72 | 9,470,796 |
| 2022-03-25 | $157.97 | $158.46 | $155.18 | $157.97 | $156.24 | 7,187,997 |
| 2022-03-24 | $154.30 | $158.56 | $153.59 | $158.46 | $156.73 | 9,261,010 |
| 2022-03-23 | $156.11 | $157.21 | $152.58 | $152.87 | $151.20 | 7,245,568 |
| 2022-03-22 | $155.45 | $159.94 | $154.77 | $157.61 | $155.89 | 7,184,803 |
| 2022-03-21 | $153.99 | $157.71 | $152.81 | $155.59 | $153.89 | 8,817,193 |
| 2022-03-18 | $152.52 | $156.03 | $149.01 | $153.99 | $152.31 | 17,850,951 |
| 2022-03-17 | $149.19 | $152.94 | $146.58 | $152.83 | $151.16 | 8,602,938 |
| 2022-03-16 | $146.97 | $151.56 | $143.57 | $150.45 | $148.80 | 11,727,728 |
| 2022-03-15 | $142.50 | $144.43 | $139.05 | $144.21 | $142.63 | 13,892,973 |
| 2022-03-14 | $150.80 | $151.29 | $140.47 | $141.29 | $139.74 | 16,154,168 |
| 2022-03-11 | $157.95 | $158.32 | $152.02 | $152.34 | $150.67 | 7,394,419 |
| 2022-03-10 | $154.04 | $155.30 | $150.33 | $154.71 | $153.02 | 8,888,772 |
| 2022-03-09 | $156.01 | $158.48 | $154.17 | $157.11 | $155.39 | 9,276,774 |
| 2022-03-08 | $150.66 | $158.34 | $147.88 | $150.76 | $149.11 | 11,878,441 |
| 2022-03-07 | $162.32 | $163.16 | $150.00 | $150.10 | $148.46 | 13,416,095 |
| 2022-03-04 | $163.85 | $166.07 | $159.89 | $162.26 | $160.49 | 9,059,191 |
| 2022-03-03 | $170.67 | $170.83 | $164.50 | $165.35 | $163.54 | 8,553,861 |
| 2022-03-02 | $165.25 | $170.49 | $164.35 | $169.25 | $167.40 | 7,299,414 |
| 2022-03-01 | $170.96 | $171.84 | $161.72 | $163.69 | $161.25 | 10,723,339 |
| 2022-02-28 | $168.30 | $172.99 | $168.20 | $171.99 | $169.43 | 10,638,866 |
| 2022-02-25 | $167.61 | $171.09 | $165.60 | $170.93 | $168.38 | 7,350,249 |
| 2022-02-24 | $156.89 | $168.36 | $155.79 | $167.98 | $165.48 | 12,566,983 |
| 2022-02-23 | $166.65 | $169.16 | $161.32 | $161.62 | $159.21 | 9,748,987 |
| 2022-02-22 | $164.06 | $169.96 | $163.60 | $165.89 | $163.42 | 9,812,438 |
| 2022-02-18 | $167.47 | $170.45 | $164.24 | $167.64 | $165.14 | 9,591,679 |
| 2022-02-17 | $169.88 | $170.77 | $166.70 | $166.80 | $164.32 | 8,878,864 |
| 2022-02-16 | $170.68 | $173.21 | $168.26 | $172.60 | $170.03 | 8,340,579 |
| 2022-02-15 | $169.00 | $173.96 | $168.25 | $173.00 | $170.42 | 11,103,156 |
| 2022-02-14 | $165.35 | $167.85 | $162.48 | $165.13 | $162.67 | 8,381,702 |
| 2022-02-11 | $174.70 | $175.48 | $163.55 | $164.64 | $162.19 | 13,572,008 |
| 2022-02-10 | $179.40 | $181.99 | $173.45 | $174.07 | $171.48 | 14,362,161 |
| 2022-02-09 | $181.40 | $184.00 | $178.95 | $183.95 | $181.21 | 9,666,910 |
| 2022-02-08 | $174.31 | $179.29 | $173.98 | $178.59 | $175.93 | 10,163,943 |
| 2022-02-07 | $179.67 | $180.65 | $174.44 | $175.09 | $172.48 | 10,376,345 |
| 2022-02-04 | $178.99 | $182.41 | $176.81 | $179.47 | $176.80 | 15,708,355 |
| 2022-02-03 | $180.80 | $192.10 | $177.29 | $179.10 | $176.43 | 36,120,199 |
| 2022-02-02 | $180.94 | $188.64 | $180.26 | $188.20 | $185.40 | 25,646,261 |
| 2022-02-01 | $176.44 | $177.43 | $173.11 | $177.13 | $174.49 | 9,724,551 |
| 2022-01-31 | $167.06 | $175.95 | $165.80 | $175.76 | $173.14 | 11,273,469 |
| 2022-01-28 | $162.01 | $166.94 | $157.38 | $166.81 | $164.33 | 10,320,821 |
| 2022-01-27 | $169.31 | $171.45 | $160.61 | $161.20 | $158.80 | 10,743,021 |
| 2022-01-26 | $168.58 | $174.55 | $163.90 | $167.00 | $164.51 | 10,492,244 |
| 2022-01-25 | $166.17 | $170.32 | $161.20 | $165.45 | $162.99 | 10,708,458 |
| 2022-01-24 | $162.18 | $170.82 | $158.60 | $170.07 | $167.54 | 17,531,650 |
| 2022-01-21 | $166.24 | $172.04 | $164.57 | $164.93 | $162.47 | 11,898,689 |
| 2022-01-20 | $174.53 | $174.99 | $166.29 | $166.50 | $164.02 | 9,468,486 |
| 2022-01-19 | $180.57 | $181.21 | $172.27 | $172.47 | $169.90 | 9,771,473 |
| 2022-01-18 | $185.87 | $186.00 | $178.27 | $178.86 | $176.20 | 10,385,929 |
| 2022-01-14 | $182.80 | $190.09 | $182.01 | $188.69 | $185.88 | 9,587,265 |
| 2022-01-13 | $188.70 | $191.58 | $183.29 | $183.89 | $181.15 | 10,190,897 |
| 2022-01-12 | $186.60 | $189.46 | $185.19 | $186.42 | $183.64 | 7,317,544 |
| 2022-01-11 | $179.19 | $185.65 | $177.22 | $185.40 | $182.64 | 9,534,066 |
| 2022-01-10 | $178.27 | $180.00 | $173.76 | $179.68 | $177.00 | 11,159,272 |
| 2022-01-07 | $186.60 | $188.36 | $180.12 | $180.41 | $177.72 | 7,386,150 |
| 2022-01-06 | $184.52 | $188.47 | $183.00 | $185.95 | $183.18 | 9,117,654 |
| 2022-01-05 | $186.50 | $193.58 | $184.73 | $186.50 | $183.72 | 17,141,233 |
| 2022-01-04 | $187.00 | $188.93 | $181.01 | $187.23 | $184.44 | 8,484,173 |
| 2022-01-03 | $182.91 | $186.88 | $182.24 | $186.21 | $183.44 | 6,004,749 |
| 2021-12-31 | $183.31 | $185.15 | $182.60 | $182.87 | $180.15 | 4,075,407 |
| 2021-12-30 | $185.88 | $186.52 | $182.31 | $182.73 | $180.01 | 4,108,415 |
| 2021-12-29 | $184.68 | $187.39 | $184.56 | $186.20 | $183.43 | 5,417,175 |
| 2021-12-28 | $186.59 | $186.73 | $183.49 | $184.82 | $182.07 | 5,402,761 |
| 2021-12-27 | $183.21 | $186.41 | $183.02 | $186.33 | $183.55 | 4,867,720 |
| 2021-12-23 | $181.53 | $183.71 | $181.38 | $182.74 | $180.02 | 4,918,896 |
| 2021-12-22 | $179.00 | $181.52 | $177.63 | $181.38 | $178.68 | 5,227,183 |
| 2021-12-21 | $179.38 | $180.15 | $174.22 | $179.58 | $176.91 | 7,702,376 |
| 2021-12-20 | $174.29 | $177.08 | $173.46 | $176.67 | $174.04 | 6,306,381 |
| 2021-12-17 | $175.73 | $180.12 | $175.02 | $176.80 | $174.17 | 16,264,959 |
| 2021-12-16 | $190.30 | $192.68 | $176.11 | $178.15 | $175.50 | 14,872,974 |
| 2021-12-15 | $183.97 | $189.78 | $179.98 | $189.28 | $186.46 | 11,082,023 |
| 2021-12-14 | $181.20 | $183.90 | $179.41 | $181.98 | $179.27 | 8,542,798 |
| 2021-12-13 | $186.85 | $191.30 | $183.11 | $183.32 | $180.59 | 16,346,799 |
| 2021-12-10 | $185.55 | $185.55 | $181.15 | $183.88 | $181.14 | 6,854,798 |
| 2021-12-09 | $181.77 | $187.84 | $181.51 | $182.26 | $179.55 | 9,398,943 |
| 2021-12-08 | $183.01 | $183.72 | $180.78 | $182.63 | $179.91 | 4,799,371 |
| 2021-12-07 | $179.07 | $184.78 | $178.50 | $183.72 | $180.98 | 9,910,069 |
| 2021-12-06 | $176.88 | $176.98 | $172.27 | $175.45 | $172.84 | 8,577,475 |
| 2021-12-03 | $178.04 | $180.27 | $173.71 | $176.51 | $173.88 | 12,111,796 |
| 2021-12-02 | $172.09 | $177.89 | $171.21 | $177.03 | $174.39 | 13,101,413 |
| 2021-12-01 | $180.89 | $183.15 | $175.32 | $175.63 | $173.01 | 10,670,609 |
| 2021-11-30 | $183.22 | $186.81 | $180.34 | $180.56 | $177.18 | 19,309,183 |
| 2021-11-29 | $179.48 | $184.07 | $179.00 | $183.74 | $180.31 | 10,440,507 |
| 2021-11-26 | $175.67 | $180.25 | $175.06 | $175.74 | $172.45 | 7,835,917 |
| 2021-11-24 | $179.52 | $180.78 | $177.33 | $180.71 | $177.33 | 7,886,158 |
| 2021-11-23 | $180.34 | $181.33 | $177.02 | $180.94 | $177.56 | 10,698,647 |
| 2021-11-22 | $181.11 | $188.77 | $180.98 | $181.40 | $178.01 | 16,062,824 |
| 2021-11-19 | $184.69 | $186.60 | $182.30 | $185.00 | $181.54 | 11,891,472 |
| 2021-11-18 | $185.24 | $188.72 | $182.75 | $186.32 | $182.84 | 15,542,574 |
| 2021-11-17 | $180.79 | $186.33 | $178.63 | $183.54 | $180.11 | 21,678,881 |
| 2021-11-16 | $168.11 | $183.73 | $167.06 | $181.81 | $178.41 | 33,338,217 |
| 2021-11-15 | $166.50 | $169.94 | $165.81 | $168.51 | $165.36 | 12,350,190 |
| 2021-11-12 | $165.00 | $166.02 | $164.33 | $164.94 | $161.86 | 6,812,338 |
| 2021-11-11 | $161.80 | $165.56 | $161.39 | $164.42 | $161.35 | 7,624,181 |
| 2021-11-10 | $165.09 | $166.12 | $159.03 | $159.80 | $156.81 | 11,327,143 |
| 2021-11-09 | $166.51 | $169.52 | $164.38 | $166.74 | $163.62 | 11,529,564 |
| 2021-11-08 | $163.21 | $167.71 | $161.28 | $165.85 | $162.75 | 14,541,398 |
| 2021-11-05 | $157.08 | $168.55 | $155.91 | $163.03 | $159.98 | 27,226,584 |
| 2021-11-04 | $156.33 | $159.58 | $153.30 | $156.11 | $153.19 | 48,321,483 |
| 2021-11-03 | $135.75 | $138.85 | $135.04 | $138.48 | $135.89 | 13,216,018 |
| 2021-11-02 | $134.55 | $135.73 | $134.12 | $135.23 | $132.70 | 6,746,444 |
| 2021-11-01 | $132.44 | $134.87 | $132.44 | $134.81 | $132.29 | 6,803,176 |
| 2021-10-29 | $132.86 | $133.68 | $132.45 | $133.04 | $130.55 | 5,251,108 |
| 2021-10-28 | $131.99 | $133.83 | $131.87 | $133.69 | $131.19 | 5,016,737 |
| 2021-10-27 | $131.94 | $132.36 | $130.51 | $131.20 | $128.75 | 5,090,364 |
| 2021-10-26 | $132.90 | $133.79 | $131.07 | $131.94 | $129.47 | 5,802,241 |
| 2021-10-25 | $131.82 | $133.17 | $131.30 | $131.93 | $129.46 | 4,876,260 |
| 2021-10-22 | $132.90 | $133.69 | $131.43 | $131.62 | $129.16 | 5,216,154 |
| 2021-10-21 | $132.00 | $133.26 | $131.40 | $133.05 | $130.56 | 4,579,172 |
| 2021-10-20 | $132.50 | $133.01 | $131.26 | $132.16 | $129.69 | 4,804,076 |
| 2021-10-19 | $131.02 | $132.80 | $130.32 | $132.50 | $130.02 | 7,330,727 |
| 2021-10-18 | $129.32 | $130.27 | $128.24 | $130.12 | $127.69 | 5,289,973 |
| 2021-10-15 | $129.02 | $130.48 | $128.68 | $130.20 | $127.77 | 7,609,677 |
| 2021-10-14 | $126.16 | $129.30 | $125.99 | $128.66 | $126.25 | 10,639,837 |
| 2021-10-13 | $125.20 | $126.32 | $123.52 | $125.04 | $122.70 | 12,380,245 |
| 2021-10-12 | $125.38 | $125.47 | $122.17 | $122.95 | $120.65 | 10,531,464 |
| 2021-10-11 | $126.06 | $127.23 | $124.88 | $124.94 | $122.60 | 6,288,235 |
| 2021-10-08 | $128.59 | $128.59 | $126.21 | $126.55 | $124.18 | 6,920,524 |
| 2021-10-07 | $129.27 | $130.72 | $127.59 | $127.84 | $125.45 | 8,010,556 |
| 2021-10-06 | $126.55 | $128.27 | $126.07 | $128.06 | $125.67 | 8,513,727 |
| 2021-10-05 | $126.13 | $128.77 | $125.69 | $127.53 | $125.15 | 9,244,310 |
| 2021-10-04 | $128.92 | $129.79 | $125.92 | $126.68 | $124.31 | 8,470,312 |
| 2021-10-01 | $129.80 | $130.02 | $126.47 | $128.71 | $126.30 | 6,863,724 |
| 2021-09-30 | $130.35 | $131.08 | $128.70 | $128.98 | $126.57 | 6,982,505 |
| 2021-09-29 | $130.59 | $131.45 | $128.89 | $129.28 | $126.86 | 7,037,221 |
| 2021-09-28 | $131.75 | $132.74 | $129.70 | $129.90 | $127.47 | 8,851,657 |
| 2021-09-27 | $132.43 | $134.04 | $132.02 | $133.48 | $130.98 | 4,319,466 |
| 2021-09-24 | $133.11 | $134.55 | $132.80 | $133.88 | $131.38 | 4,554,621 |
| 2021-09-23 | $133.75 | $135.16 | $133.22 | $133.91 | $131.41 | 5,918,870 |
| 2021-09-22 | $132.59 | $133.49 | $131.98 | $133.01 | $130.52 | 5,163,043 |
| 2021-09-21 | $133.59 | $133.91 | $131.28 | $131.75 | $129.29 | 6,175,312 |
| 2021-09-20 | $131.47 | $133.12 | $130.61 | $132.76 | $130.28 | 9,647,058 |
| 2021-09-17 | $137.81 | $138.00 | $133.14 | $133.60 | $131.10 | 14,550,480 |
| 2021-09-16 | $137.32 | $138.96 | $137.32 | $138.40 | $135.81 | 6,719,871 |
| 2021-09-15 | $140.81 | $141.00 | $137.52 | $138.24 | $135.66 | 11,289,100 |
| 2021-09-14 | $144.47 | $144.81 | $140.62 | $141.14 | $138.50 | 6,442,067 |
| 2021-09-13 | $144.02 | $144.73 | $142.03 | $143.41 | $140.73 | 4,312,803 |
| 2021-09-10 | $143.13 | $146.00 | $142.54 | $142.68 | $140.01 | 6,263,271 |
| 2021-09-09 | $142.47 | $143.54 | $141.45 | $141.58 | $138.93 | 6,190,783 |
| 2021-09-08 | $143.36 | $143.62 | $141.49 | $142.52 | $139.86 | 5,981,277 |
| 2021-09-07 | $144.68 | $144.76 | $143.12 | $143.75 | $141.06 | 6,362,270 |
| 2021-09-03 | $145.12 | $145.99 | $144.23 | $144.63 | $141.93 | 5,506,586 |
| 2021-09-02 | $146.70 | $146.89 | $144.51 | $145.12 | $142.41 | 6,007,588 |
| 2021-09-01 | $146.84 | $148.10 | $146.22 | $146.45 | $143.71 | 6,451,408 |
| 2021-08-31 | $146.80 | $147.53 | $144.56 | $146.69 | $143.28 | 7,820,509 |
| 2021-08-30 | $145.59 | $147.86 | $145.56 | $145.94 | $142.55 | 5,263,612 |
| 2021-08-27 | $142.20 | $144.95 | $141.92 | $144.85 | $141.49 | 6,274,499 |
| 2021-08-26 | $143.19 | $143.76 | $141.62 | $142.38 | $139.07 | 6,825,131 |
| 2021-08-25 | $144.46 | $145.43 | $143.47 | $143.87 | $140.53 | 5,721,635 |
| 2021-08-24 | $144.59 | $145.59 | $143.84 | $144.46 | $141.10 | 7,066,814 |
| 2021-08-23 | $142.65 | $144.61 | $142.35 | $144.14 | $140.79 | 6,936,893 |
| 2021-08-20 | $140.61 | $142.26 | $140.30 | $142.09 | $138.79 | 6,140,962 |
| 2021-08-19 | $140.65 | $141.45 | $138.96 | $140.61 | $137.34 | 8,660,978 |
| 2021-08-18 | $143.84 | $144.66 | $141.98 | $142.18 | $138.88 | 6,546,524 |
| 2021-08-17 | $146.95 | $147.00 | $143.57 | $144.41 | $141.06 | 7,256,805 |
| 2021-08-16 | $148.40 | $149.08 | $146.72 | $148.13 | $144.69 | 4,410,945 |
| 2021-08-13 | $147.00 | $149.31 | $146.93 | $148.64 | $145.19 | 5,539,059 |
| 2021-08-12 | $147.76 | $148.00 | $146.39 | $147.15 | $143.73 | 5,778,056 |
| 2021-08-11 | $146.06 | $146.79 | $144.40 | $146.68 | $143.27 | 6,215,983 |
| 2021-08-10 | $147.32 | $147.50 | $142.40 | $145.87 | $142.48 | 4,197,116 |
| 2021-08-09 | $146.79 | $147.72 | $145.75 | $146.92 | $143.51 | 4,966,607 |
| 2021-08-06 | $146.13 | $148.23 | $145.92 | $146.28 | $142.88 | 5,733,256 |
| 2021-08-05 | $147.24 | $147.47 | $144.57 | $146.83 | $143.42 | 7,169,204 |
| 2021-08-04 | $148.02 | $149.20 | $147.33 | $148.22 | $144.78 | 5,556,400 |
| 2021-08-03 | $148.91 | $149.58 | $146.56 | $147.95 | $144.51 | 6,223,384 |
| 2021-08-02 | $150.00 | $152.28 | $148.21 | $148.86 | $145.40 | 10,823,826 |
| 2021-07-30 | $149.20 | $150.41 | $148.36 | $149.80 | $146.32 | 8,404,794 |
| 2021-07-29 | $146.50 | $151.52 | $146.41 | $150.99 | $147.48 | 19,387,844 |
| 2021-07-28 | $141.27 | $142.91 | $140.14 | $142.44 | $139.13 | 9,303,418 |
| 2021-07-27 | $142.49 | $143.00 | $138.21 | $140.93 | $137.66 | 7,575,761 |
| 2021-07-26 | $143.95 | $144.38 | $142.24 | $143.50 | $140.17 | 6,253,904 |
| 2021-07-23 | $143.45 | $144.99 | $142.03 | $144.88 | $141.51 | 6,310,362 |
| 2021-07-22 | $142.00 | $142.85 | $141.50 | $142.44 | $139.13 | 3,862,571 |
| 2021-07-21 | $139.65 | $142.22 | $139.65 | $142.17 | $138.87 | 6,162,215 |
| 2021-07-20 | $139.02 | $140.42 | $137.20 | $139.55 | $136.31 | 6,020,445 |
| 2021-07-19 | $138.32 | $138.90 | $136.81 | $138.79 | $135.57 | 9,371,342 |
| 2021-07-16 | $141.87 | $142.51 | $139.53 | $139.71 | $136.46 | 5,914,325 |
| 2021-07-15 | $144.12 | $144.14 | $140.72 | $141.46 | $138.17 | 6,667,440 |
| 2021-07-14 | $143.50 | $146.34 | $142.50 | $143.75 | $140.41 | 11,305,730 |
| 2021-07-13 | $142.44 | $142.66 | $140.42 | $141.18 | $137.90 | 5,657,645 |
| 2021-07-12 | $141.40 | $143.02 | $141.20 | $142.47 | $139.16 | 6,786,522 |
| 2021-07-09 | $137.89 | $141.73 | $137.81 | $141.43 | $138.14 | 7,356,808 |
| 2021-07-08 | $137.72 | $138.87 | $135.60 | $138.29 | $135.08 | 7,501,092 |
| 2021-07-07 | $142.24 | $142.36 | $139.06 | $139.97 | $136.72 | 5,034,862 |
| 2021-07-06 | $143.00 | $143.18 | $139.68 | $141.19 | $137.91 | 7,095,210 |
| 2021-07-02 | $141.99 | $142.68 | $141.25 | $142.58 | $139.27 | 5,399,721 |
| 2021-07-01 | $142.91 | $143.02 | $140.35 | $140.80 | $137.53 | 6,094,085 |
| 2021-06-30 | $142.35 | $143.63 | $141.84 | $142.93 | $139.61 | 6,449,659 |
| 2021-06-29 | $139.63 | $142.95 | $139.25 | $142.62 | $139.31 | 6,885,355 |
| 2021-06-28 | $138.23 | $140.17 | $137.98 | $139.72 | $136.47 | 6,645,474 |
| 2021-06-25 | $138.45 | $139.47 | $136.97 | $137.65 | $134.45 | 7,949,190 |
| 2021-06-24 | $136.62 | $138.51 | $136.35 | $137.92 | $134.72 | 7,941,660 |
| 2021-06-23 | $134.89 | $136.23 | $134.81 | $135.52 | $132.37 | 6,613,763 |
| 2021-06-22 | $134.22 | $135.31 | $133.29 | $135.08 | $131.94 | 5,976,376 |
| 2021-06-21 | $133.05 | $135.10 | $132.66 | $133.96 | $130.85 | 6,371,423 |
| 2021-06-18 | $134.55 | $134.58 | $132.24 | $133.00 | $129.91 | 12,753,569 |
| 2021-06-17 | $134.31 | $136.62 | $134.09 | $135.35 | $132.21 | 6,618,346 |
| 2021-06-16 | $136.47 | $137.05 | $133.66 | $134.95 | $131.82 | 7,387,456 |
| 2021-06-15 | $137.14 | $137.38 | $135.23 | $135.58 | $132.43 | 5,723,574 |
| 2021-06-14 | $135.20 | $137.31 | $134.79 | $137.31 | $134.12 | 7,912,621 |
| 2021-06-11 | $133.80 | $134.65 | $133.65 | $134.62 | $131.49 | 6,529,894 |
| 2021-06-10 | $133.05 | $135.10 | $132.58 | $134.22 | $131.10 | 5,522,273 |
| 2021-06-09 | $135.10 | $135.35 | $132.79 | $132.89 | $129.80 | 6,717,243 |
| 2021-06-08 | $134.06 | $135.39 | $133.00 | $134.20 | $131.08 | 9,657,889 |
| 2021-06-07 | $133.70 | $133.77 | $132.64 | $133.32 | $130.22 | 5,563,253 |
| 2021-06-04 | $132.53 | $135.05 | $132.20 | $134.34 | $131.22 | 7,416,675 |
| 2021-06-03 | $132.65 | $133.39 | $131.42 | $131.78 | $128.72 | 6,643,997 |
| 2021-06-02 | $133.18 | $134.73 | $132.47 | $133.82 | $130.71 | 6,025,988 |
| 2021-06-01 | $135.10 | $136.07 | $133.53 | $133.94 | $130.17 | 7,059,614 |
| 2021-05-28 | $134.15 | $135.64 | $133.95 | $134.54 | $130.75 | 7,044,084 |
| 2021-05-27 | $132.73 | $134.64 | $132.71 | $133.64 | $129.88 | 7,379,260 |
| 2021-05-26 | $133.87 | $134.52 | $132.22 | $133.09 | $129.34 | 6,663,325 |
| 2021-05-25 | $133.54 | $134.30 | $132.80 | $133.75 | $129.98 | 7,271,428 |
| 2021-05-24 | $131.33 | $134.00 | $131.33 | $132.91 | $129.17 | 8,229,331 |
| 2021-05-21 | $132.14 | $132.69 | $130.49 | $131.46 | $127.76 | 8,673,957 |
| 2021-05-20 | $131.53 | $133.28 | $131.46 | $132.64 | $128.90 | 9,208,354 |
| 2021-05-19 | $127.19 | $130.83 | $126.45 | $130.66 | $126.98 | 8,112,930 |
| 2021-05-18 | $130.64 | $131.24 | $128.79 | $128.91 | $125.28 | 8,651,133 |
| 2021-05-17 | $129.29 | $129.83 | $127.71 | $129.80 | $126.14 | 5,917,356 |
| 2021-05-14 | $128.63 | $131.42 | $127.81 | $130.15 | $126.48 | 9,391,122 |
| 2021-05-13 | $127.12 | $128.48 | $125.87 | $127.11 | $123.53 | 10,635,086 |
| 2021-05-12 | $126.03 | $127.13 | $123.68 | $124.62 | $121.11 | 13,529,626 |
| 2021-05-11 | $125.25 | $128.56 | $124.77 | $128.37 | $124.75 | 11,947,958 |
| 2021-05-10 | $136.02 | $136.68 | $128.82 | $128.94 | $125.31 | 19,537,228 |
| 2021-05-07 | $136.94 | $138.69 | $136.29 | $137.85 | $133.97 | 6,893,704 |
| 2021-05-06 | $134.49 | $136.54 | $133.10 | $136.00 | $132.17 | 8,352,536 |
| 2021-05-05 | $136.08 | $136.45 | $134.11 | $134.65 | $130.86 | 6,285,459 |
| 2021-05-04 | $136.00 | $136.00 | $132.42 | $134.12 | $130.34 | 11,996,279 |
| 2021-05-03 | $139.70 | $139.76 | $136.87 | $137.43 | $133.56 | 7,920,307 |
| 2021-04-30 | $141.07 | $142.09 | $138.26 | $138.80 | $134.89 | 11,374,595 |
| 2021-04-29 | $145.01 | $145.30 | $140.67 | $142.68 | $138.66 | 20,502,140 |
| 2021-04-28 | $138.17 | $138.27 | $135.75 | $136.57 | $132.72 | 13,118,138 |
| 2021-04-27 | $138.71 | $139.38 | $136.98 | $138.01 | $134.12 | 9,284,499 |
| 2021-04-26 | $135.33 | $139.69 | $135.12 | $138.96 | $135.05 | 9,715,383 |
| 2021-04-23 | $133.74 | $136.11 | $133.54 | $135.43 | $131.62 | 7,669,057 |
| 2021-04-22 | $135.37 | $135.96 | $132.47 | $132.97 | $129.22 | 8,345,144 |
| 2021-04-21 | $132.82 | $136.37 | $132.50 | $136.19 | $132.35 | 7,237,924 |
| 2021-04-20 | $134.55 | $134.78 | $132.79 | $133.40 | $129.64 | 7,473,703 |
| 2021-04-19 | $136.90 | $137.05 | $134.09 | $135.25 | $131.44 | 8,728,948 |
| 2021-04-16 | $137.62 | $139.01 | $136.65 | $138.21 | $134.32 | 6,583,895 |
| 2021-04-15 | $136.00 | $137.99 | $135.57 | $137.84 | $133.96 | 11,733,238 |
| 2021-04-14 | $137.08 | $137.84 | $133.91 | $134.75 | $130.95 | 9,967,790 |
| 2021-04-13 | $138.38 | $138.77 | $135.75 | $137.30 | $133.43 | 9,225,208 |
| 2021-04-12 | $138.86 | $139.89 | $136.05 | $137.44 | $133.57 | 10,355,534 |
| 2021-04-09 | $139.90 | $140.68 | $138.88 | $140.57 | $136.61 | 6,033,171 |
| 2021-04-08 | $140.00 | $140.37 | $138.81 | $140.34 | $136.39 | 7,304,948 |
| 2021-04-07 | $138.33 | $139.95 | $137.40 | $139.43 | $135.50 | 6,958,516 |
| 2021-04-06 | $139.85 | $140.23 | $137.64 | $138.06 | $134.17 | 9,099,981 |
| 2021-04-05 | $139.04 | $140.50 | $138.23 | $140.33 | $136.38 | 12,562,765 |
| 2021-04-01 | $134.50 | $138.43 | $133.60 | $137.79 | $133.91 | 14,069,555 |
| 2021-03-31 | $130.96 | $133.52 | $130.57 | $132.59 | $128.86 | 8,361,293 |
| 2021-03-30 | $130.17 | $131.24 | $129.07 | $130.11 | $126.45 | 7,097,298 |
| 2021-03-29 | $132.54 | $133.34 | $129.77 | $131.27 | $127.57 | 9,750,057 |
| 2021-03-26 | $127.06 | $133.35 | $127.04 | $132.99 | $129.24 | 11,071,560 |
| 2021-03-25 | $126.66 | $127.64 | $124.39 | $127.28 | $123.69 | 10,460,762 |
| 2021-03-24 | $132.99 | $133.06 | $127.11 | $127.18 | $123.60 | 10,962,260 |
| 2021-03-23 | $134.00 | $134.36 | $131.41 | $132.52 | $128.79 | 7,425,650 |
| 2021-03-22 | $132.96 | $135.55 | $132.60 | $134.09 | $130.31 | 9,036,884 |
| 2021-03-19 | $129.79 | $132.48 | $129.17 | $131.02 | $127.33 | 17,599,879 |
| 2021-03-18 | $132.44 | $133.60 | $129.66 | $129.75 | $126.10 | 9,587,535 |
| 2021-03-17 | $131.31 | $135.60 | $129.68 | $133.92 | $130.15 | 10,781,520 |
| 2021-03-16 | $132.89 | $135.44 | $132.29 | $133.65 | $129.89 | 10,434,701 |
| 2021-03-15 | $130.06 | $131.76 | $129.12 | $131.64 | $127.93 | 7,810,042 |
| 2021-03-12 | $129.90 | $130.33 | $127.62 | $129.98 | $126.32 | 9,365,665 |
| 2021-03-11 | $131.01 | $133.24 | $130.01 | $131.74 | $128.03 | 11,920,179 |
| 2021-03-10 | $130.67 | $131.10 | $127.64 | $127.87 | $124.27 | 12,492,295 |
| 2021-03-09 | $127.39 | $129.92 | $126.33 | $129.11 | $125.47 | 13,130,246 |
| 2021-03-08 | $129.00 | $129.77 | $122.99 | $123.20 | $119.73 | 15,256,055 |
| 2021-03-05 | $130.92 | $131.17 | $125.40 | $129.75 | $126.10 | 13,292,042 |
| 2021-03-04 | $132.35 | $134.20 | $126.58 | $127.80 | $124.20 | 15,831,073 |
| 2021-03-03 | $135.60 | $136.18 | $131.54 | $131.66 | $127.95 | 14,862,729 |
| 2021-03-02 | $140.00 | $140.10 | $136.77 | $137.04 | $132.53 | 8,693,234 |
| 2021-03-01 | $137.50 | $139.63 | $136.46 | $139.49 | $134.90 | 9,428,359 |
| 2021-02-26 | $136.76 | $138.15 | $134.70 | $136.19 | $131.70 | 11,688,533 |
| 2021-02-25 | $139.56 | $140.83 | $135.02 | $135.53 | $131.07 | 12,612,455 |
| 2021-02-24 | $136.40 | $141.18 | $135.09 | $141.10 | $136.45 | 13,146,248 |
| 2021-02-23 | $136.38 | $138.48 | $134.44 | $137.12 | $132.60 | 14,425,295 |
| 2021-02-22 | $142.25 | $144.12 | $139.08 | $139.46 | $134.87 | 12,713,322 |
| 2021-02-19 | $144.78 | $145.85 | $143.49 | $144.94 | $140.17 | 10,012,495 |
| 2021-02-18 | $143.54 | $144.70 | $142.96 | $143.91 | $139.17 | 8,411,408 |
| 2021-02-17 | $145.83 | $146.89 | $143.42 | $144.75 | $139.98 | 11,783,744 |
| 2021-02-16 | $149.00 | $149.74 | $146.06 | $147.16 | $142.31 | 10,211,876 |
| 2021-02-12 | $145.57 | $151.40 | $144.87 | $147.98 | $143.11 | 9,155,244 |
| 2021-02-11 | $145.78 | $146.57 | $143.53 | $145.56 | $140.77 | 11,600,207 |
| 2021-02-10 | $147.62 | $147.75 | $144.37 | $145.50 | $140.71 | 11,673,126 |
| 2021-02-09 | $147.55 | $148.50 | $145.90 | $146.11 | $141.30 | 11,597,795 |
| 2021-02-08 | $147.10 | $147.60 | $145.30 | $147.38 | $142.53 | 12,181,636 |
| 2021-02-05 | $148.85 | $148.90 | $144.62 | $145.84 | $141.04 | 24,695,403 |
| 2021-02-04 | $150.18 | $151.78 | $145.20 | $147.97 | $143.10 | 46,141,763 |
| 2021-02-03 | $167.58 | $167.58 | $161.80 | $162.30 | $156.95 | 14,156,672 |
| 2021-02-02 | $164.51 | $165.38 | $161.30 | $164.78 | $159.35 | 6,814,706 |
| 2021-02-01 | $157.37 | $162.40 | $156.49 | $161.58 | $156.26 | 8,265,129 |
| 2021-01-29 | $160.25 | $160.64 | $154.75 | $156.28 | $151.13 | 9,502,087 |
| 2021-01-28 | $156.28 | $158.97 | $153.11 | $155.55 | $150.43 | 8,087,365 |
| 2021-01-27 | $158.49 | $160.73 | $152.69 | $153.67 | $148.61 | 9,854,009 |
| 2021-01-26 | $164.20 | $164.65 | $160.91 | $162.55 | $157.20 | 6,554,240 |
| 2021-01-25 | $164.32 | $167.05 | $161.73 | $164.40 | $158.98 | 5,370,818 |
| 2021-01-22 | $164.00 | $164.27 | $161.52 | $162.42 | $157.07 | 5,062,340 |
| 2021-01-21 | $165.81 | $166.49 | $163.34 | $164.75 | $159.32 | 6,306,238 |
| 2021-01-20 | $164.72 | $167.94 | $164.44 | $164.60 | $159.18 | 7,943,314 |
| 2021-01-19 | $158.94 | $164.10 | $158.45 | $163.77 | $158.38 | 8,208,973 |
| 2021-01-15 | $160.77 | $160.86 | $156.88 | $157.09 | $151.92 | 8,607,363 |
| 2021-01-14 | $159.40 | $163.18 | $158.50 | $160.85 | $155.55 | 10,102,399 |
| 2021-01-13 | $155.19 | $157.93 | $153.65 | $157.42 | $152.23 | 5,479,883 |
| 2021-01-12 | $156.64 | $156.87 | $153.96 | $154.45 | $149.36 | 4,372,477 |
| 2021-01-11 | $156.10 | $158.13 | $154.92 | $156.11 | $150.97 | 5,148,685 |
| 2021-01-08 | $157.23 | $157.53 | $154.54 | $156.64 | $151.48 | 6,252,391 |
| 2021-01-07 | $152.33 | $156.42 | $152.26 | $155.70 | $150.57 | 8,482,308 |
| 2021-01-06 | $151.53 | $153.87 | $149.47 | $151.19 | $146.21 | 7,174,615 |
| 2021-01-05 | $148.65 | $152.70 | $148.50 | $152.43 | $147.41 | 8,507,227 |
| 2021-01-04 | $153.01 | $155.15 | $147.14 | $148.50 | $143.61 | 9,826,976 |
| 2020-12-31 | $150.32 | $152.56 | $150.10 | $152.34 | $147.32 | 4,941,702 |
| 2020-12-30 | $149.12 | $151.61 | $148.92 | $149.95 | $145.01 | 3,965,615 |
| 2020-12-29 | $148.97 | $148.99 | $147.03 | $148.49 | $143.60 | 3,543,794 |
| 2020-12-28 | $150.62 | $151.07 | $147.44 | $147.74 | $142.87 | 4,543,262 |
| 2020-12-24 | $147.80 | $148.90 | $147.20 | $148.79 | $143.89 | 2,120,165 |
| 2020-12-23 | $147.63 | $151.54 | $146.87 | $146.96 | $142.12 | 5,186,736 |
| 2020-12-22 | $146.61 | $147.03 | $144.72 | $146.34 | $141.52 | 5,753,843 |
| 2020-12-21 | $145.01 | $147.36 | $144.41 | $146.80 | $141.96 | 7,024,570 |
| 2020-12-18 | $150.79 | $150.79 | $146.12 | $147.42 | $142.56 | 13,288,322 |
| 2020-12-17 | $150.87 | $151.23 | $148.38 | $149.53 | $144.60 | 7,039,049 |
| 2020-12-16 | $149.14 | $150.44 | $146.71 | $149.74 | $144.81 | 6,610,887 |
| 2020-12-15 | $149.37 | $149.92 | $147.10 | $148.36 | $143.47 | 6,619,794 |
| 2020-12-14 | $144.90 | $147.75 | $143.33 | $146.29 | $141.47 | 12,258,492 |
| 2020-12-11 | $149.24 | $150.27 | $141.89 | $144.28 | $139.53 | 25,923,148 |
| 2020-12-10 | $154.42 | $157.85 | $152.73 | $155.75 | $150.62 | 7,522,238 |
| 2020-12-09 | $158.60 | $161.07 | $155.55 | $156.02 | $150.88 | 7,947,152 |
| 2020-12-08 | $157.46 | $159.29 | $155.87 | $158.80 | $153.57 | 6,088,312 |
| 2020-12-07 | $158.55 | $158.97 | $156.71 | $158.02 | $152.81 | 7,009,334 |
| 2020-12-04 | $150.30 | $158.09 | $150.00 | $157.62 | $152.43 | 12,759,949 |
| 2020-12-03 | $151.04 | $152.77 | $149.64 | $149.91 | $144.97 | 6,355,269 |
| 2020-12-02 | $150.51 | $151.49 | $149.62 | $149.98 | $145.04 | 7,800,326 |
| 2020-12-01 | $148.79 | $152.39 | $147.79 | $151.26 | $145.65 | 11,443,490 |
| 2020-11-30 | $144.63 | $147.29 | $144.05 | $147.17 | $141.71 | 8,712,502 |
| 2020-11-27 | $145.49 | $146.43 | $143.70 | $143.83 | $138.49 | 3,878,048 |
| 2020-11-25 | $145.95 | $147.49 | $144.04 | $144.08 | $138.73 | 6,398,910 |
| 2020-11-24 | $143.39 | $146.33 | $141.11 | $145.93 | $140.51 | 10,559,583 |
| 2020-11-23 | $142.35 | $147.00 | $141.88 | $143.82 | $138.48 | 11,654,921 |
| 2020-11-20 | $148.28 | $149.10 | $145.94 | $146.03 | $140.61 | 5,555,858 |
| 2020-11-19 | $146.56 | $149.30 | $145.46 | $147.53 | $142.05 | 7,743,707 |
| 2020-11-18 | $149.24 | $153.33 | $146.91 | $147.05 | $141.59 | 12,124,506 |
| 2020-11-17 | $149.02 | $149.85 | $147.18 | $148.74 | $143.22 | 7,438,646 |
| 2020-11-16 | $145.20 | $149.25 | $144.55 | $149.07 | $143.54 | 7,598,487 |
| 2020-11-13 | $145.54 | $146.25 | $143.23 | $144.26 | $138.91 | 5,902,150 |
| 2020-11-12 | $147.57 | $148.51 | $143.07 | $143.91 | $138.57 | 8,585,640 |
| 2020-11-11 | $144.50 | $148.09 | $144.00 | $147.69 | $142.21 | 10,222,700 |
| 2020-11-10 | $140.15 | $143.17 | $138.53 | $140.11 | $134.91 | 12,019,876 |
| 2020-11-09 | $149.41 | $149.41 | $142.44 | $142.61 | $137.32 | 10,666,303 |
| 2020-11-06 | $146.01 | $146.23 | $143.96 | $145.01 | $139.63 | 7,278,458 |
| 2020-11-05 | $145.82 | $148.80 | $141.83 | $145.41 | $140.01 | 27,910,877 |
| 2020-11-04 | $129.33 | $129.57 | $126.07 | $128.97 | $124.18 | 12,608,904 |
| 2020-11-03 | $125.44 | $126.92 | $124.69 | $125.45 | $120.79 | 5,832,837 |
| 2020-11-02 | $124.50 | $126.17 | $122.41 | $123.97 | $119.37 | 5,860,276 |
| 2020-10-30 | $123.68 | $125.25 | $121.60 | $123.36 | $118.78 | 7,814,462 |
| 2020-10-29 | $122.06 | $127.69 | $121.89 | $126.44 | $121.75 | 7,053,259 |
| 2020-10-28 | $123.50 | $123.82 | $121.05 | $121.58 | $117.07 | 8,234,821 |
| 2020-10-27 | $126.51 | $126.96 | $125.19 | $125.91 | $121.24 | 5,825,518 |
| 2020-10-26 | $127.53 | $128.67 | $124.40 | $126.20 | $121.52 | 6,065,923 |
| 2020-10-23 | $128.59 | $129.10 | $127.10 | $128.88 | $124.10 | 3,943,056 |
| 2020-10-22 | $129.51 | $129.59 | $126.86 | $128.38 | $123.62 | 3,897,002 |
| 2020-10-21 | $128.04 | $130.42 | $126.37 | $128.55 | $123.78 | 4,343,992 |
| 2020-10-20 | $129.18 | $129.33 | $127.51 | $128.30 | $123.54 | 4,413,343 |
| 2020-10-19 | $130.13 | $131.96 | $127.70 | $128.42 | $123.65 | 5,765,840 |
| 2020-10-16 | $129.70 | $130.19 | $127.74 | $129.03 | $124.24 | 6,626,992 |
| 2020-10-15 | $127.30 | $129.14 | $126.65 | $128.58 | $123.81 | 7,377,948 |
| 2020-10-14 | $129.08 | $132.42 | $128.93 | $129.88 | $125.06 | 13,183,613 |
| 2020-10-13 | $127.47 | $128.18 | $125.40 | $127.46 | $122.73 | 7,605,706 |
| 2020-10-12 | $127.70 | $127.70 | $124.95 | $126.69 | $121.99 | 7,893,835 |
| 2020-10-09 | $123.93 | $125.89 | $122.79 | $124.87 | $120.24 | 11,073,412 |
| 2020-10-08 | $124.00 | $124.43 | $121.84 | $122.34 | $117.80 | 4,757,536 |
| 2020-10-07 | $121.24 | $123.36 | $120.65 | $123.03 | $118.46 | 7,410,347 |
| 2020-10-06 | $120.45 | $122.52 | $119.10 | $119.54 | $115.10 | 7,636,963 |
| 2020-10-05 | $116.90 | $120.65 | $116.73 | $120.52 | $116.05 | 5,835,936 |
| 2020-10-02 | $116.78 | $118.66 | $115.43 | $115.47 | $111.18 | 5,834,337 |
| 2020-10-01 | $119.93 | $120.21 | $117.70 | $119.52 | $115.08 | 5,316,766 |
| 2020-09-30 | $117.50 | $119.26 | $116.92 | $117.68 | $113.31 | 5,829,731 |
| 2020-09-29 | $118.14 | $119.25 | $117.20 | $117.38 | $113.02 | 5,687,851 |
| 2020-09-28 | $115.96 | $118.74 | $114.92 | $118.47 | $114.07 | 9,043,578 |
| 2020-09-25 | $113.55 | $115.75 | $111.80 | $114.50 | $110.25 | 11,717,993 |
| 2020-09-24 | $109.39 | $113.29 | $109.24 | $112.19 | $108.03 | 6,848,958 |
| 2020-09-23 | $113.64 | $113.93 | $110.07 | $110.57 | $106.47 | 6,553,322 |
| 2020-09-22 | $112.61 | $114.25 | $110.42 | $113.82 | $109.60 | 6,911,176 |
| 2020-09-21 | $109.16 | $112.14 | $108.30 | $111.92 | $107.77 | 8,197,611 |
| 2020-09-18 | $115.04 | $115.43 | $109.80 | $110.69 | $106.58 | 15,443,195 |
| 2020-09-17 | $111.92 | $115.70 | $111.00 | $114.88 | $110.62 | 7,418,146 |
| 2020-09-16 | $118.00 | $118.00 | $114.54 | $114.56 | $110.31 | 6,342,106 |
| 2020-09-15 | $114.94 | $117.81 | $114.79 | $116.58 | $112.25 | 8,773,740 |
| 2020-09-14 | $115.24 | $115.43 | $112.65 | $113.46 | $109.25 | 5,397,303 |
| 2020-09-11 | $113.38 | $114.85 | $112.40 | $113.42 | $109.21 | 6,740,182 |
| 2020-09-10 | $115.15 | $115.81 | $111.57 | $112.44 | $108.27 | 6,166,312 |
| 2020-09-09 | $113.48 | $115.77 | $112.30 | $114.02 | $109.79 | 9,708,449 |
| 2020-09-08 | $111.94 | $113.88 | $109.62 | $109.77 | $105.70 | 10,245,172 |
| 2020-09-04 | $115.69 | $117.82 | $112.38 | $115.97 | $111.67 | 11,064,279 |
| 2020-09-03 | $121.30 | $121.71 | $115.60 | $116.43 | $112.11 | 13,560,803 |
| 2020-09-02 | $123.26 | $123.93 | $121.81 | $123.18 | $118.61 | 9,167,699 |
| 2020-09-01 | $121.08 | $122.57 | $119.51 | $122.01 | $116.86 | 9,101,301 |
| 2020-08-31 | $118.33 | $121.06 | $118.12 | $119.10 | $114.08 | 9,694,649 |
| 2020-08-28 | $116.71 | $118.26 | $116.17 | $118.20 | $113.22 | 6,280,250 |
| 2020-08-27 | $116.43 | $118.18 | $115.35 | $116.02 | $111.13 | 8,206,185 |
| 2020-08-26 | $116.25 | $116.55 | $115.17 | $116.04 | $111.15 | 7,487,404 |
| 2020-08-25 | $116.11 | $117.10 | $114.44 | $115.95 | $111.06 | 6,207,980 |
| 2020-08-24 | $114.37 | $116.00 | $113.27 | $115.91 | $111.02 | 10,234,997 |
| 2020-08-21 | $110.23 | $113.15 | $109.95 | $113.00 | $108.23 | 8,546,881 |
| 2020-08-20 | $110.00 | $110.98 | $109.67 | $110.66 | $105.99 | 7,200,318 |
| 2020-08-19 | $112.33 | $113.47 | $110.75 | $111.04 | $106.36 | 7,747,599 |
| 2020-08-18 | $112.91 | $113.38 | $111.52 | $112.03 | $107.31 | 6,387,011 |
| 2020-08-17 | $113.29 | $114.49 | $110.63 | $112.18 | $107.45 | 10,278,834 |
| 2020-08-14 | $113.30 | $114.52 | $112.57 | $113.74 | $108.94 | 6,640,963 |
| 2020-08-13 | $116.20 | $116.20 | $112.77 | $113.41 | $108.63 | 9,958,426 |
| 2020-08-12 | $110.39 | $116.25 | $109.65 | $115.79 | $110.91 | 18,672,313 |
| 2020-08-11 | $106.20 | $112.01 | $104.74 | $108.83 | $104.24 | 17,802,960 |
| 2020-08-10 | $108.60 | $108.99 | $105.72 | $106.36 | $101.87 | 10,087,130 |
| 2020-08-07 | $110.01 | $111.05 | $106.00 | $108.25 | $103.69 | 11,155,935 |
| 2020-08-06 | $111.23 | $111.36 | $109.93 | $111.06 | $106.38 | 6,392,228 |
| 2020-08-05 | $111.00 | $112.46 | $110.08 | $111.39 | $106.69 | 7,970,393 |
| 2020-08-04 | $109.49 | $111.02 | $108.66 | $110.95 | $106.27 | 10,205,396 |
| 2020-08-03 | $107.40 | $113.00 | $107.03 | $109.59 | $104.97 | 18,903,474 |
| 2020-07-31 | $105.66 | $107.75 | $104.51 | $105.61 | $101.16 | 16,770,274 |
| 2020-07-30 | $102.42 | $107.69 | $100.70 | $107.19 | $102.67 | 42,122,507 |
| 2020-07-29 | $92.08 | $93.62 | $91.74 | $93.03 | $89.11 | 11,453,035 |
| 2020-07-28 | $92.17 | $92.59 | $90.57 | $91.45 | $87.59 | 5,818,417 |
| 2020-07-27 | $90.02 | $92.84 | $89.26 | $92.70 | $88.79 | 8,021,665 |
| 2020-07-24 | $89.21 | $90.29 | $87.51 | $88.89 | $85.14 | 9,519,999 |
| 2020-07-23 | $92.91 | $92.97 | $89.23 | $89.67 | $85.89 | 9,438,516 |
| 2020-07-22 | $92.74 | $93.29 | $91.67 | $92.60 | $88.70 | 4,366,672 |
| 2020-07-21 | $93.55 | $93.85 | $91.81 | $92.31 | $88.42 | 7,081,294 |
| 2020-07-20 | $92.19 | $93.27 | $91.30 | $93.17 | $89.24 | 5,362,613 |
| 2020-07-17 | $91.68 | $92.46 | $91.00 | $92.23 | $88.34 | 5,985,863 |
| 2020-07-16 | $91.26 | $91.75 | $90.68 | $91.20 | $87.35 | 6,178,667 |
| 2020-07-15 | $92.93 | $92.93 | $91.01 | $92.55 | $88.65 | 6,156,757 |
| 2020-07-14 | $90.86 | $92.62 | $89.20 | $92.38 | $88.48 | 6,570,953 |
| 2020-07-13 | $93.30 | $94.13 | $91.20 | $91.33 | $87.48 | 7,606,476 |
| 2020-07-10 | $93.00 | $93.52 | $91.56 | $92.51 | $88.61 | 5,687,563 |
| 2020-07-09 | $93.95 | $93.95 | $91.44 | $93.25 | $89.32 | 6,287,668 |
| 2020-07-08 | $93.27 | $93.60 | $92.34 | $93.53 | $89.59 | 6,692,737 |
| 2020-07-07 | $92.97 | $93.55 | $91.91 | $92.14 | $88.25 | 6,722,402 |
| 2020-07-06 | $93.21 | $93.75 | $92.10 | $92.92 | $89.00 | 6,944,166 |
| 2020-07-02 | $91.09 | $92.50 | $90.80 | $91.87 | $88.00 | 8,317,878 |
| 2020-07-01 | $91.01 | $91.30 | $89.58 | $89.78 | $85.99 | 6,992,780 |
| 2020-06-30 | $89.20 | $91.93 | $89.00 | $91.21 | $87.36 | 9,378,521 |
| 2020-06-29 | $88.21 | $89.15 | $86.68 | $89.01 | $85.26 | 5,870,389 |
| 2020-06-26 | $89.07 | $89.73 | $87.54 | $88.02 | $84.31 | 9,126,471 |
| 2020-06-25 | $88.70 | $89.46 | $87.32 | $88.96 | $85.21 | 7,062,645 |
| 2020-06-24 | $89.17 | $89.83 | $87.42 | $89.14 | $85.38 | 8,208,755 |
| 2020-06-23 | $90.14 | $90.61 | $89.11 | $89.35 | $85.58 | 7,778,700 |
| 2020-06-22 | $88.72 | $89.44 | $87.61 | $89.13 | $85.37 | 8,028,040 |
| 2020-06-19 | $89.87 | $90.25 | $87.54 | $88.81 | $85.06 | 23,213,755 |
| 2020-06-18 | $89.85 | $90.49 | $89.03 | $89.92 | $86.13 | 5,709,537 |
| 2020-06-17 | $90.68 | $91.09 | $89.30 | $89.94 | $86.15 | 7,620,251 |
| 2020-06-16 | $89.90 | $90.44 | $87.76 | $89.52 | $85.75 | 12,646,623 |
| 2020-06-15 | $83.67 | $86.57 | $83.10 | $86.39 | $82.75 | 9,861,051 |
| 2020-06-12 | $86.25 | $87.14 | $83.53 | $85.24 | $81.65 | 10,113,214 |
| 2020-06-11 | $88.62 | $89.06 | $83.91 | $84.02 | $80.48 | 15,241,704 |
| 2020-06-10 | $90.25 | $92.14 | $90.03 | $91.01 | $87.17 | 9,079,720 |
| 2020-06-09 | $90.23 | $90.39 | $89.06 | $89.75 | $85.97 | 7,327,712 |
| 2020-06-08 | $89.00 | $91.50 | $88.34 | $91.37 | $87.52 | 9,748,317 |
| 2020-06-05 | $88.00 | $89.48 | $87.82 | $88.55 | $84.82 | 11,882,086 |
| 2020-06-04 | $83.95 | $86.70 | $83.95 | $86.04 | $82.41 | 12,108,965 |
| 2020-06-03 | $84.95 | $85.95 | $83.62 | $84.11 | $80.56 | 13,029,318 |
| 2020-06-02 | $79.93 | $84.88 | $79.91 | $84.63 | $80.44 | 13,255,332 |
| 2020-06-01 | $79.89 | $80.48 | $79.24 | $79.73 | $75.78 | 6,477,494 |
| 2020-05-29 | $78.70 | $81.20 | $77.90 | $80.88 | $76.88 | 10,562,462 |
| 2020-05-28 | $80.24 | $81.48 | $77.73 | $78.11 | $74.24 | 11,170,860 |
| 2020-05-27 | $78.27 | $79.32 | $76.16 | $79.29 | $75.36 | 9,125,850 |
| 2020-05-26 | $80.19 | $80.57 | $77.78 | $78.02 | $74.16 | 10,067,335 |
| 2020-05-22 | $78.26 | $78.76 | $77.29 | $78.70 | $74.80 | 5,530,399 |
| 2020-05-21 | $79.47 | $80.09 | $77.87 | $78.00 | $74.14 | 8,121,019 |
| 2020-05-20 | $79.96 | $81.96 | $79.69 | $80.63 | $76.64 | 11,379,190 |
| 2020-05-19 | $79.75 | $80.15 | $78.00 | $78.09 | $74.22 | 8,118,408 |
| 2020-05-18 | $77.27 | $80.18 | $77.21 | $79.94 | $75.98 | 13,196,132 |
| 2020-05-15 | $74.67 | $77.70 | $74.37 | $75.77 | $72.02 | 29,597,762 |
| 2020-05-14 | $77.50 | $80.00 | $76.47 | $79.87 | $75.92 | 9,956,772 |
| 2020-05-13 | $78.86 | $79.51 | $76.75 | $78.00 | $74.14 | 9,584,756 |
| 2020-05-12 | $81.29 | $81.79 | $78.40 | $78.42 | $74.54 | 7,318,108 |
| 2020-05-11 | $80.29 | $81.27 | $79.54 | $80.48 | $76.50 | 6,604,560 |
| 2020-05-08 | $79.70 | $81.09 | $79.36 | $80.56 | $76.57 | 7,892,235 |
| 2020-05-07 | $79.70 | $80.17 | $78.26 | $78.83 | $74.93 | 7,295,662 |
| 2020-05-06 | $78.81 | $80.14 | $78.52 | $78.87 | $74.96 | 8,179,660 |
| 2020-05-05 | $76.75 | $78.81 | $76.56 | $77.63 | $73.79 | 7,540,822 |
| 2020-05-04 | $75.16 | $75.94 | $74.09 | $75.68 | $71.93 | 7,202,849 |
| 2020-05-01 | $76.85 | $77.59 | $74.68 | $75.64 | $71.89 | 9,742,126 |
| 2020-04-30 | $80.27 | $80.87 | $77.28 | $78.67 | $74.77 | 17,113,450 |
| 2020-04-29 | $77.17 | $79.24 | $76.83 | $78.97 | $75.06 | 11,950,168 |
| 2020-04-28 | $77.11 | $77.78 | $75.16 | $75.29 | $71.56 | 6,250,473 |
| 2020-04-27 | $76.59 | $77.82 | $75.49 | $75.98 | $72.22 | 7,219,462 |
| 2020-04-24 | $73.92 | $76.11 | $73.66 | $76.04 | $72.27 | 6,073,839 |
| 2020-04-23 | $75.00 | $76.17 | $73.76 | $73.81 | $70.16 | 7,673,845 |
| 2020-04-22 | $73.79 | $75.34 | $72.75 | $74.68 | $70.98 | 7,367,881 |
| 2020-04-21 | $73.31 | $73.97 | $71.75 | $71.84 | $68.28 | 9,273,758 |
| 2020-04-20 | $75.02 | $76.23 | $74.10 | $74.31 | $70.63 | 7,217,667 |
| 2020-04-17 | $77.32 | $78.25 | $75.48 | $76.17 | $72.40 | 9,925,952 |
| 2020-04-16 | $76.86 | $77.69 | $75.38 | $76.85 | $73.04 | 8,819,658 |
| 2020-04-15 | $75.86 | $76.34 | $74.03 | $75.99 | $72.23 | 9,951,706 |
| 2020-04-14 | $75.00 | $77.67 | $74.97 | $77.55 | $73.71 | 11,314,132 |
| 2020-04-13 | $71.71 | $73.51 | $71.44 | $73.30 | $69.67 | 7,896,541 |
| 2020-04-09 | $74.62 | $74.84 | $70.00 | $71.58 | $68.04 | 15,465,069 |
| 2020-04-08 | $73.70 | $74.38 | $72.42 | $73.33 | $69.70 | 10,695,607 |
| 2020-04-07 | $73.66 | $74.90 | $70.86 | $72.73 | $69.13 | 11,285,559 |
| 2020-04-06 | $68.50 | $71.37 | $67.65 | $70.95 | $67.44 | 12,153,091 |
| 2020-04-03 | $67.68 | $68.69 | $64.55 | $65.23 | $62.00 | 8,600,729 |
| 2020-04-02 | $65.87 | $68.26 | $65.31 | $68.02 | $64.65 | 15,432,867 |
| 2020-04-01 | $65.00 | $68.70 | $65.00 | $65.90 | $62.64 | 14,167,923 |
| 2020-03-31 | $69.30 | $70.36 | $66.66 | $67.65 | $64.30 | 13,216,270 |
| 2020-03-30 | $67.19 | $69.50 | $66.06 | $69.03 | $65.61 | 9,880,831 |
| 2020-03-27 | $66.50 | $69.12 | $65.93 | $66.59 | $63.29 | 9,739,098 |
| 2020-03-26 | $64.00 | $69.66 | $63.25 | $68.98 | $65.56 | 15,837,897 |
| 2020-03-25 | $65.90 | $66.96 | $62.46 | $63.08 | $59.96 | 15,969,793 |
| 2020-03-24 | $66.00 | $67.62 | $62.19 | $65.46 | $62.22 | 18,966,796 |
| 2020-03-23 | $61.55 | $64.86 | $59.11 | $62.53 | $59.43 | 14,920,274 |
| 2020-03-20 | $65.03 | $67.98 | $60.79 | $60.91 | $57.89 | 16,591,457 |
| 2020-03-19 | $61.12 | $67.55 | $59.04 | $65.00 | $61.78 | 17,127,375 |
| 2020-03-18 | $63.56 | $65.56 | $58.00 | $61.19 | $58.16 | 18,381,232 |
| 2020-03-17 | $65.91 | $69.81 | $62.20 | $68.86 | $65.45 | 16,864,536 |
| 2020-03-16 | $68.28 | $71.17 | $64.46 | $64.48 | $61.29 | 16,134,663 |
| 2020-03-13 | $71.18 | $76.67 | $67.26 | $75.81 | $72.06 | 15,971,421 |
| 2020-03-12 | $69.52 | $72.53 | $67.00 | $67.02 | $63.70 | 19,386,245 |
| 2020-03-11 | $76.29 | $77.79 | $73.72 | $74.62 | $70.93 | 13,385,129 |
| 2020-03-10 | $74.80 | $79.04 | $74.16 | $78.89 | $74.98 | 13,615,617 |
| 2020-03-09 | $72.40 | $76.10 | $71.83 | $72.64 | $69.04 | 13,898,507 |
| 2020-03-06 | $76.33 | $78.08 | $75.83 | $77.47 | $73.63 | 11,536,522 |
| 2020-03-05 | $79.46 | $81.37 | $78.70 | $79.17 | $75.25 | 9,396,192 |
| 2020-03-04 | $79.12 | $81.91 | $78.05 | $81.80 | $77.75 | 9,894,894 |
| 2020-03-03 | $80.82 | $82.65 | $77.83 | $78.56 | $74.11 | 16,356,235 |
| 2020-03-02 | $79.02 | $80.71 | $77.13 | $80.56 | $76.00 | 15,043,364 |
| 2020-02-28 | $73.76 | $79.81 | $73.34 | $78.30 | $73.86 | 20,905,483 |
| 2020-02-27 | $77.13 | $78.19 | $75.33 | $75.94 | $71.64 | 17,898,302 |
| 2020-02-26 | $81.00 | $82.03 | $79.09 | $79.66 | $75.15 | 13,137,752 |
| 2020-02-25 | $83.94 | $84.40 | $79.64 | $80.22 | $75.67 | 14,724,971 |
| 2020-02-24 | $83.90 | $84.83 | $82.71 | $83.32 | $78.60 | 12,158,495 |
| 2020-02-21 | $88.56 | $89.03 | $86.33 | $87.03 | $82.10 | 12,260,942 |
| 2020-02-20 | $90.81 | $91.88 | $88.68 | $89.47 | $84.40 | 9,754,899 |
| 2020-02-19 | $88.92 | $90.62 | $88.65 | $90.56 | $85.43 | 7,820,938 |
| 2020-02-18 | $87.83 | $89.00 | $87.53 | $88.03 | $83.04 | 7,251,738 |
| 2020-02-14 | $90.55 | $90.80 | $88.79 | $89.60 | $84.52 | 6,256,463 |
| 2020-02-13 | $91.03 | $91.38 | $89.78 | $90.03 | $84.93 | 8,428,261 |
| 2020-02-12 | $91.65 | $92.44 | $91.29 | $91.72 | $86.52 | 9,824,153 |
| 2020-02-11 | $89.37 | $91.47 | $88.90 | $90.00 | $84.90 | 9,452,795 |
| 2020-02-10 | $86.78 | $88.64 | $86.50 | $88.60 | $83.58 | 7,481,257 |
| 2020-02-07 | $89.62 | $90.03 | $87.38 | $87.42 | $82.47 | 10,725,091 |
| 2020-02-06 | $88.06 | $90.78 | $86.19 | $90.61 | $85.48 | 21,059,033 |
| 2020-02-05 | $90.99 | $91.14 | $89.27 | $90.91 | $85.76 | 14,220,868 |
| 2020-02-04 | $88.25 | $88.95 | $87.37 | $88.93 | $83.89 | 9,236,376 |
| 2020-02-03 | $85.55 | $86.58 | $85.16 | $86.48 | $81.58 | 7,794,550 |
| 2020-01-31 | $87.05 | $87.17 | $85.04 | $85.31 | $80.48 | 9,503,569 |
| 2020-01-30 | $87.31 | $87.86 | $86.19 | $87.78 | $82.81 | 8,379,356 |
| 2020-01-29 | $88.66 | $89.02 | $87.35 | $88.23 | $83.23 | 8,167,966 |
| 2020-01-28 | $88.15 | $89.54 | $87.39 | $89.15 | $84.10 | 9,186,993 |
| 2020-01-27 | $87.30 | $88.22 | $86.45 | $87.05 | $82.12 | 9,240,203 |
| 2020-01-24 | $92.68 | $93.25 | $88.83 | $89.65 | $84.57 | 9,471,659 |
| 2020-01-23 | $92.85 | $92.95 | $91.46 | $92.00 | $86.79 | 11,282,020 |
| 2020-01-22 | $95.26 | $95.39 | $92.71 | $92.97 | $87.70 | 8,342,302 |
| 2020-01-21 | $95.33 | $95.72 | $93.42 | $94.54 | $89.18 | 10,429,181 |
| 2020-01-17 | $93.00 | $96.17 | $92.95 | $95.91 | $90.48 | 23,694,368 |
| 2020-01-16 | $90.22 | $92.23 | $89.82 | $91.79 | $86.59 | 9,295,519 |
| 2020-01-15 | $90.75 | $91.18 | $89.25 | $89.67 | $84.59 | 7,259,093 |
| 2020-01-14 | $91.13 | $91.61 | $90.29 | $90.56 | $85.43 | 7,801,839 |
| 2020-01-13 | $91.05 | $92.73 | $90.55 | $90.97 | $85.82 | 8,618,170 |
| 2020-01-10 | $90.51 | $92.39 | $89.87 | $90.26 | $85.15 | 9,670,161 |
| 2020-01-09 | $89.66 | $90.72 | $88.83 | $89.91 | $84.82 | 9,182,018 |
| 2020-01-08 | $88.90 | $89.47 | $87.92 | $88.71 | $83.68 | 7,621,947 |
| 2020-01-07 | $87.04 | $89.49 | $86.91 | $88.97 | $83.93 | 8,477,788 |
| 2020-01-06 | $85.91 | $86.55 | $85.54 | $86.51 | $81.61 | 8,383,247 |
| 2020-01-03 | $87.26 | $87.64 | $86.44 | $87.02 | $82.09 | 8,340,945 |
| 2020-01-02 | $89.05 | $89.81 | $88.08 | $88.69 | $83.66 | 8,416,991 |
| 2019-12-31 | $87.99 | $88.77 | $87.88 | $88.23 | $83.23 | 5,173,531 |
| 2019-12-30 | $88.71 | $88.78 | $87.31 | $88.43 | $83.42 | 6,545,516 |
| 2019-12-27 | $88.90 | $88.95 | $88.09 | $88.80 | $83.77 | 5,809,692 |
| 2019-12-26 | $88.92 | $88.96 | $88.00 | $88.40 | $83.39 | 5,072,875 |
| 2019-12-24 | $88.62 | $88.81 | $87.98 | $88.77 | $83.74 | 2,435,244 |
| 2019-12-23 | $89.01 | $89.33 | $88.25 | $88.45 | $83.44 | 7,277,068 |
| 2019-12-20 | $88.82 | $89.85 | $88.18 | $88.85 | $83.82 | 17,593,140 |
| 2019-12-19 | $88.36 | $88.70 | $87.62 | $88.49 | $83.48 | 7,802,786 |
| 2019-12-18 | $88.54 | $88.65 | $87.59 | $87.98 | $82.99 | 5,869,644 |
| 2019-12-17 | $89.00 | $89.04 | $87.68 | $88.32 | $83.32 | 7,487,131 |
| 2019-12-16 | $89.28 | $90.46 | $88.35 | $88.43 | $83.42 | 8,719,995 |
| 2019-12-13 | $88.91 | $89.70 | $87.56 | $87.83 | $82.85 | 12,270,500 |
| 2019-12-12 | $86.84 | $89.23 | $86.37 | $89.05 | $84.00 | 12,174,233 |
| 2019-12-11 | $84.84 | $87.10 | $84.76 | $86.99 | $82.06 | 9,577,072 |
| 2019-12-10 | $85.04 | $85.33 | $83.69 | $84.12 | $79.35 | 8,085,329 |
| 2019-12-09 | $84.00 | $85.30 | $83.84 | $84.92 | $80.11 | 8,464,304 |
| 2019-12-06 | $83.45 | $84.25 | $83.42 | $83.82 | $79.07 | 6,861,714 |
| 2019-12-05 | $82.65 | $83.44 | $81.78 | $82.59 | $77.91 | 6,362,029 |
| 2019-12-04 | $80.92 | $82.44 | $80.45 | $82.08 | $77.43 | 8,478,868 |
| 2019-12-03 | $81.38 | $81.39 | $79.81 | $80.58 | $75.44 | 11,241,842 |
| 2019-12-02 | $83.98 | $84.29 | $82.31 | $82.45 | $77.19 | 7,677,407 |
| 2019-11-29 | $84.51 | $85.10 | $83.42 | $83.55 | $78.22 | 3,882,382 |
| 2019-11-27 | $85.16 | $85.31 | $84.47 | $84.80 | $79.40 | 5,217,649 |
| 2019-11-26 | $85.25 | $85.55 | $84.14 | $84.63 | $79.24 | 11,587,629 |
| 2019-11-25 | $85.76 | $86.29 | $85.08 | $85.29 | $79.85 | 8,967,364 |
| 2019-11-22 | $85.29 | $85.82 | $84.53 | $84.89 | $79.48 | 6,166,677 |
| 2019-11-21 | $84.79 | $86.30 | $84.55 | $85.11 | $79.69 | 10,180,379 |
| 2019-11-20 | $87.82 | $88.36 | $85.31 | $85.62 | $80.16 | 13,050,440 |
| 2019-11-19 | $91.25 | $91.39 | $86.68 | $87.96 | $82.35 | 18,096,637 |
| 2019-11-18 | $90.81 | $91.98 | $89.28 | $90.48 | $84.71 | 10,367,010 |
| 2019-11-15 | $92.60 | $93.94 | $90.58 | $90.81 | $85.02 | 25,491,086 |
| 2019-11-14 | $90.31 | $90.58 | $89.43 | $90.48 | $84.71 | 8,794,397 |
| 2019-11-13 | $90.70 | $91.90 | $89.62 | $90.47 | $84.70 | 9,519,644 |
| 2019-11-12 | $92.18 | $92.25 | $90.17 | $90.97 | $85.17 | 9,335,820 |
| 2019-11-11 | $91.71 | $92.52 | $90.89 | $91.84 | $85.99 | 11,301,319 |
| 2019-11-08 | $89.98 | $94.11 | $89.60 | $94.03 | $88.04 | 16,375,239 |
| 2019-11-07 | $89.83 | $92.50 | $88.32 | $89.98 | $84.25 | 30,254,016 |
| 2019-11-06 | $85.34 | $85.61 | $84.22 | $84.63 | $79.24 | 9,755,311 |
| 2019-11-05 | $85.20 | $85.74 | $84.73 | $85.46 | $80.01 | 7,280,027 |
| 2019-11-04 | $84.54 | $85.87 | $84.31 | $85.09 | $79.67 | 8,389,196 |
| 2019-11-01 | $81.59 | $83.65 | $81.25 | $83.58 | $78.25 | 8,620,326 |
| 2019-10-31 | $81.44 | $81.47 | $79.84 | $80.44 | $75.31 | 5,693,660 |
| 2019-10-30 | $82.10 | $82.25 | $80.85 | $81.44 | $76.25 | 3,970,995 |
| 2019-10-29 | $82.75 | $82.85 | $81.44 | $81.66 | $76.46 | 4,993,553 |
| 2019-10-28 | $80.55 | $83.13 | $80.54 | $83.05 | $77.76 | 9,750,884 |
| 2019-10-25 | $79.00 | $80.23 | $78.91 | $80.17 | $75.06 | 6,712,346 |
| 2019-10-24 | $78.06 | $79.02 | $77.59 | $78.99 | $73.96 | 5,422,321 |
| 2019-10-23 | $77.21 | $78.13 | $76.87 | $77.24 | $72.32 | 5,937,606 |
| 2019-10-22 | $78.93 | $79.07 | $78.24 | $78.47 | $73.47 | 5,107,829 |
| 2019-10-21 | $78.38 | $79.09 | $78.01 | $78.98 | $73.95 | 5,119,811 |
| 2019-10-18 | $78.62 | $79.22 | $77.67 | $77.68 | $72.73 | 5,866,187 |
| 2019-10-17 | $78.70 | $79.96 | $78.40 | $78.97 | $73.94 | 5,923,920 |
| 2019-10-16 | $77.49 | $78.32 | $77.28 | $78.23 | $73.24 | 6,366,587 |
| 2019-10-15 | $76.88 | $77.98 | $76.28 | $77.82 | $72.86 | 5,241,661 |
| 2019-10-14 | $76.65 | $77.37 | $76.28 | $76.30 | $71.44 | 4,660,287 |
| 2019-10-11 | $76.19 | $77.82 | $76.01 | $76.70 | $71.81 | 7,398,164 |
| 2019-10-10 | $74.35 | $75.97 | $74.17 | $74.97 | $70.19 | 6,199,401 |
| 2019-10-09 | $73.91 | $74.80 | $73.56 | $74.35 | $69.61 | 5,271,440 |
| 2019-10-08 | $75.52 | $75.82 | $72.81 | $72.85 | $68.21 | 9,194,400 |
| 2019-10-07 | $77.01 | $77.55 | $76.27 | $76.34 | $71.47 | 4,400,559 |
| 2019-10-04 | $76.32 | $77.56 | $75.84 | $77.49 | $72.55 | 4,920,357 |
| 2019-10-03 | $73.93 | $75.83 | $73.16 | $75.73 | $70.90 | 5,633,505 |
| 2019-10-02 | $75.26 | $75.71 | $73.77 | $73.99 | $69.27 | 6,288,051 |
| 2019-10-01 | $77.06 | $78.06 | $74.97 | $75.47 | $70.66 | 7,049,574 |
| 2019-09-30 | $76.89 | $76.95 | $76.02 | $76.28 | $71.42 | 5,286,277 |
| 2019-09-27 | $77.01 | $78.20 | $76.21 | $76.63 | $71.75 | 5,013,911 |
| 2019-09-26 | $77.16 | $77.69 | $75.94 | $77.35 | $72.42 | 3,803,609 |
| 2019-09-25 | $75.03 | $77.49 | $74.88 | $77.26 | $72.34 | 5,700,037 |
| 2019-09-24 | $78.08 | $78.30 | $74.63 | $75.23 | $70.44 | 10,446,113 |
| 2019-09-23 | $76.67 | $77.91 | $76.06 | $77.24 | $72.32 | 6,264,899 |
| 2019-09-20 | $78.20 | $78.70 | $76.17 | $76.44 | $71.57 | 9,502,747 |
| 2019-09-19 | $79.24 | $80.00 | $78.21 | $78.23 | $73.24 | 5,451,003 |
| 2019-09-18 | $78.69 | $79.07 | $77.64 | $78.90 | $73.87 | 5,197,751 |
| 2019-09-17 | $77.61 | $78.79 | $77.51 | $78.69 | $73.67 | 4,436,415 |
| 2019-09-16 | $77.58 | $78.49 | $76.91 | $78.04 | $73.07 | 3,756,484 |
| 2019-09-13 | $79.18 | $79.54 | $78.37 | $78.41 | $73.41 | 5,343,695 |
| 2019-09-12 | $80.05 | $80.05 | $78.58 | $79.08 | $74.04 | 5,847,092 |
| 2019-09-11 | $78.17 | $79.91 | $78.12 | $79.90 | $74.81 | 6,575,726 |
| 2019-09-10 | $78.03 | $78.88 | $77.34 | $78.71 | $73.13 | 9,373,881 |
| 2019-09-09 | $79.04 | $79.45 | $77.97 | $78.21 | $72.66 | 6,885,162 |
| 2019-09-06 | $78.96 | $79.08 | $78.44 | $78.84 | $73.25 | 5,127,957 |
| 2019-09-05 | $77.89 | $80.44 | $77.89 | $78.99 | $73.39 | 13,480,665 |
| 2019-09-04 | $75.99 | $77.12 | $75.63 | $77.09 | $71.62 | 4,923,888 |
| 2019-09-03 | $76.77 | $76.99 | $74.70 | $75.12 | $69.79 | 7,580,872 |
| 2019-08-30 | $77.18 | $78.05 | $77.00 | $77.77 | $72.25 | 8,465,646 |
| 2019-08-29 | $75.22 | $77.03 | $75.22 | $76.45 | $71.03 | 7,348,577 |
| 2019-08-28 | $73.79 | $74.88 | $72.91 | $74.35 | $69.08 | 5,648,397 |
| 2019-08-27 | $73.68 | $74.38 | $73.20 | $73.97 | $68.72 | 7,305,375 |
| 2019-08-26 | $74.90 | $75.09 | $72.52 | $72.91 | $67.74 | 11,157,102 |
| 2019-08-23 | $76.12 | $79.10 | $73.22 | $73.52 | $68.30 | 16,481,001 |
| 2019-08-22 | $76.91 | $77.95 | $76.60 | $77.15 | $71.68 | 7,199,830 |
| 2019-08-21 | $76.50 | $77.19 | $75.99 | $76.70 | $71.26 | 11,005,466 |
| 2019-08-20 | $74.57 | $76.44 | $74.33 | $76.07 | $70.67 | 9,390,323 |
| 2019-08-19 | $74.58 | $75.53 | $74.14 | $74.87 | $69.56 | 9,690,401 |
| 2019-08-16 | $71.85 | $73.41 | $71.73 | $73.28 | $68.08 | 10,404,364 |
| 2019-08-15 | $71.44 | $72.19 | $70.59 | $71.16 | $66.11 | 9,122,466 |
| 2019-08-14 | $70.64 | $71.89 | $70.55 | $70.88 | $65.85 | 10,337,326 |
| 2019-08-13 | $69.89 | $72.47 | $69.31 | $72.18 | $67.06 | 10,320,089 |
| 2019-08-12 | $71.00 | $71.48 | $69.73 | $69.80 | $64.85 | 7,364,325 |
| 2019-08-09 | $70.51 | $72.19 | $70.19 | $71.50 | $66.43 | 8,702,158 |
| 2019-08-08 | $69.56 | $71.35 | $69.35 | $71.26 | $66.20 | 8,367,865 |
| 2019-08-07 | $67.26 | $69.60 | $67.12 | $69.40 | $64.48 | 8,934,864 |
| 2019-08-06 | $69.52 | $69.93 | $67.38 | $68.17 | $63.33 | 13,189,857 |
| 2019-08-05 | $69.97 | $70.84 | $68.56 | $68.80 | $63.92 | 13,071,793 |
| 2019-08-02 | $70.44 | $71.53 | $70.01 | $71.15 | $66.10 | 12,649,395 |
| 2019-08-01 | $68.88 | $73.71 | $68.25 | $71.20 | $66.15 | 29,729,753 |
| 2019-07-31 | $74.83 | $75.28 | $72.76 | $73.16 | $67.97 | 14,052,752 |
| 2019-07-30 | $74.58 | $75.07 | $74.36 | $74.81 | $69.50 | 7,397,857 |
| 2019-07-29 | $75.16 | $76.32 | $74.67 | $74.97 | $69.65 | 8,237,515 |
| 2019-07-26 | $75.11 | $75.85 | $74.85 | $75.22 | $69.88 | 8,262,592 |
| 2019-07-25 | $75.84 | $76.14 | $75.10 | $75.35 | $70.00 | 7,299,472 |
| 2019-07-24 | $74.01 | $76.42 | $73.68 | $75.87 | $70.49 | 14,012,731 |
| 2019-07-23 | $75.34 | $75.59 | $73.31 | $74.12 | $68.86 | 14,420,367 |
| 2019-07-22 | $75.06 | $76.62 | $75.06 | $75.95 | $70.56 | 9,645,759 |
| 2019-07-19 | $74.42 | $75.71 | $74.42 | $75.00 | $69.68 | 14,477,780 |
| 2019-07-18 | $74.97 | $75.35 | $74.05 | $74.37 | $69.09 | 12,585,085 |
| 2019-07-17 | $78.57 | $79.40 | $75.71 | $75.76 | $70.39 | 20,602,291 |
| 2019-07-16 | $75.11 | $76.50 | $74.55 | $75.67 | $70.30 | 9,909,569 |
| 2019-07-15 | $75.15 | $75.90 | $74.79 | $75.43 | $70.08 | 8,898,617 |
| 2019-07-12 | $74.25 | $74.98 | $73.66 | $74.90 | $69.59 | 8,028,070 |
| 2019-07-11 | $74.52 | $75.78 | $73.30 | $73.71 | $68.48 | 14,298,365 |
| 2019-07-10 | $76.83 | $76.91 | $74.08 | $74.36 | $69.08 | 15,075,736 |
| 2019-07-09 | $76.44 | $76.84 | $75.84 | $76.55 | $71.12 | 7,506,644 |
| 2019-07-08 | $75.98 | $77.03 | $75.93 | $76.63 | $71.19 | 7,924,854 |
| 2019-07-05 | $74.20 | $76.72 | $74.10 | $76.66 | $71.22 | 9,220,821 |
| 2019-07-03 | $77.07 | $77.23 | $76.05 | $76.63 | $71.19 | 5,290,377 |
| 2019-07-02 | $77.28 | $77.48 | $76.62 | $77.01 | $71.55 | 7,079,400 |
| 2019-07-01 | $80.67 | $80.76 | $77.08 | $77.52 | $72.02 | 17,705,708 |
| 2019-06-28 | $75.66 | $76.44 | $74.81 | $76.07 | $70.67 | 29,217,467 |
| 2019-06-27 | $75.34 | $75.90 | $75.17 | $75.43 | $70.08 | 11,151,878 |
| 2019-06-26 | $73.76 | $75.69 | $73.65 | $74.95 | $69.63 | 13,807,972 |
| 2019-06-25 | $73.23 | $74.14 | $72.52 | $72.55 | $67.40 | 8,953,434 |
| 2019-06-24 | $72.97 | $73.45 | $72.20 | $73.16 | $67.97 | 8,893,028 |
| 2019-06-21 | $72.31 | $73.17 | $72.31 | $72.72 | $67.56 | 15,244,476 |
| 2019-06-20 | $73.19 | $73.67 | $72.23 | $72.74 | $67.58 | 9,871,805 |
| 2019-06-19 | $72.37 | $72.62 | $70.80 | $71.80 | $66.71 | 11,999,268 |
| 2019-06-18 | $69.69 | $72.39 | $69.67 | $71.96 | $66.85 | 14,507,951 |
| 2019-06-17 | $69.09 | $69.98 | $68.90 | $69.11 | $64.21 | 9,411,062 |
| 2019-06-14 | $68.35 | $69.12 | $67.90 | $68.72 | $63.84 | 12,119,481 |
| 2019-06-13 | $69.97 | $70.49 | $69.38 | $69.93 | $64.97 | 6,790,485 |
| 2019-06-12 | $69.53 | $70.37 | $69.20 | $69.59 | $64.65 | 9,396,217 |
| 2019-06-11 | $71.58 | $72.22 | $70.27 | $71.24 | $66.19 | 11,839,510 |
| 2019-06-10 | $69.00 | $71.46 | $69.00 | $70.54 | $65.54 | 15,229,196 |
| 2019-06-07 | $67.69 | $68.78 | $67.30 | $68.69 | $63.82 | 10,495,638 |
| 2019-06-06 | $66.92 | $67.97 | $66.27 | $67.59 | $62.79 | 10,781,676 |
| 2019-06-05 | $68.04 | $68.33 | $65.83 | $67.02 | $62.27 | 11,779,192 |
| 2019-06-04 | $67.61 | $68.50 | $66.70 | $68.45 | $63.01 | 15,866,732 |
| 2019-06-03 | $67.09 | $68.13 | $66.28 | $66.66 | $61.36 | 13,620,735 |
| 2019-05-31 | $65.78 | $67.84 | $65.53 | $66.82 | $61.51 | 15,060,330 |
| 2019-05-30 | $65.97 | $67.07 | $65.93 | $66.59 | $61.30 | 11,554,568 |
| 2019-05-29 | $65.36 | $66.15 | $64.76 | $65.76 | $60.53 | 16,312,638 |
| 2019-05-28 | $66.64 | $67.71 | $65.24 | $65.37 | $60.18 | 22,667,322 |
| 2019-05-24 | $68.93 | $69.15 | $65.97 | $66.21 | $60.95 | 21,419,953 |
| 2019-05-23 | $67.02 | $68.27 | $65.90 | $68.26 | $62.84 | 31,820,660 |
| 2019-05-22 | $69.13 | $71.74 | $67.97 | $69.31 | $63.80 | 66,150,725 |
| 2019-05-21 | $78.91 | $79.04 | $77.22 | $77.75 | $71.57 | 17,282,155 |
| 2019-05-20 | $77.95 | $78.33 | $76.07 | $76.62 | $70.53 | 32,679,281 |
| 2019-05-17 | $80.49 | $83.12 | $80.00 | $81.50 | $75.02 | 19,523,405 |
| 2019-05-16 | $83.79 | $84.80 | $82.13 | $82.81 | $76.23 | 22,498,836 |
| 2019-05-15 | $85.55 | $87.00 | $84.89 | $86.26 | $79.41 | 11,784,844 |
| 2019-05-14 | $84.27 | $86.44 | $84.00 | $86.13 | $79.29 | 14,353,735 |
| 2019-05-13 | $83.24 | $84.85 | $82.99 | $83.89 | $77.22 | 16,689,039 |
| 2019-05-10 | $83.38 | $86.33 | $83.35 | $85.84 | $79.02 | 15,955,603 |
| 2019-05-09 | $83.37 | $84.84 | $82.26 | $83.78 | $77.12 | 14,515,975 |
| 2019-05-08 | $84.85 | $85.72 | $84.11 | $84.54 | $77.82 | 15,500,668 |
| 2019-05-07 | $87.20 | $88.15 | $84.78 | $85.20 | $78.43 | 21,579,488 |
| 2019-05-06 | $86.33 | $88.70 | $86.14 | $88.25 | $81.24 | 15,682,134 |
| 2019-05-03 | $87.76 | $89.82 | $87.06 | $89.29 | $82.19 | 21,068,418 |
| 2019-05-02 | $87.50 | $90.34 | $86.15 | $87.14 | $80.22 | 40,341,970 |
| 2019-05-01 | $87.17 | $88.22 | $86.15 | $86.37 | $79.51 | 28,211,468 |
| 2019-04-30 | $86.98 | $87.46 | $86.05 | $86.13 | $79.29 | 17,582,353 |
| 2019-04-29 | $86.40 | $87.98 | $85.84 | $87.25 | $80.32 | 17,930,034 |
| 2019-04-26 | $84.51 | $86.76 | $84.21 | $86.64 | $79.76 | 18,860,582 |
| 2019-04-25 | $86.17 | $86.32 | $84.52 | $85.07 | $78.31 | 20,732,229 |
| 2019-04-24 | $87.04 | $88.63 | $85.30 | $86.83 | $79.93 | 40,290,395 |
| 2019-04-23 | $83.90 | $87.96 | $83.27 | $86.72 | $79.83 | 56,973,713 |
| 2019-04-22 | $79.83 | $82.50 | $79.34 | $81.97 | $75.46 | 33,292,546 |
| 2019-04-18 | $78.72 | $80.20 | $78.02 | $79.89 | $73.54 | 41,621,184 |
| 2019-04-17 | $78.82 | $82.52 | $76.49 | $79.08 | $72.80 | 156,019,346 |
| 2019-04-16 | $57.46 | $71.03 | $57.29 | $70.45 | $64.85 | 86,755,871 |
| 2019-04-15 | $57.14 | $57.67 | $57.03 | $57.18 | $52.64 | 10,712,489 |
| 2019-04-12 | $56.28 | $57.17 | $56.07 | $56.95 | $52.42 | 13,483,511 |
| 2019-04-11 | $56.44 | $56.90 | $55.79 | $55.90 | $51.46 | 13,903,841 |
| 2019-04-10 | $57.71 | $57.86 | $56.10 | $56.33 | $51.85 | 15,976,495 |
| 2019-04-09 | $57.57 | $57.66 | $57.03 | $57.44 | $52.88 | 11,713,414 |
| 2019-04-08 | $57.79 | $58.49 | $57.51 | $57.76 | $53.17 | 8,942,430 |
| 2019-04-05 | $57.98 | $58.19 | $57.69 | $57.99 | $53.38 | 12,332,561 |
| 2019-04-04 | $57.75 | $58.61 | $57.69 | $57.86 | $53.26 | 9,905,076 |
| 2019-04-03 | $58.20 | $58.29 | $57.18 | $57.68 | $53.10 | 11,563,816 |
| 2019-04-02 | $57.98 | $58.53 | $57.66 | $58.09 | $53.47 | 7,614,533 |
| 2019-04-01 | $57.64 | $58.15 | $57.11 | $57.81 | $53.22 | 12,066,466 |
| 2019-03-29 | $57.00 | $57.56 | $56.94 | $57.03 | $52.50 | 8,529,095 |
| 2019-03-28 | $57.03 | $57.39 | $56.34 | $56.55 | $52.06 | 11,064,280 |
| 2019-03-27 | $57.35 | $57.67 | $56.32 | $56.91 | $52.39 | 11,934,425 |
| 2019-03-26 | $57.15 | $58.39 | $56.67 | $58.00 | $53.39 | 16,051,793 |
| 2019-03-25 | $56.58 | $56.94 | $56.07 | $56.64 | $52.14 | 6,929,657 |
| 2019-03-22 | $57.68 | $58.09 | $56.75 | $56.82 | $52.31 | 10,243,460 |
| 2019-03-21 | $57.23 | $58.28 | $57.20 | $57.77 | $53.18 | 19,542,736 |
| 2019-03-20 | $57.03 | $57.69 | $56.75 | $57.16 | $52.62 | 8,804,839 |
| 2019-03-19 | $57.17 | $57.68 | $56.78 | $56.97 | $52.44 | 9,363,668 |
| 2019-03-18 | $56.62 | $57.19 | $56.44 | $56.83 | $52.31 | 13,089,565 |
| 2019-03-15 | $55.00 | $57.34 | $54.92 | $56.60 | $52.10 | 27,985,599 |
| 2019-03-14 | $55.53 | $55.87 | $55.25 | $55.40 | $51.00 | 7,306,454 |
| 2019-03-13 | $55.03 | $55.94 | $55.00 | $55.39 | $50.99 | 9,198,939 |
| 2019-03-12 | $54.66 | $55.31 | $54.54 | $54.84 | $50.48 | 9,575,284 |
| 2019-03-11 | $53.72 | $54.75 | $53.65 | $54.35 | $50.03 | 10,738,838 |
| 2019-03-08 | $53.45 | $53.63 | $53.03 | $53.53 | $49.28 | 10,117,142 |
| 2019-03-07 | $54.83 | $55.05 | $53.61 | $54.03 | $49.74 | 13,667,681 |
| 2019-03-06 | $53.89 | $55.46 | $53.73 | $54.80 | $50.45 | 20,521,344 |
| 2019-03-05 | $53.90 | $54.23 | $53.70 | $53.94 | $49.10 | 10,092,834 |
| 2019-03-04 | $54.58 | $54.70 | $53.26 | $53.78 | $48.95 | 14,021,722 |
| 2019-03-01 | $54.00 | $54.40 | $53.71 | $54.20 | $49.34 | 12,659,038 |
| 2019-02-28 | $53.00 | $53.76 | $52.71 | $53.39 | $48.60 | 19,000,192 |
| 2019-02-27 | $52.95 | $53.13 | $52.27 | $53.04 | $48.28 | 10,426,164 |
| 2019-02-26 | $53.08 | $53.22 | $52.28 | $53.03 | $48.27 | 11,366,705 |
| 2019-02-25 | $53.78 | $53.97 | $52.90 | $52.99 | $48.23 | 15,341,728 |
| 2019-02-22 | $52.69 | $53.15 | $52.64 | $53.12 | $48.35 | 13,394,464 |
| 2019-02-21 | $52.50 | $52.59 | $51.90 | $52.35 | $47.65 | 7,826,172 |
| 2019-02-20 | $52.25 | $52.92 | $52.14 | $52.45 | $47.74 | 12,863,745 |
| 2019-02-19 | $52.00 | $52.48 | $51.75 | $52.01 | $47.34 | 8,258,368 |
| 2019-02-15 | $52.08 | $52.36 | $51.60 | $51.98 | $47.31 | 12,239,519 |
| 2019-02-14 | $51.50 | $51.77 | $51.09 | $51.57 | $46.94 | 17,895,032 |
| 2019-02-13 | $52.00 | $52.49 | $51.56 | $51.59 | $46.96 | 11,004,038 |
| 2019-02-12 | $51.30 | $52.18 | $51.02 | $51.66 | $47.02 | 16,637,616 |
| 2019-02-11 | $50.55 | $51.30 | $50.38 | $50.83 | $46.27 | 9,971,819 |
| 2019-02-08 | $50.24 | $50.68 | $49.91 | $50.29 | $45.78 | 12,461,301 |
| 2019-02-07 | $50.83 | $51.12 | $50.27 | $50.55 | $46.01 | 10,623,335 |
| 2019-02-06 | $50.94 | $51.64 | $50.93 | $51.10 | $46.51 | 11,052,910 |
| 2019-02-05 | $49.73 | $51.08 | $49.72 | $50.73 | $46.18 | 15,454,242 |
| 2019-02-04 | $49.71 | $49.80 | $49.47 | $49.69 | $45.23 | 10,879,972 |
| 2019-02-01 | $49.58 | $50.28 | $49.40 | $49.61 | $45.16 | 15,533,220 |
| 2019-01-31 | $51.20 | $51.28 | $49.10 | $49.52 | $45.08 | 24,736,255 |
| 2019-01-30 | $49.68 | $50.87 | $49.21 | $50.17 | $45.67 | 18,124,110 |
| 2019-01-29 | $50.49 | $50.84 | $49.34 | $49.40 | $44.97 | 26,266,560 |
| 2019-01-28 | $50.32 | $51.29 | $50.24 | $50.64 | $46.09 | 24,457,590 |
| 2019-01-25 | $50.93 | $52.03 | $50.28 | $51.30 | $46.70 | 19,514,719 |
| 2019-01-24 | $51.95 | $51.98 | $50.41 | $50.81 | $46.25 | 32,781,714 |
| 2019-01-23 | $52.92 | $53.57 | $51.22 | $51.77 | $47.12 | 33,788,613 |
| 2019-01-22 | $54.97 | $54.99 | $53.94 | $54.29 | $49.42 | 17,867,519 |
| 2019-01-18 | $55.39 | $55.90 | $54.99 | $55.27 | $50.31 | 28,020,019 |
| 2019-01-17 | $54.97 | $55.20 | $54.37 | $54.77 | $49.85 | 18,365,047 |
| 2019-01-16 | $55.75 | $56.08 | $55.16 | $55.27 | $50.31 | 13,856,041 |
| 2019-01-15 | $57.32 | $57.40 | $55.56 | $55.73 | $50.73 | 17,423,382 |
| 2019-01-14 | $57.02 | $57.65 | $56.37 | $57.30 | $52.16 | 9,449,417 |
| 2019-01-11 | $56.47 | $58.17 | $56.33 | $57.50 | $52.34 | 12,024,269 |
| 2019-01-10 | $56.19 | $56.99 | $56.10 | $56.80 | $51.70 | 10,958,387 |
| 2019-01-09 | $56.26 | $57.11 | $56.14 | $56.61 | $51.53 | 10,971,426 |
| 2019-01-08 | $56.71 | $56.88 | $55.61 | $55.95 | $50.93 | 12,109,973 |
| 2019-01-07 | $56.39 | $57.16 | $55.95 | $56.44 | $51.37 | 12,351,967 |
| 2019-01-04 | $56.50 | $56.83 | $55.21 | $56.60 | $51.52 | 14,177,270 |
| 2019-01-03 | $55.95 | $56.84 | $55.52 | $55.70 | $50.70 | 14,422,231 |
| 2019-01-02 | $56.20 | $58.00 | $55.92 | $57.40 | $52.25 | 9,896,584 |
| 2018-12-31 | $57.12 | $57.41 | $56.28 | $56.91 | $51.80 | 8,877,184 |
| 2018-12-28 | $56.33 | $57.53 | $56.24 | $56.81 | $51.71 | 12,749,599 |
| 2018-12-27 | $55.54 | $56.39 | $54.77 | $56.09 | $51.06 | 15,804,838 |
| 2018-12-26 | $54.25 | $56.00 | $53.51 | $55.96 | $50.94 | 18,451,560 |
| 2018-12-24 | $53.70 | $54.89 | $53.57 | $53.65 | $48.83 | 8,274,961 |
| 2018-12-21 | $56.26 | $57.28 | $54.69 | $54.85 | $49.93 | 38,202,294 |
| 2018-12-20 | $57.22 | $57.94 | $56.06 | $56.37 | $51.31 | 21,742,329 |
| 2018-12-19 | $57.54 | $58.50 | $56.06 | $56.69 | $51.60 | 17,376,507 |
| 2018-12-18 | $57.69 | $58.54 | $57.40 | $57.78 | $52.59 | 12,384,197 |
| 2018-12-17 | $57.59 | $58.34 | $56.67 | $57.00 | $51.88 | 16,648,217 |
| 2018-12-14 | $57.56 | $59.00 | $57.36 | $57.62 | $52.45 | 13,551,412 |
| 2018-12-13 | $58.14 | $58.38 | $57.56 | $58.09 | $52.88 | 8,949,912 |
| 2018-12-12 | $58.44 | $58.58 | $57.53 | $57.72 | $52.54 | 13,246,546 |
| 2018-12-11 | $58.45 | $58.66 | $56.83 | $57.35 | $52.20 | 13,116,286 |
| 2018-12-10 | $57.77 | $58.25 | $56.64 | $57.24 | $52.10 | 20,484,897 |
| 2018-12-07 | $56.61 | $57.12 | $55.73 | $55.99 | $50.96 | 17,054,650 |
| 2018-12-06 | $56.01 | $57.21 | $55.69 | $57.11 | $51.98 | 18,203,348 |
| 2018-12-04 | $58.99 | $59.48 | $57.22 | $57.73 | $51.98 | 15,836,503 |
| 2018-12-03 | $60.51 | $60.51 | $58.40 | $59.14 | $53.25 | 17,114,477 |
| 2018-11-30 | $58.22 | $58.47 | $57.02 | $58.26 | $52.46 | 18,197,779 |
| 2018-11-29 | $57.89 | $59.05 | $57.77 | $58.11 | $52.33 | 26,948,983 |
| 2018-11-28 | $55.89 | $56.72 | $54.69 | $56.65 | $51.01 | 17,483,506 |
| 2018-11-27 | $55.59 | $56.23 | $55.35 | $55.57 | $50.04 | 9,719,306 |
| 2018-11-26 | $55.79 | $56.38 | $55.18 | $55.73 | $50.18 | 10,373,671 |
| 2018-11-23 | $54.77 | $55.75 | $54.75 | $55.25 | $49.75 | 4,671,883 |
| 2018-11-21 | $55.21 | $56.50 | $55.18 | $55.27 | $49.77 | 13,015,508 |
| 2018-11-20 | $54.20 | $55.43 | $54.07 | $54.92 | $49.45 | 20,658,304 |
| 2018-11-19 | $55.85 | $56.62 | $54.87 | $54.90 | $49.44 | 20,321,370 |
| 2018-11-16 | $55.12 | $57.04 | $54.99 | $55.88 | $50.32 | 57,303,280 |
| 2018-11-15 | $53.83 | $55.54 | $53.53 | $55.39 | $49.88 | 18,856,314 |
| 2018-11-14 | $54.84 | $54.89 | $53.67 | $53.94 | $48.57 | 14,071,939 |
| 2018-11-13 | $54.74 | $55.49 | $54.05 | $54.16 | $48.77 | 20,883,770 |
| 2018-11-12 | $56.37 | $56.50 | $54.43 | $54.49 | $49.07 | 24,447,787 |
| 2018-11-09 | $57.78 | $58.24 | $56.19 | $56.72 | $51.07 | 21,745,221 |
| 2018-11-08 | $58.00 | $60.15 | $57.60 | $58.05 | $52.27 | 32,155,154 |
| 2018-11-07 | $63.50 | $63.75 | $62.28 | $63.21 | $56.92 | 18,493,450 |
| 2018-11-06 | $63.35 | $64.34 | $62.41 | $63.63 | $57.30 | 8,774,149 |
| 2018-11-05 | $63.08 | $63.80 | $62.66 | $63.47 | $57.15 | 13,373,798 |
| 2018-11-02 | $63.94 | $63.96 | $62.34 | $63.33 | $57.03 | 13,707,886 |
| 2018-11-01 | $63.20 | $64.31 | $62.88 | $63.71 | $57.37 | 11,003,853 |
| 2018-10-31 | $62.91 | $63.52 | $62.07 | $62.89 | $56.63 | 12,917,453 |
| 2018-10-30 | $62.36 | $63.72 | $62.17 | $63.18 | $56.89 | 18,865,333 |
| 2018-10-29 | $63.50 | $63.69 | $61.27 | $62.17 | $55.98 | 14,778,286 |
| 2018-10-26 | $61.50 | $63.64 | $61.18 | $62.48 | $56.26 | 17,049,442 |
| 2018-10-25 | $63.81 | $63.83 | $62.35 | $63.20 | $56.91 | 20,385,717 |
| 2018-10-24 | $65.87 | $66.39 | $62.50 | $62.62 | $56.39 | 23,384,304 |
| 2018-10-23 | $63.66 | $66.92 | $63.57 | $66.38 | $59.77 | 13,441,036 |
| 2018-10-22 | $65.69 | $66.60 | $65.22 | $66.12 | $59.54 | 12,890,414 |
| 2018-10-19 | $65.45 | $66.21 | $65.00 | $65.36 | $58.85 | 10,673,025 |
| 2018-10-18 | $65.68 | $66.32 | $64.87 | $65.15 | $58.67 | 12,218,743 |
| 2018-10-17 | $66.38 | $66.61 | $65.29 | $66.10 | $59.52 | 14,779,126 |
| 2018-10-16 | $64.78 | $66.39 | $64.62 | $66.12 | $59.54 | 15,931,414 |
| 2018-10-15 | $64.23 | $65.20 | $64.01 | $64.17 | $57.78 | 12,315,113 |
| 2018-10-12 | $65.55 | $65.65 | $63.27 | $64.29 | $57.89 | 15,760,920 |
| 2018-10-11 | $66.35 | $66.99 | $63.61 | $64.29 | $57.89 | 25,852,567 |
| 2018-10-10 | $68.77 | $69.56 | $66.62 | $66.73 | $60.09 | 22,296,820 |
| 2018-10-09 | $70.76 | $70.96 | $70.09 | $70.13 | $63.15 | 10,329,200 |
| 2018-10-08 | $70.78 | $71.60 | $70.56 | $70.93 | $63.87 | 10,104,637 |
| 2018-10-05 | $72.39 | $72.66 | $70.55 | $71.21 | $64.12 | 23,411,309 |
| 2018-10-04 | $72.00 | $72.70 | $71.86 | $72.38 | $65.18 | 8,599,520 |
| 2018-10-03 | $73.59 | $73.89 | $72.59 | $72.64 | $65.41 | 7,079,843 |
| 2018-10-02 | $72.40 | $73.91 | $72.27 | $73.35 | $66.05 | 9,221,188 |
| 2018-10-01 | $72.46 | $73.43 | $72.10 | $72.60 | $65.37 | 9,340,494 |
| 2018-09-28 | $71.51 | $73.26 | $71.25 | $72.03 | $64.86 | 20,080,887 |
| 2018-09-27 | $72.18 | $72.68 | $71.47 | $71.71 | $64.57 | 12,498,284 |
| 2018-09-26 | $72.68 | $73.26 | $71.58 | $71.76 | $64.62 | 11,305,976 |
| 2018-09-25 | $72.64 | $73.57 | $72.58 | $72.74 | $65.50 | 20,741,990 |
| 2018-09-24 | $73.08 | $73.85 | $72.80 | $73.58 | $66.26 | 15,446,159 |
| 2018-09-21 | $74.83 | $74.87 | $73.13 | $73.70 | $66.36 | 23,465,801 |
| 2018-09-20 | $74.48 | $75.11 | $74.21 | $74.60 | $67.17 | 12,013,867 |
| 2018-09-19 | $75.37 | $75.37 | $73.77 | $74.06 | $66.69 | 12,383,155 |
| 2018-09-18 | $73.80 | $76.50 | $73.51 | $74.72 | $67.28 | 11,692,006 |
| 2018-09-17 | $74.84 | $75.28 | $73.11 | $73.24 | $65.95 | 11,558,262 |
| 2018-09-14 | $74.53 | $76.04 | $74.41 | $75.09 | $67.62 | 13,450,660 |
| 2018-09-13 | $73.68 | $75.36 | $73.48 | $74.61 | $67.18 | 24,617,718 |
| 2018-09-12 | $72.09 | $72.50 | $70.02 | $71.75 | $64.61 | 12,638,253 |
| 2018-09-11 | $71.84 | $72.66 | $71.81 | $72.51 | $65.29 | 9,501,109 |
| 2018-09-10 | $70.67 | $72.75 | $70.50 | $72.32 | $65.12 | 14,636,046 |
| 2018-09-07 | $69.84 | $70.62 | $69.61 | $70.38 | $63.37 | 24,421,922 |
| 2018-09-06 | $70.85 | $71.35 | $70.19 | $70.36 | $63.36 | 11,997,695 |
| 2018-09-05 | $69.80 | $71.07 | $69.31 | $70.89 | $63.83 | 15,310,654 |
| 2018-09-04 | $68.74 | $70.11 | $68.71 | $69.98 | $63.01 | 13,024,113 |
| 2018-08-31 | $67.99 | $69.00 | $67.94 | $68.71 | $61.33 | 11,167,222 |
| 2018-08-30 | $68.97 | $69.16 | $68.00 | $68.14 | $60.82 | 12,027,463 |
| 2018-08-29 | $69.67 | $70.07 | $69.14 | $69.20 | $61.76 | 11,874,258 |
| 2018-08-28 | $68.56 | $70.49 | $67.92 | $69.78 | $62.28 | 24,952,700 |
| 2018-08-27 | $67.37 | $67.48 | $67.22 | $67.34 | $60.10 | 12,577,994 |
| 2018-08-24 | $67.00 | $67.36 | $66.94 | $67.15 | $59.94 | 16,001,392 |
| 2018-08-23 | $66.98 | $67.29 | $66.80 | $66.86 | $59.68 | 12,038,477 |
| 2018-08-22 | $66.22 | $67.08 | $66.21 | $66.84 | $59.66 | 13,860,667 |
| 2018-08-21 | $66.09 | $66.78 | $66.03 | $66.55 | $59.40 | 12,181,407 |
| 2018-08-20 | $66.33 | $66.59 | $65.74 | $66.16 | $59.05 | 13,966,895 |
| 2018-08-17 | $65.50 | $66.19 | $65.12 | $66.06 | $58.96 | 15,170,471 |
| 2018-08-16 | $65.86 | $66.10 | $65.53 | $65.76 | $58.69 | 9,958,786 |
| 2018-08-15 | $65.14 | $65.82 | $64.55 | $65.68 | $58.62 | 13,524,846 |
| 2018-08-14 | $65.09 | $65.62 | $64.77 | $65.43 | $58.40 | 7,844,231 |
| 2018-08-13 | $65.15 | $65.23 | $64.65 | $64.84 | $57.87 | 7,092,425 |
| 2018-08-10 | $64.65 | $64.94 | $64.49 | $64.82 | $57.86 | 8,735,975 |
| 2018-08-09 | $65.10 | $65.30 | $64.92 | $65.08 | $58.09 | 6,630,138 |
| 2018-08-08 | $65.21 | $65.55 | $65.12 | $65.16 | $58.16 | 7,913,105 |
| 2018-08-07 | $65.93 | $65.93 | $65.25 | $65.44 | $58.41 | 7,810,864 |
| 2018-08-06 | $65.86 | $66.02 | $65.33 | $65.73 | $58.67 | 10,878,769 |
| 2018-08-03 | $64.74 | $65.61 | $64.67 | $65.40 | $58.37 | 7,809,580 |
| 2018-08-02 | $63.96 | $65.04 | $63.64 | $64.77 | $57.81 | 10,618,467 |
| 2018-08-01 | $63.55 | $64.87 | $63.55 | $64.35 | $57.44 | 10,706,292 |
| 2018-07-31 | $63.83 | $64.66 | $63.50 | $64.09 | $57.20 | 22,350,776 |
| 2018-07-30 | $62.65 | $62.98 | $61.93 | $62.04 | $55.37 | 9,547,734 |
| 2018-07-27 | $63.22 | $63.51 | $62.22 | $62.69 | $55.95 | 13,488,834 |
| 2018-07-26 | $63.05 | $63.76 | $61.26 | $63.58 | $56.75 | 31,025,129 |
| 2018-07-25 | $58.55 | $59.50 | $57.76 | $59.42 | $53.04 | 13,217,035 |
| 2018-07-24 | $59.35 | $59.62 | $58.45 | $58.85 | $52.53 | 6,637,632 |
| 2018-07-23 | $58.40 | $59.21 | $57.82 | $59.08 | $52.73 | 8,011,821 |
| 2018-07-20 | $58.98 | $59.18 | $58.40 | $58.61 | $52.31 | 10,861,386 |
| 2018-07-19 | $58.71 | $59.59 | $58.65 | $59.31 | $52.94 | 8,150,181 |
| 2018-07-18 | $59.00 | $59.00 | $58.37 | $58.76 | $52.45 | 6,795,436 |
| 2018-07-17 | $57.92 | $58.91 | $57.62 | $58.91 | $52.58 | 7,560,338 |
| 2018-07-16 | $58.42 | $58.84 | $58.06 | $58.35 | $52.08 | 5,907,106 |
| 2018-07-13 | $58.25 | $58.78 | $58.18 | $58.39 | $52.12 | 5,266,139 |
| 2018-07-12 | $57.85 | $58.49 | $57.31 | $58.32 | $52.05 | 8,426,804 |
| 2018-07-11 | $57.43 | $58.01 | $56.74 | $57.30 | $51.14 | 8,702,001 |
| 2018-07-10 | $58.06 | $58.47 | $57.95 | $58.37 | $52.10 | 6,848,928 |
| 2018-07-09 | $58.06 | $58.31 | $57.23 | $58.04 | $51.80 | 4,577,124 |
| 2018-07-06 | $57.46 | $58.07 | $57.03 | $57.84 | $51.63 | 8,806,155 |
| 2018-07-05 | $55.70 | $57.43 | $55.65 | $57.38 | $51.21 | 11,728,277 |
| 2018-07-03 | $56.41 | $56.53 | $55.25 | $55.33 | $49.39 | 3,618,923 |
| 2018-07-02 | $55.40 | $56.22 | $55.12 | $56.18 | $50.14 | 7,300,077 |
| 2018-06-29 | $56.13 | $56.86 | $56.08 | $56.12 | $50.09 | 11,274,134 |
| 2018-06-28 | $55.12 | $56.46 | $55.09 | $55.90 | $49.89 | 11,723,595 |
| 2018-06-27 | $56.55 | $57.53 | $55.14 | $55.17 | $49.24 | 11,832,362 |
| 2018-06-26 | $57.08 | $57.15 | $56.31 | $56.45 | $50.38 | 8,934,723 |
| 2018-06-25 | $58.09 | $58.14 | $56.61 | $57.05 | $50.92 | 8,635,917 |
| 2018-06-22 | $58.78 | $59.10 | $58.43 | $58.50 | $52.21 | 8,074,080 |
| 2018-06-21 | $59.21 | $59.21 | $58.39 | $58.75 | $52.44 | 6,605,359 |
| 2018-06-20 | $59.18 | $59.20 | $58.31 | $58.79 | $52.47 | 6,526,391 |
| 2018-06-19 | $58.28 | $58.74 | $57.85 | $58.70 | $52.39 | 7,958,317 |
| 2018-06-18 | $59.31 | $59.37 | $58.92 | $59.20 | $52.84 | 6,946,581 |
| 2018-06-15 | $59.87 | $59.95 | $58.92 | $59.86 | $53.43 | 13,804,932 |
| 2018-06-14 | $59.29 | $59.70 | $58.95 | $59.46 | $53.07 | 8,372,926 |
| 2018-06-13 | $59.67 | $60.23 | $59.12 | $59.22 | $52.86 | 9,676,268 |
| 2018-06-12 | $60.11 | $60.38 | $59.55 | $59.79 | $53.37 | 7,153,498 |
| 2018-06-11 | $60.17 | $60.42 | $59.82 | $59.93 | $53.49 | 7,369,462 |
| 2018-06-08 | $60.25 | $60.62 | $59.81 | $60.26 | $53.79 | 7,035,297 |
| 2018-06-07 | $62.00 | $62.65 | $60.22 | $60.64 | $54.12 | 14,786,130 |
| 2018-06-06 | $59.26 | $59.85 | $59.11 | $59.84 | $53.41 | 6,236,683 |
| 2018-06-05 | $58.86 | $59.60 | $58.76 | $58.98 | $52.64 | 6,562,650 |
| 2018-06-04 | $58.62 | $58.87 | $57.95 | $58.71 | $52.40 | 9,696,722 |
| 2018-06-01 | $58.34 | $58.73 | $58.01 | $58.61 | $52.31 | 8,869,656 |
| 2018-05-31 | $58.00 | $58.57 | $57.76 | $58.12 | $51.88 | 12,813,170 |
| 2018-05-30 | $58.41 | $58.65 | $57.66 | $58.39 | $52.12 | 9,145,989 |
| 2018-05-29 | $59.50 | $59.60 | $57.70 | $58.23 | $51.97 | 14,696,263 |
| 2018-05-25 | $58.85 | $60.00 | $58.81 | $59.96 | $52.95 | 11,501,515 |
| 2018-05-24 | $58.58 | $59.25 | $58.05 | $59.08 | $52.18 | 12,487,193 |
| 2018-05-23 | $56.91 | $58.86 | $56.83 | $58.82 | $51.95 | 11,322,475 |
| 2018-05-22 | $57.91 | $58.36 | $57.07 | $57.39 | $50.68 | 9,432,465 |
| 2018-05-21 | $57.68 | $58.27 | $56.77 | $57.71 | $50.97 | 14,286,354 |
| 2018-05-18 | $56.93 | $57.99 | $56.40 | $57.51 | $50.79 | 11,999,712 |
| 2018-05-17 | $56.49 | $57.38 | $56.39 | $56.95 | $50.30 | 11,450,651 |
| 2018-05-16 | $55.76 | $56.81 | $55.67 | $56.70 | $50.07 | 8,675,559 |
| 2018-05-15 | $56.50 | $56.61 | $55.22 | $55.64 | $49.14 | 12,050,469 |
| 2018-05-14 | $57.33 | $57.80 | $56.34 | $56.74 | $50.11 | 15,400,256 |
| 2018-05-11 | $54.76 | $55.79 | $54.62 | $55.23 | $48.78 | 9,639,137 |
| 2018-05-10 | $54.45 | $55.07 | $53.95 | $54.97 | $48.55 | 12,267,198 |
| 2018-05-09 | $52.86 | $53.33 | $52.20 | $53.17 | $46.96 | 7,016,103 |
| 2018-05-08 | $53.04 | $53.27 | $52.11 | $52.86 | $46.68 | 9,929,970 |
| 2018-05-07 | $52.58 | $53.27 | $52.52 | $53.01 | $46.82 | 9,571,714 |
| 2018-05-04 | $50.18 | $52.60 | $49.92 | $52.49 | $46.36 | 9,880,580 |
| 2018-05-03 | $49.99 | $50.54 | $49.31 | $50.31 | $44.43 | 8,609,168 |
| 2018-05-02 | $51.24 | $51.25 | $49.92 | $50.26 | $44.39 | 8,142,996 |
| 2018-05-01 | $50.76 | $51.05 | $50.04 | $50.82 | $44.88 | 6,780,517 |
| 2018-04-30 | $51.25 | $51.82 | $51.00 | $51.01 | $45.05 | 9,469,642 |
| 2018-04-27 | $50.75 | $51.36 | $50.49 | $51.11 | $45.14 | 9,443,094 |
| 2018-04-26 | $49.52 | $50.59 | $48.56 | $50.47 | $44.57 | 13,683,975 |
| 2018-04-25 | $50.00 | $50.44 | $48.87 | $49.75 | $43.94 | 9,619,236 |
| 2018-04-24 | $50.88 | $51.29 | $49.38 | $49.94 | $44.10 | 11,670,049 |
| 2018-04-23 | $51.50 | $51.81 | $50.27 | $50.53 | $44.63 | 10,961,471 |
| 2018-04-20 | $52.81 | $52.89 | $51.32 | $51.44 | $45.43 | 11,838,157 |
| 2018-04-19 | $54.00 | $54.14 | $52.50 | $52.57 | $46.43 | 19,179,461 |
| 2018-04-18 | $55.14 | $55.62 | $54.88 | $55.23 | $48.78 | 4,796,812 |
| 2018-04-17 | $54.99 | $55.68 | $54.78 | $55.35 | $48.88 | 7,089,710 |
| 2018-04-16 | $55.94 | $55.99 | $54.57 | $54.77 | $48.37 | 7,850,467 |
| 2018-04-13 | $56.61 | $56.79 | $55.42 | $55.73 | $49.22 | 12,588,216 |
| 2018-04-12 | $55.47 | $55.65 | $55.02 | $55.20 | $48.75 | 7,412,746 |
| 2018-04-11 | $54.19 | $55.07 | $54.15 | $55.01 | $48.58 | 6,205,294 |
| 2018-04-10 | $54.58 | $55.01 | $54.22 | $54.77 | $48.37 | 12,331,362 |
| 2018-04-09 | $53.52 | $54.89 | $53.34 | $53.43 | $47.19 | 7,608,458 |
| 2018-04-06 | $54.42 | $54.77 | $53.11 | $53.12 | $46.91 | 8,322,160 |
| 2018-04-05 | $55.49 | $55.50 | $54.44 | $55.04 | $48.61 | 5,823,253 |
| 2018-04-04 | $53.80 | $55.12 | $53.42 | $54.99 | $48.56 | 7,496,667 |
| 2018-04-03 | $54.29 | $55.05 | $53.62 | $54.78 | $48.38 | 7,930,674 |
| 2018-04-02 | $55.10 | $55.24 | $53.07 | $53.81 | $47.52 | 16,469,583 |
| 2018-03-29 | $55.04 | $55.93 | $54.62 | $55.41 | $48.94 | 8,482,462 |
| 2018-03-28 | $54.81 | $55.97 | $54.46 | $54.70 | $48.31 | 12,925,503 |
| 2018-03-27 | $56.59 | $57.24 | $54.54 | $54.84 | $48.43 | 11,972,935 |
| 2018-03-26 | $54.58 | $56.14 | $54.25 | $56.13 | $49.57 | 11,905,323 |
| 2018-03-23 | $55.63 | $55.80 | $53.65 | $53.66 | $47.39 | 14,509,870 |
| 2018-03-22 | $56.24 | $56.83 | $55.52 | $55.58 | $49.09 | 13,218,154 |
| 2018-03-21 | $57.50 | $58.28 | $56.77 | $56.81 | $50.17 | 12,122,169 |
| 2018-03-20 | $58.99 | $59.09 | $57.95 | $58.26 | $51.45 | 10,343,166 |
| 2018-03-19 | $60.19 | $60.35 | $57.90 | $58.37 | $51.55 | 13,980,683 |
| 2018-03-16 | $60.60 | $61.49 | $60.48 | $60.62 | $53.54 | 24,843,472 |
| 2018-03-15 | $60.03 | $60.28 | $59.56 | $59.89 | $52.89 | 8,711,578 |
| 2018-03-14 | $59.90 | $60.38 | $57.90 | $60.12 | $53.10 | 29,325,659 |
| 2018-03-13 | $59.77 | $61.40 | $59.13 | $59.70 | $52.72 | 38,456,431 |
| 2018-03-12 | $63.05 | $63.48 | $62.30 | $62.81 | $55.47 | 11,063,244 |
| 2018-03-09 | $62.36 | $63.06 | $62.12 | $63.03 | $55.67 | 7,258,898 |
| 2018-03-08 | $62.65 | $62.74 | $61.57 | $61.82 | $54.60 | 7,393,546 |
| 2018-03-07 | $61.49 | $62.61 | $61.43 | $62.49 | $55.19 | 12,602,357 |
| 2018-03-06 | $63.50 | $63.55 | $61.06 | $62.14 | $54.88 | 23,450,350 |
| 2018-03-05 | $64.34 | $65.60 | $63.54 | $64.01 | $56.53 | 15,445,533 |
| 2018-03-02 | $64.31 | $64.85 | $64.03 | $64.74 | $57.18 | 10,612,696 |
| 2018-03-01 | $65.03 | $66.24 | $64.33 | $64.96 | $57.37 | 10,799,216 |
| 2018-02-28 | $66.70 | $66.72 | $64.91 | $65.00 | $57.40 | 9,455,150 |
| 2018-02-27 | $67.00 | $67.63 | $66.01 | $66.34 | $58.59 | 14,082,342 |
| 2018-02-26 | $64.55 | $67.36 | $64.19 | $66.98 | $58.65 | 27,254,782 |
| 2018-02-23 | $62.81 | $63.32 | $62.03 | $63.32 | $55.44 | 6,557,720 |
| 2018-02-22 | $63.15 | $63.58 | $62.03 | $62.18 | $54.45 | 10,482,026 |
| 2018-02-21 | $63.12 | $63.86 | $62.65 | $63.40 | $55.51 | 14,060,731 |
| 2018-02-20 | $63.01 | $64.14 | $61.86 | $63.99 | $56.03 | 26,059,795 |
| 2018-02-16 | $64.77 | $65.83 | $64.60 | $64.85 | $56.78 | 11,656,992 |
| 2018-02-15 | $66.38 | $66.38 | $63.86 | $65.28 | $57.16 | 15,451,878 |
| 2018-02-14 | $65.15 | $66.80 | $65.10 | $66.59 | $58.31 | 10,108,274 |
| 2018-02-13 | $65.23 | $65.76 | $64.98 | $65.70 | $57.53 | 7,640,265 |
| 2018-02-12 | $64.89 | $65.70 | $64.39 | $65.66 | $57.49 | 13,435,166 |
| 2018-02-09 | $62.95 | $64.32 | $61.46 | $63.99 | $56.03 | 20,105,590 |
| 2018-02-08 | $64.63 | $65.07 | $62.40 | $62.42 | $54.66 | 11,192,886 |
| 2018-02-07 | $64.22 | $66.12 | $64.02 | $65.04 | $56.95 | 14,730,520 |
| 2018-02-06 | $62.31 | $64.53 | $62.20 | $64.40 | $56.39 | 23,822,914 |
| 2018-02-05 | $66.30 | $66.55 | $60.50 | $61.73 | $54.05 | 32,777,613 |
| 2018-02-02 | $66.18 | $67.04 | $65.86 | $66.07 | $57.85 | 10,785,479 |
| 2018-02-01 | $67.00 | $68.35 | $66.32 | $66.80 | $58.49 | 15,156,543 |
| 2018-01-31 | $67.55 | $68.38 | $67.46 | $68.25 | $59.76 | 13,256,822 |
| 2018-01-30 | $67.43 | $67.91 | $66.73 | $66.99 | $58.66 | 6,775,055 |
| 2018-01-29 | $68.16 | $68.30 | $67.24 | $67.32 | $58.95 | 9,271,447 |
| 2018-01-26 | $67.94 | $68.53 | $67.60 | $68.53 | $60.01 | 7,707,184 |
| 2018-01-25 | $68.14 | $68.37 | $67.29 | $67.42 | $59.03 | 8,968,086 |
| 2018-01-24 | $68.20 | $68.29 | $67.38 | $67.98 | $59.53 | 12,187,582 |
| 2018-01-23 | $68.60 | $68.90 | $68.24 | $68.34 | $59.84 | 7,591,733 |
| 2018-01-22 | $67.81 | $68.75 | $67.71 | $68.67 | $60.13 | 8,462,085 |
| 2018-01-19 | $68.04 | $68.25 | $67.75 | $68.04 | $59.58 | 8,668,612 |
| 2018-01-18 | $67.75 | $68.18 | $67.49 | $68.05 | $59.59 | 6,579,102 |
| 2018-01-17 | $68.52 | $68.90 | $67.24 | $68.02 | $59.56 | 11,893,718 |
| 2018-01-16 | $66.23 | $68.65 | $66.03 | $68.25 | $59.76 | 23,893,437 |
| 2018-01-12 | $65.61 | $65.90 | $65.08 | $65.38 | $57.25 | 4,951,710 |
| 2018-01-11 | $65.20 | $65.50 | $65.14 | $65.43 | $57.29 | 4,149,176 |
| 2018-01-10 | $65.48 | $65.74 | $64.88 | $65.26 | $57.14 | 6,045,833 |
| 2018-01-09 | $65.64 | $65.86 | $64.94 | $65.27 | $57.15 | 7,187,823 |
| 2018-01-08 | $66.25 | $66.53 | $65.94 | $66.27 | $58.03 | 4,253,127 |
| 2018-01-05 | $66.04 | $66.60 | $65.50 | $66.47 | $58.20 | 5,345,423 |
| 2018-01-04 | $66.18 | $66.53 | $65.91 | $66.03 | $57.82 | 5,035,323 |
| 2018-01-03 | $65.22 | $66.06 | $64.69 | $65.94 | $57.74 | 6,721,391 |
| 2018-01-02 | $64.38 | $65.33 | $64.17 | $65.20 | $57.09 | 6,299,841 |
| 2017-12-29 | $64.36 | $64.65 | $64.00 | $64.02 | $56.06 | 4,553,732 |
| 2017-12-28 | $64.69 | $64.73 | $64.35 | $64.38 | $56.37 | 2,371,094 |
| 2017-12-27 | $64.32 | $64.64 | $64.18 | $64.54 | $56.51 | 4,821,727 |
| 2017-12-26 | $64.49 | $64.94 | $64.20 | $64.30 | $56.30 | 4,185,772 |
| 2017-12-22 | $64.31 | $64.98 | $64.30 | $64.73 | $56.68 | 4,386,678 |
| 2017-12-21 | $64.75 | $64.96 | $64.34 | $64.39 | $56.38 | 5,349,137 |
| 2017-12-20 | $64.56 | $65.17 | $64.33 | $64.60 | $56.57 | 6,919,901 |
| 2017-12-19 | $65.11 | $65.48 | $64.43 | $64.50 | $56.48 | 6,906,151 |
| 2017-12-18 | $64.93 | $65.46 | $64.80 | $65.38 | $57.25 | 7,092,422 |
| 2017-12-15 | $65.33 | $65.42 | $64.50 | $64.76 | $56.71 | 14,158,271 |
| 2017-12-14 | $64.86 | $65.17 | $64.55 | $64.70 | $56.65 | 7,012,732 |
| 2017-12-13 | $64.98 | $65.43 | $64.83 | $64.90 | $56.83 | 6,431,073 |
| 2017-12-12 | $64.88 | $65.11 | $64.55 | $64.86 | $56.79 | 5,559,918 |
| 2017-12-11 | $64.06 | $65.26 | $64.00 | $65.18 | $57.07 | 11,846,177 |
| 2017-12-08 | $65.60 | $65.60 | $63.88 | $64.24 | $56.25 | 9,170,240 |
| 2017-12-07 | $65.21 | $65.55 | $64.77 | $65.23 | $57.12 | 6,068,240 |
| 2017-12-06 | $64.64 | $65.68 | $64.36 | $64.98 | $56.90 | 6,907,606 |
| 2017-12-05 | $64.85 | $65.03 | $64.40 | $64.69 | $56.64 | 9,492,637 |
| 2017-12-04 | $65.60 | $65.70 | $63.80 | $64.56 | $56.53 | 17,057,274 |
| 2017-12-01 | $65.20 | $66.12 | $64.60 | $65.49 | $57.35 | 15,849,652 |
| 2017-11-30 | $66.51 | $67.10 | $65.72 | $66.34 | $58.09 | 15,486,356 |
| 2017-11-29 | $68.10 | $68.20 | $66.03 | $66.52 | $58.25 | 16,971,554 |
| 2017-11-28 | $67.59 | $68.41 | $67.22 | $68.38 | $59.88 | 12,641,308 |
| 2017-11-27 | $68.60 | $68.92 | $68.04 | $68.14 | $59.17 | 20,112,979 |
| 2017-11-24 | $68.51 | $69.28 | $68.45 | $68.91 | $59.84 | 9,233,010 |
| 2017-11-22 | $66.37 | $68.26 | $66.24 | $68.13 | $59.16 | 15,165,652 |
| 2017-11-21 | $65.35 | $66.93 | $65.27 | $66.67 | $57.90 | 11,062,010 |
| 2017-11-20 | $66.18 | $66.85 | $65.95 | $66.47 | $57.72 | 9,677,801 |
| 2017-11-17 | $66.37 | $66.95 | $66.00 | $66.72 | $57.94 | 12,134,512 |
| 2017-11-16 | $65.77 | $66.54 | $65.43 | $66.11 | $57.41 | 12,142,331 |
| 2017-11-15 | $65.55 | $66.48 | $65.24 | $65.61 | $56.98 | 10,531,408 |
| 2017-11-14 | $66.16 | $66.80 | $65.55 | $66.00 | $57.31 | 13,970,519 |
| 2017-11-13 | $64.96 | $66.82 | $64.75 | $66.49 | $57.74 | 24,327,595 |
| 2017-11-10 | $64.36 | $65.10 | $63.92 | $64.57 | $56.07 | 9,597,929 |
| 2017-11-09 | $64.91 | $65.33 | $63.93 | $64.60 | $56.10 | 15,600,914 |
| 2017-11-08 | $64.21 | $65.79 | $64.21 | $65.49 | $56.87 | 26,194,045 |
| 2017-11-07 | $62.52 | $64.16 | $62.45 | $64.10 | $55.66 | 23,249,338 |
| 2017-11-06 | $64.54 | $65.33 | $62.15 | $62.52 | $54.29 | 58,620,899 |
| 2017-11-03 | $54.76 | $64.99 | $54.21 | $61.81 | $53.68 | 78,515,925 |
| 2017-11-02 | $53.60 | $55.68 | $53.60 | $54.84 | $47.62 | 17,115,009 |
| 2017-11-01 | $51.47 | $53.49 | $50.51 | $53.46 | $46.42 | 14,923,803 |
| 2017-10-31 | $52.26 | $52.49 | $50.02 | $51.01 | $44.30 | 28,432,806 |
| 2017-10-30 | $54.16 | $54.77 | $54.08 | $54.66 | $47.47 | 6,986,348 |
| 2017-10-27 | $53.70 | $54.70 | $53.36 | $54.57 | $47.39 | 8,637,328 |
| 2017-10-26 | $54.10 | $54.39 | $53.67 | $53.80 | $46.72 | 5,227,877 |
| 2017-10-25 | $53.98 | $54.43 | $53.48 | $53.84 | $46.75 | 7,352,176 |
| 2017-10-24 | $53.44 | $54.44 | $53.40 | $54.25 | $47.11 | 10,450,810 |
| 2017-10-23 | $52.30 | $53.78 | $52.13 | $53.39 | $46.36 | 9,698,032 |
| 2017-10-20 | $52.51 | $52.59 | $51.94 | $52.02 | $45.17 | 8,405,771 |
| 2017-10-19 | $52.03 | $52.40 | $52.01 | $52.29 | $45.41 | 6,657,536 |
| 2017-10-18 | $52.54 | $52.67 | $52.02 | $52.21 | $45.34 | 5,928,735 |
| 2017-10-17 | $52.32 | $52.44 | $51.85 | $52.41 | $45.51 | 7,456,659 |
| 2017-10-16 | $52.98 | $53.00 | $52.31 | $52.38 | $45.49 | 5,749,880 |
| 2017-10-13 | $53.38 | $53.38 | $52.74 | $52.82 | $45.87 | 6,293,816 |
| 2017-10-12 | $53.88 | $54.18 | $52.96 | $53.00 | $46.02 | 7,000,530 |
| 2017-10-11 | $53.79 | $54.38 | $53.66 | $54.12 | $47.00 | 8,679,167 |
| 2017-10-10 | $52.95 | $53.90 | $52.90 | $53.87 | $46.78 | 8,701,455 |
| 2017-10-09 | $52.68 | $52.98 | $52.38 | $52.88 | $45.92 | 5,803,730 |
| 2017-10-06 | $52.16 | $52.63 | $52.16 | $52.49 | $45.58 | 4,780,961 |
| 2017-10-05 | $52.17 | $52.43 | $51.96 | $52.35 | $45.46 | 5,144,244 |
| 2017-10-04 | $51.93 | $52.12 | $51.67 | $51.96 | $45.12 | 4,521,452 |
| 2017-10-03 | $51.99 | $52.22 | $51.65 | $52.02 | $45.17 | 4,176,210 |
| 2017-10-02 | $52.09 | $52.16 | $51.70 | $51.88 | $45.05 | 4,363,679 |
| 2017-09-29 | $51.91 | $52.04 | $51.62 | $51.84 | $45.02 | 5,159,612 |
| 2017-09-28 | $51.38 | $52.04 | $51.31 | $51.75 | $44.94 | 5,671,994 |
| 2017-09-27 | $51.43 | $51.61 | $51.15 | $51.55 | $44.77 | 8,122,353 |
| 2017-09-26 | $51.75 | $51.87 | $50.85 | $51.13 | $44.40 | 9,148,913 |
| 2017-09-25 | $51.90 | $52.29 | $51.61 | $51.62 | $44.83 | 7,931,316 |
| 2017-09-22 | $51.82 | $52.23 | $51.78 | $52.09 | $45.23 | 4,077,699 |
| 2017-09-21 | $51.86 | $52.20 | $51.71 | $52.03 | $45.18 | 5,192,113 |
| 2017-09-20 | $52.43 | $52.52 | $51.48 | $51.98 | $45.14 | 8,273,935 |
| 2017-09-19 | $52.40 | $52.50 | $52.06 | $52.30 | $45.42 | 4,897,549 |
| 2017-09-18 | $52.24 | $52.37 | $51.96 | $52.25 | $45.37 | 5,951,635 |
| 2017-09-15 | $51.95 | $52.29 | $51.44 | $52.19 | $45.32 | 12,717,688 |
| 2017-09-14 | $50.97 | $51.59 | $50.67 | $51.48 | $44.70 | 7,677,860 |
| 2017-09-13 | $50.80 | $51.11 | $50.72 | $51.01 | $44.30 | 6,147,412 |
| 2017-09-12 | $50.60 | $51.07 | $50.52 | $50.90 | $44.20 | 4,444,021 |
| 2017-09-11 | $49.94 | $50.67 | $49.91 | $50.57 | $43.91 | 7,137,370 |
| 2017-09-08 | $50.35 | $50.45 | $48.92 | $49.64 | $43.11 | 12,445,202 |
| 2017-09-07 | $50.56 | $50.69 | $50.25 | $50.38 | $43.75 | 8,214,389 |
| 2017-09-06 | $50.19 | $50.77 | $49.83 | $50.45 | $43.81 | 16,009,190 |
| 2017-09-05 | $51.86 | $51.90 | $49.83 | $50.03 | $43.45 | 17,850,640 |
| 2017-09-01 | $52.53 | $52.77 | $51.93 | $52.05 | $45.20 | 5,250,026 |
| 2017-08-31 | $52.26 | $52.59 | $52.12 | $52.27 | $45.39 | 7,907,278 |
| 2017-08-30 | $51.75 | $52.29 | $51.56 | $52.12 | $45.26 | 4,806,103 |
| 2017-08-29 | $51.31 | $51.86 | $51.28 | $51.81 | $44.99 | 4,896,218 |
| 2017-08-28 | $51.77 | $51.81 | $51.46 | $51.81 | $44.99 | 4,441,742 |
| 2017-08-25 | $52.78 | $52.85 | $52.02 | $52.03 | $44.69 | 8,502,179 |
| 2017-08-24 | $52.37 | $52.71 | $52.26 | $52.49 | $45.09 | 5,972,821 |
| 2017-08-23 | $52.30 | $52.41 | $51.78 | $52.23 | $44.86 | 5,046,782 |
| 2017-08-22 | $52.21 | $52.62 | $52.21 | $52.35 | $44.97 | 4,350,136 |
| 2017-08-21 | $52.00 | $52.08 | $51.50 | $51.98 | $44.65 | 5,185,851 |
| 2017-08-18 | $52.26 | $52.42 | $51.90 | $51.92 | $44.60 | 6,642,109 |
| 2017-08-17 | $53.19 | $53.41 | $52.27 | $52.27 | $44.90 | 6,087,867 |
| 2017-08-16 | $54.06 | $54.10 | $53.26 | $53.31 | $45.79 | 7,034,292 |
| 2017-08-15 | $53.66 | $54.08 | $53.35 | $53.87 | $46.27 | 7,562,385 |
| 2017-08-14 | $53.04 | $53.64 | $52.91 | $53.55 | $46.00 | 7,558,235 |
| 2017-08-11 | $52.39 | $53.13 | $52.29 | $52.72 | $45.28 | 5,835,863 |
| 2017-08-10 | $52.54 | $52.75 | $52.11 | $52.34 | $44.96 | 9,578,948 |
| 2017-08-09 | $52.05 | $52.80 | $52.00 | $52.77 | $45.33 | 7,039,352 |
| 2017-08-08 | $52.55 | $53.33 | $52.21 | $52.29 | $44.91 | 8,779,415 |
| 2017-08-07 | $52.50 | $52.85 | $52.49 | $52.70 | $45.27 | 6,561,768 |
| 2017-08-04 | $53.00 | $53.00 | $52.51 | $52.62 | $45.20 | 8,645,879 |
| 2017-08-03 | $53.16 | $53.34 | $52.75 | $52.95 | $45.48 | 8,481,098 |
| 2017-08-02 | $53.30 | $53.39 | $52.78 | $53.17 | $45.67 | 19,324,507 |
| 2017-08-01 | $53.30 | $53.43 | $52.91 | $53.41 | $45.88 | 7,480,549 |
| 2017-07-31 | $53.10 | $53.30 | $52.75 | $53.19 | $45.69 | 10,641,489 |
| 2017-07-28 | $52.27 | $52.99 | $52.27 | $52.88 | $45.42 | 6,534,345 |
| 2017-07-27 | $53.08 | $53.37 | $52.23 | $52.49 | $45.09 | 13,964,311 |
| 2017-07-26 | $53.29 | $53.35 | $52.74 | $53.14 | $45.64 | 7,492,633 |
| 2017-07-25 | $53.20 | $53.65 | $53.07 | $53.27 | $45.76 | 7,060,158 |
| 2017-07-24 | $53.75 | $53.88 | $53.09 | $53.22 | $45.71 | 8,739,769 |
| 2017-07-21 | $53.66 | $54.00 | $53.37 | $53.84 | $46.25 | 11,963,407 |
| 2017-07-20 | $55.11 | $55.43 | $53.46 | $53.97 | $46.36 | 35,647,961 |
| 2017-07-19 | $56.46 | $56.94 | $56.01 | $56.78 | $48.77 | 7,437,353 |
| 2017-07-18 | $56.34 | $56.38 | $56.00 | $56.29 | $48.35 | 7,329,551 |
| 2017-07-17 | $56.73 | $56.92 | $56.39 | $56.46 | $48.50 | 5,067,322 |
| 2017-07-14 | $56.50 | $56.93 | $56.15 | $56.81 | $48.80 | 4,365,609 |
| 2017-07-13 | $56.38 | $56.52 | $56.17 | $56.23 | $48.30 | 5,884,064 |
| 2017-07-12 | $55.79 | $56.31 | $55.72 | $56.20 | $48.27 | 6,082,481 |
| 2017-07-11 | $55.63 | $55.63 | $55.02 | $55.33 | $47.53 | 6,009,448 |
| 2017-07-10 | $55.37 | $55.89 | $55.19 | $55.64 | $47.79 | 4,973,557 |
| 2017-07-07 | $55.04 | $55.73 | $54.87 | $55.35 | $47.54 | 5,156,330 |
| 2017-07-06 | $55.02 | $55.23 | $54.74 | $54.79 | $47.06 | 5,557,013 |
| 2017-07-05 | $55.01 | $55.56 | $54.78 | $55.45 | $47.63 | 6,624,023 |
| 2017-07-03 | $55.53 | $56.02 | $54.92 | $54.95 | $47.20 | 4,379,566 |
| 2017-06-30 | $55.60 | $55.63 | $55.03 | $55.22 | $47.43 | 8,596,198 |
| 2017-06-29 | $55.93 | $55.93 | $54.55 | $55.08 | $47.31 | 8,333,137 |
| 2017-06-28 | $55.40 | $56.32 | $55.18 | $56.16 | $48.24 | 7,231,216 |
| 2017-06-27 | $56.29 | $56.33 | $55.41 | $55.43 | $47.61 | 6,734,074 |
| 2017-06-26 | $57.09 | $57.69 | $56.21 | $56.56 | $48.58 | 7,255,489 |
| 2017-06-23 | $56.64 | $57.44 | $56.57 | $56.91 | $48.88 | 8,660,612 |
| 2017-06-22 | $56.24 | $56.75 | $56.06 | $56.47 | $48.50 | 5,512,097 |
| 2017-06-21 | $56.79 | $56.84 | $56.12 | $56.33 | $48.38 | 8,189,893 |
| 2017-06-20 | $57.46 | $57.61 | $56.51 | $56.79 | $48.78 | 8,087,133 |
| 2017-06-19 | $56.96 | $57.66 | $56.91 | $57.61 | $49.48 | 6,909,034 |
| 2017-06-16 | $56.98 | $57.01 | $56.35 | $56.82 | $48.81 | 13,536,039 |
| 2017-06-15 | $56.42 | $57.17 | $56.40 | $56.93 | $48.90 | 5,371,464 |
| 2017-06-14 | $57.70 | $57.97 | $56.67 | $57.01 | $48.97 | 6,702,810 |
| 2017-06-13 | $57.95 | $58.07 | $57.50 | $57.54 | $49.42 | 6,971,106 |
| 2017-06-12 | $56.52 | $57.68 | $56.48 | $57.49 | $49.38 | 9,871,291 |
| 2017-06-09 | $58.37 | $58.49 | $56.74 | $57.05 | $49.00 | 13,572,264 |
| 2017-06-08 | $57.77 | $58.15 | $57.61 | $58.12 | $49.92 | 10,134,415 |
| 2017-06-07 | $58.30 | $58.49 | $57.13 | $57.53 | $49.41 | 9,967,746 |
| 2017-06-06 | $58.60 | $58.91 | $58.18 | $58.20 | $49.99 | 7,808,482 |
| 2017-06-05 | $58.50 | $59.05 | $58.48 | $58.86 | $50.56 | 7,655,063 |
| 2017-06-02 | $58.89 | $58.96 | $58.35 | $58.58 | $50.32 | 9,461,824 |
| 2017-06-01 | $57.45 | $58.65 | $57.35 | $58.62 | $50.35 | 11,116,224 |
| 2017-05-31 | $57.26 | $57.73 | $57.00 | $57.27 | $49.19 | 13,114,683 |
| 2017-05-30 | $57.28 | $57.74 | $57.17 | $57.34 | $49.25 | 11,436,669 |
| 2017-05-26 | $57.66 | $57.98 | $57.37 | $57.52 | $49.41 | 8,172,585 |
| 2017-05-25 | $58.65 | $58.95 | $58.26 | $58.45 | $49.71 | 9,500,477 |
| 2017-05-24 | $59.28 | $59.62 | $58.57 | $58.64 | $49.87 | 8,483,816 |
| 2017-05-23 | $59.38 | $59.89 | $59.13 | $59.22 | $50.37 | 14,168,042 |
| 2017-05-22 | $58.39 | $59.54 | $58.38 | $59.28 | $50.42 | 19,135,673 |
| 2017-05-19 | $56.49 | $57.79 | $56.20 | $57.67 | $49.05 | 14,756,793 |
| 2017-05-18 | $55.58 | $56.31 | $55.02 | $56.12 | $47.73 | 12,738,161 |
| 2017-05-17 | $55.64 | $56.08 | $55.30 | $55.36 | $47.08 | 14,353,844 |
| 2017-05-16 | $55.39 | $55.98 | $55.10 | $55.95 | $47.59 | 9,207,347 |
| 2017-05-15 | $55.08 | $55.49 | $55.08 | $55.40 | $47.12 | 10,542,387 |
| 2017-05-12 | $54.50 | $55.35 | $54.40 | $55.32 | $47.05 | 9,023,255 |
| 2017-05-11 | $55.25 | $55.30 | $54.41 | $54.68 | $46.51 | 13,125,085 |
| 2017-05-10 | $55.22 | $55.43 | $54.86 | $55.33 | $47.06 | 8,336,404 |
| 2017-05-09 | $54.69 | $55.19 | $54.63 | $55.15 | $46.91 | 8,173,562 |
| 2017-05-08 | $54.99 | $55.00 | $54.56 | $54.62 | $46.46 | 6,783,511 |
| 2017-05-05 | $54.93 | $55.00 | $54.70 | $54.93 | $46.72 | 8,796,099 |
| 2017-05-04 | $54.73 | $55.00 | $54.50 | $54.91 | $46.70 | 11,774,654 |
| 2017-05-03 | $53.41 | $54.77 | $53.25 | $54.49 | $46.34 | 18,042,491 |
| 2017-05-02 | $53.65 | $53.73 | $52.90 | $53.29 | $45.32 | 10,162,709 |
| 2017-05-01 | $53.65 | $53.70 | $53.10 | $53.60 | $45.59 | 12,769,352 |
| 2017-04-28 | $51.80 | $53.95 | $51.05 | $53.74 | $45.71 | 34,106,676 |
| 2017-04-27 | $53.24 | $53.34 | $52.91 | $53.21 | $45.26 | 6,850,407 |
| 2017-04-26 | $53.20 | $53.30 | $52.91 | $53.04 | $45.11 | 7,265,625 |
| 2017-04-25 | $53.17 | $53.49 | $52.96 | $53.00 | $45.08 | 11,316,729 |
| 2017-04-24 | $53.01 | $53.25 | $52.75 | $52.81 | $44.92 | 10,704,413 |
| 2017-04-21 | $52.77 | $52.80 | $52.21 | $52.50 | $44.65 | 10,951,539 |
| 2017-04-20 | $53.22 | $53.40 | $51.40 | $52.66 | $44.79 | 24,664,581 |
| 2017-04-19 | $53.00 | $53.10 | $52.30 | $52.61 | $44.75 | 15,441,526 |
| 2017-04-18 | $52.60 | $52.98 | $52.39 | $52.67 | $44.80 | 11,262,770 |
| 2017-04-17 | $52.99 | $53.13 | $52.75 | $52.89 | $44.98 | 10,471,714 |
| 2017-04-13 | $53.13 | $53.68 | $52.78 | $52.79 | $44.90 | 17,014,422 |
| 2017-04-12 | $54.64 | $54.65 | $53.12 | $53.39 | $45.41 | 24,822,200 |
| 2017-04-11 | $56.32 | $56.36 | $54.72 | $55.35 | $47.08 | 17,301,754 |
| 2017-04-10 | $56.43 | $56.81 | $56.27 | $56.52 | $48.07 | 6,039,764 |
| 2017-04-07 | $56.58 | $56.60 | $56.19 | $56.32 | $47.90 | 5,229,533 |
| 2017-04-06 | $56.44 | $56.73 | $56.14 | $56.53 | $48.08 | 5,757,837 |
| 2017-04-05 | $56.80 | $57.53 | $56.42 | $56.47 | $48.03 | 7,857,728 |
| 2017-04-04 | $56.30 | $56.91 | $56.25 | $56.68 | $48.21 | 7,124,105 |
| 2017-04-03 | $57.26 | $57.34 | $56.04 | $56.50 | $48.05 | 11,343,523 |
| 2017-03-31 | $57.46 | $57.69 | $56.97 | $57.34 | $48.77 | 10,064,955 |
| 2017-03-30 | $57.36 | $57.65 | $57.19 | $57.20 | $48.65 | 6,358,995 |
| 2017-03-29 | $57.09 | $57.37 | $56.86 | $57.36 | $48.79 | 4,042,648 |
| 2017-03-28 | $56.67 | $57.61 | $56.67 | $57.38 | $48.80 | 5,953,489 |
| 2017-03-27 | $56.72 | $56.94 | $56.48 | $56.66 | $48.19 | 4,726,309 |
| 2017-03-24 | $57.47 | $57.47 | $56.64 | $56.92 | $48.41 | 5,621,440 |
| 2017-03-23 | $57.16 | $57.27 | $56.59 | $56.81 | $48.32 | 7,718,655 |
| 2017-03-22 | $56.73 | $57.13 | $56.10 | $57.04 | $48.51 | 9,129,711 |
| 2017-03-21 | $57.93 | $58.10 | $56.74 | $56.80 | $48.31 | 10,092,647 |
| 2017-03-20 | $57.79 | $58.07 | $57.59 | $57.81 | $49.17 | 7,498,218 |
| 2017-03-17 | $58.57 | $58.61 | $57.51 | $57.55 | $48.95 | 20,057,782 |
| 2017-03-16 | $58.30 | $58.73 | $58.16 | $58.35 | $49.63 | 7,206,192 |
| 2017-03-15 | $58.42 | $58.75 | $58.18 | $58.52 | $49.77 | 9,029,458 |
| 2017-03-14 | $58.38 | $58.38 | $57.72 | $58.22 | $49.52 | 6,276,935 |
| 2017-03-13 | $59.03 | $59.04 | $58.20 | $58.46 | $49.72 | 7,737,879 |
| 2017-03-10 | $58.36 | $58.79 | $58.30 | $58.64 | $49.87 | 9,751,987 |
| 2017-03-09 | $57.65 | $58.10 | $57.40 | $57.97 | $49.30 | 9,875,608 |
| 2017-03-08 | $56.92 | $58.08 | $56.80 | $57.77 | $49.13 | 13,201,652 |
| 2017-03-07 | $56.60 | $56.82 | $56.19 | $56.73 | $48.25 | 7,131,737 |
| 2017-03-06 | $56.27 | $56.56 | $56.07 | $56.45 | $48.01 | 7,241,631 |
| 2017-03-03 | $56.52 | $56.57 | $56.00 | $56.44 | $48.00 | 6,984,526 |
| 2017-03-02 | $56.95 | $57.15 | $56.24 | $56.37 | $47.94 | 8,451,735 |
| 2017-03-01 | $56.93 | $57.08 | $56.27 | $57.01 | $48.49 | 11,082,396 |
| 2017-02-28 | $56.49 | $56.52 | $55.89 | $56.48 | $48.04 | 10,388,173 |
| 2017-02-27 | $56.56 | $56.98 | $56.31 | $56.73 | $48.25 | 7,127,599 |
| 2017-02-24 | $57.02 | $57.23 | $56.50 | $57.22 | $48.22 | 10,644,787 |
| 2017-02-23 | $57.01 | $57.31 | $56.77 | $57.14 | $48.15 | 10,152,814 |
| 2017-02-22 | $56.78 | $57.10 | $56.48 | $57.10 | $48.11 | 8,711,537 |
| 2017-02-21 | $56.83 | $57.19 | $56.58 | $56.75 | $47.82 | 9,878,152 |
| 2017-02-17 | $56.85 | $56.94 | $56.05 | $56.46 | $47.58 | 12,456,638 |
| 2017-02-16 | $56.58 | $56.90 | $56.45 | $56.88 | $47.93 | 11,622,895 |
| 2017-02-15 | $55.63 | $56.50 | $55.49 | $56.49 | $47.60 | 14,149,193 |
| 2017-02-14 | $55.43 | $55.52 | $54.82 | $55.48 | $46.75 | 13,071,979 |
| 2017-02-13 | $54.58 | $55.13 | $54.26 | $54.93 | $46.29 | 14,516,176 |
| 2017-02-10 | $53.10 | $54.28 | $52.93 | $54.00 | $45.50 | 14,042,202 |
| 2017-02-09 | $52.91 | $53.10 | $52.76 | $52.88 | $44.56 | 7,615,138 |
| 2017-02-08 | $53.39 | $53.39 | $52.72 | $52.89 | $44.57 | 9,229,045 |
| 2017-02-07 | $53.22 | $53.28 | $52.76 | $53.27 | $44.89 | 10,374,100 |
| 2017-02-06 | $53.31 | $53.41 | $52.82 | $52.88 | $44.56 | 8,215,133 |
| 2017-02-03 | $52.95 | $53.22 | $52.75 | $52.98 | $44.64 | 10,965,265 |
| 2017-02-02 | $52.95 | $53.10 | $52.37 | $52.66 | $44.37 | 14,481,242 |
| 2017-02-01 | $53.64 | $53.82 | $52.86 | $53.15 | $44.79 | 16,102,109 |
| 2017-01-31 | $53.61 | $53.64 | $52.83 | $53.43 | $45.02 | 13,995,448 |
| 2017-01-30 | $54.39 | $54.40 | $53.55 | $53.61 | $45.17 | 14,853,856 |
| 2017-01-27 | $54.65 | $54.76 | $54.00 | $54.24 | $45.70 | 23,474,353 |
| 2017-01-26 | $55.35 | $55.49 | $53.50 | $54.05 | $45.54 | 37,888,156 |
| 2017-01-25 | $56.10 | $56.98 | $55.50 | $56.90 | $47.95 | 27,969,706 |
| 2017-01-24 | $55.02 | $55.77 | $54.70 | $55.00 | $46.35 | 41,751,760 |
| 2017-01-23 | $58.67 | $58.67 | $53.77 | $54.88 | $46.24 | 94,436,001 |
| 2017-01-20 | $65.19 | $65.74 | $62.62 | $62.88 | $52.99 | 20,936,881 |
| 2017-01-19 | $64.97 | $65.40 | $64.36 | $64.44 | $54.30 | 9,429,206 |
| 2017-01-18 | $64.67 | $66.09 | $63.81 | $65.13 | $54.88 | 15,883,201 |
| 2017-01-17 | $66.71 | $66.97 | $63.15 | $64.19 | $54.09 | 22,426,310 |
| 2017-01-13 | $66.25 | $67.08 | $66.16 | $66.88 | $56.36 | 6,177,365 |
| 2017-01-12 | $65.35 | $66.18 | $65.05 | $66.12 | $55.72 | 6,113,613 |
| 2017-01-11 | $65.75 | $66.11 | $65.42 | $66.10 | $55.70 | 8,349,761 |
| 2017-01-10 | $65.95 | $66.16 | $65.57 | $65.63 | $55.30 | 6,076,032 |
| 2017-01-09 | $65.53 | $66.27 | $65.49 | $65.65 | $55.32 | 4,769,160 |
| 2017-01-06 | $65.48 | $65.87 | $64.86 | $65.53 | $55.22 | 6,749,352 |
| 2017-01-05 | $65.21 | $65.98 | $65.05 | $65.55 | $55.24 | 5,998,898 |
| 2017-01-04 | $65.67 | $65.95 | $65.26 | $65.47 | $55.17 | 6,221,655 |
| 2017-01-03 | $65.86 | $66.14 | $64.60 | $65.40 | $55.11 | 9,519,838 |
| 2016-12-30 | $66.25 | $66.35 | $65.04 | $65.20 | $54.94 | 5,941,909 |
| 2016-12-29 | $65.50 | $66.08 | $65.42 | $66.04 | $55.65 | 3,700,771 |
| 2016-12-28 | $66.65 | $67.07 | $65.70 | $65.75 | $55.40 | 6,547,168 |
| 2016-12-27 | $67.14 | $67.58 | $67.06 | $67.25 | $56.67 | 3,028,159 |
| 2016-12-23 | $66.89 | $66.94 | $66.52 | $66.86 | $56.34 | 3,088,052 |
| 2016-12-22 | $67.64 | $67.75 | $66.46 | $66.76 | $56.25 | 5,900,160 |
| 2016-12-21 | $67.07 | $67.35 | $66.82 | $67.16 | $56.59 | 5,211,362 |
| 2016-12-20 | $67.38 | $67.56 | $66.77 | $66.91 | $56.38 | 6,685,432 |
| 2016-12-19 | $66.79 | $67.43 | $66.64 | $67.02 | $56.47 | 7,884,694 |
| 2016-12-16 | $68.49 | $68.49 | $66.30 | $66.46 | $56.00 | 18,155,575 |
| 2016-12-15 | $68.10 | $68.77 | $67.31 | $68.03 | $57.32 | 7,162,470 |
| 2016-12-14 | $68.64 | $69.18 | $67.35 | $67.56 | $56.93 | 9,957,690 |
| 2016-12-13 | $68.72 | $70.24 | $68.49 | $69.34 | $58.43 | 8,494,227 |
| 2016-12-12 | $68.37 | $68.65 | $67.92 | $68.47 | $57.70 | 5,615,537 |
| 2016-12-09 | $68.61 | $68.89 | $67.80 | $68.52 | $57.74 | 5,551,783 |
| 2016-12-08 | $68.42 | $69.18 | $68.37 | $68.55 | $57.76 | 5,552,585 |
| 2016-12-07 | $67.35 | $68.34 | $66.96 | $68.34 | $57.59 | 7,202,661 |
| 2016-12-06 | $66.65 | $67.48 | $66.50 | $67.45 | $56.84 | 6,701,797 |
| 2016-12-05 | $66.38 | $66.94 | $65.69 | $66.36 | $55.92 | 8,708,196 |
| 2016-12-02 | $64.16 | $66.33 | $63.95 | $65.84 | $55.48 | 9,687,015 |
| 2016-12-01 | $67.72 | $67.92 | $63.78 | $64.16 | $54.06 | 16,563,896 |
| 2016-11-30 | $66.80 | $68.31 | $66.50 | $68.13 | $57.41 | 12,470,027 |
| 2016-11-29 | $67.23 | $67.54 | $66.63 | $66.77 | $56.26 | 6,544,858 |
| 2016-11-28 | $67.42 | $67.70 | $66.80 | $67.10 | $56.54 | 8,225,168 |
| 2016-11-25 | $68.16 | $68.42 | $67.71 | $68.29 | $57.09 | 4,200,136 |
| 2016-11-23 | $68.33 | $68.50 | $67.75 | $68.13 | $56.96 | 4,820,254 |
| 2016-11-22 | $67.57 | $68.60 | $67.04 | $68.31 | $57.11 | 9,803,646 |
| 2016-11-21 | $66.86 | $67.20 | $66.15 | $67.10 | $56.10 | 7,868,947 |
| 2016-11-18 | $66.68 | $67.46 | $65.94 | $67.31 | $56.27 | 9,889,299 |
| 2016-11-17 | $66.44 | $66.77 | $66.16 | $66.67 | $55.74 | 6,982,456 |
| 2016-11-16 | $66.71 | $66.71 | $65.65 | $66.30 | $55.43 | 9,552,165 |
| 2016-11-15 | $66.26 | $67.16 | $65.95 | $66.77 | $55.82 | 9,615,236 |
| 2016-11-14 | $67.42 | $67.42 | $65.93 | $65.93 | $55.12 | 8,256,806 |
| 2016-11-11 | $65.87 | $67.00 | $65.84 | $66.88 | $55.91 | 10,239,827 |
| 2016-11-10 | $67.81 | $68.21 | $64.32 | $66.31 | $55.44 | 17,774,884 |
| 2016-11-09 | $66.63 | $68.09 | $66.25 | $67.88 | $56.75 | 11,604,410 |
| 2016-11-08 | $68.22 | $68.71 | $67.63 | $68.27 | $57.08 | 6,696,564 |
| 2016-11-07 | $67.72 | $68.58 | $67.39 | $68.46 | $57.24 | 9,205,303 |
| 2016-11-04 | $65.74 | $67.41 | $65.74 | $66.73 | $55.79 | 8,584,254 |
| 2016-11-03 | $67.69 | $68.57 | $65.93 | $66.95 | $55.97 | 15,642,519 |
| 2016-11-02 | $68.46 | $68.60 | $67.03 | $67.09 | $56.09 | 15,183,040 |
| 2016-11-01 | $69.00 | $69.35 | $67.54 | $68.34 | $57.13 | 8,910,085 |
| 2016-10-31 | $69.00 | $69.51 | $68.68 | $68.72 | $57.45 | 10,108,268 |
| 2016-10-28 | $70.52 | $70.53 | $67.66 | $68.40 | $57.18 | 17,952,659 |
| 2016-10-27 | $70.80 | $71.62 | $70.00 | $70.09 | $58.60 | 33,941,733 |
| 2016-10-26 | $67.31 | $68.62 | $67.25 | $68.20 | $57.02 | 9,241,241 |
| 2016-10-25 | $67.90 | $68.25 | $67.48 | $67.71 | $56.61 | 5,369,950 |
| 2016-10-24 | $68.40 | $68.45 | $67.48 | $68.06 | $56.90 | 6,669,606 |
| 2016-10-21 | $67.11 | $69.44 | $66.70 | $67.93 | $56.79 | 19,676,630 |
| 2016-10-20 | $65.48 | $68.17 | $65.48 | $67.34 | $56.30 | 13,579,044 |
| 2016-10-19 | $65.88 | $66.07 | $65.31 | $65.79 | $55.00 | 5,414,694 |
| 2016-10-18 | $66.18 | $66.22 | $65.57 | $66.10 | $55.26 | 5,966,858 |
| 2016-10-17 | $65.53 | $65.71 | $65.09 | $65.19 | $54.50 | 6,348,209 |
| 2016-10-14 | $65.94 | $66.59 | $65.45 | $65.70 | $54.93 | 6,743,106 |
| 2016-10-13 | $65.55 | $66.06 | $64.30 | $65.70 | $54.93 | 7,236,603 |
| 2016-10-12 | $66.49 | $66.49 | $65.06 | $66.06 | $55.23 | 6,615,721 |
| 2016-10-11 | $67.00 | $67.09 | $65.45 | $66.09 | $55.25 | 8,910,597 |
| 2016-10-10 | $68.34 | $68.58 | $67.06 | $67.25 | $56.22 | 7,030,377 |
| 2016-10-07 | $67.53 | $68.33 | $67.49 | $68.19 | $57.01 | 8,398,099 |
| 2016-10-06 | $66.80 | $69.32 | $66.23 | $67.54 | $56.47 | 12,957,165 |
| 2016-10-05 | $66.84 | $67.42 | $66.55 | $66.84 | $55.88 | 6,361,993 |
| 2016-10-04 | $67.70 | $67.70 | $66.56 | $66.68 | $55.75 | 9,746,412 |
| 2016-10-03 | $68.08 | $69.28 | $66.87 | $67.11 | $56.11 | 10,153,594 |
| 2016-09-30 | $68.40 | $70.40 | $68.15 | $68.50 | $57.27 | 34,879,502 |
| 2016-09-29 | $63.28 | $68.83 | $62.71 | $67.45 | $56.39 | 43,098,784 |
| 2016-09-28 | $63.23 | $63.69 | $63.00 | $63.45 | $53.05 | 5,251,926 |
| 2016-09-27 | $62.53 | $63.36 | $62.44 | $63.31 | $52.93 | 5,228,334 |
| 2016-09-26 | $62.49 | $62.56 | $61.86 | $62.31 | $52.09 | 6,207,366 |
| 2016-09-23 | $63.00 | $63.57 | $62.67 | $62.75 | $52.46 | 7,794,722 |
| 2016-09-22 | $63.71 | $64.00 | $63.36 | $63.52 | $53.11 | 7,895,710 |
| 2016-09-21 | $63.10 | $63.64 | $62.91 | $63.57 | $53.15 | 7,488,588 |
| 2016-09-20 | $63.27 | $63.30 | $62.53 | $62.70 | $52.42 | 5,471,416 |
| 2016-09-19 | $63.13 | $63.39 | $62.76 | $62.86 | $52.55 | 6,759,881 |
| 2016-09-16 | $62.88 | $63.44 | $62.37 | $62.99 | $52.66 | 14,677,679 |
| 2016-09-15 | $61.95 | $62.67 | $61.55 | $62.54 | $52.29 | 8,886,405 |
| 2016-09-14 | $61.29 | $61.95 | $61.04 | $61.59 | $51.49 | 5,993,289 |
| 2016-09-13 | $61.82 | $62.20 | $60.94 | $61.29 | $51.24 | 8,397,124 |
| 2016-09-12 | $60.23 | $62.27 | $59.93 | $62.25 | $52.04 | 10,158,630 |
| 2016-09-09 | $62.01 | $62.29 | $60.50 | $60.52 | $50.60 | 10,625,610 |
| 2016-09-08 | $62.03 | $62.81 | $62.01 | $62.69 | $52.41 | 7,698,134 |
| 2016-09-07 | $63.19 | $63.25 | $62.32 | $62.43 | $52.19 | 6,281,596 |
| 2016-09-06 | $63.12 | $63.39 | $62.88 | $63.09 | $52.75 | 5,603,002 |
| 2016-09-02 | $63.53 | $63.70 | $63.09 | $63.35 | $52.96 | 6,325,874 |
| 2016-09-01 | $62.87 | $63.50 | $62.51 | $63.47 | $53.06 | 6,906,300 |
| 2016-08-31 | $62.98 | $63.12 | $62.53 | $63.07 | $52.73 | 6,516,564 |
| 2016-08-30 | $63.00 | $63.51 | $62.71 | $62.94 | $52.62 | 5,047,613 |
| 2016-08-29 | $62.42 | $63.09 | $62.37 | $62.98 | $52.65 | 5,354,712 |
| 2016-08-26 | $62.89 | $63.51 | $62.65 | $62.97 | $52.21 | 7,255,608 |
| 2016-08-25 | $62.67 | $62.96 | $62.58 | $62.64 | $51.93 | 4,916,719 |
| 2016-08-24 | $62.92 | $63.24 | $62.47 | $62.61 | $51.91 | 6,902,405 |
| 2016-08-23 | $63.00 | $63.69 | $62.83 | $63.09 | $52.31 | 5,970,672 |
| 2016-08-22 | $62.70 | $62.87 | $62.35 | $62.83 | $52.09 | 5,721,165 |
| 2016-08-19 | $62.61 | $62.84 | $62.01 | $62.76 | $52.03 | 7,092,997 |
| 2016-08-18 | $62.35 | $63.04 | $62.18 | $63.04 | $52.26 | 7,935,943 |
| 2016-08-17 | $62.22 | $62.40 | $61.79 | $62.28 | $51.63 | 6,812,379 |
| 2016-08-16 | $62.08 | $62.50 | $61.76 | $62.07 | $51.46 | 7,651,256 |
| 2016-08-15 | $61.80 | $62.49 | $61.80 | $62.43 | $51.76 | 6,498,977 |
| 2016-08-12 | $61.54 | $61.99 | $61.28 | $61.71 | $51.16 | 4,947,656 |
| 2016-08-11 | $61.89 | $62.16 | $61.67 | $61.74 | $51.19 | 4,988,258 |
| 2016-08-10 | $62.00 | $62.16 | $61.44 | $61.71 | $51.16 | 3,836,232 |
| 2016-08-09 | $61.91 | $62.44 | $61.83 | $61.99 | $51.39 | 5,350,470 |
| 2016-08-08 | $62.05 | $62.19 | $61.37 | $61.58 | $51.05 | 8,410,629 |
| 2016-08-05 | $61.52 | $62.11 | $61.27 | $62.00 | $51.40 | 8,320,708 |
| 2016-08-04 | $61.11 | $61.23 | $60.73 | $60.98 | $50.56 | 5,169,565 |
| 2016-08-03 | $60.59 | $61.11 | $60.50 | $61.01 | $50.58 | 6,448,170 |
| 2016-08-02 | $61.74 | $61.95 | $60.02 | $60.60 | $50.24 | 14,732,815 |
| 2016-08-01 | $62.37 | $62.40 | $61.58 | $61.85 | $51.28 | 14,606,196 |
| 2016-07-29 | $62.60 | $62.82 | $62.24 | $62.58 | $51.88 | 8,291,025 |
| 2016-07-28 | $62.44 | $62.79 | $62.17 | $62.43 | $51.76 | 8,514,227 |
| 2016-07-27 | $61.82 | $62.66 | $61.65 | $62.51 | $51.82 | 13,395,146 |
| 2016-07-26 | $61.00 | $61.50 | $60.77 | $61.35 | $50.86 | 11,272,640 |
| 2016-07-25 | $60.96 | $60.97 | $60.15 | $60.73 | $50.35 | 9,166,238 |
| 2016-07-22 | $60.21 | $61.18 | $59.83 | $61.15 | $50.70 | 12,505,660 |
| 2016-07-21 | $59.80 | $60.47 | $59.13 | $59.93 | $49.69 | 33,912,287 |
| 2016-07-20 | $55.36 | $55.95 | $55.04 | $55.82 | $46.28 | 17,204,320 |
| 2016-07-19 | $55.73 | $55.90 | $54.95 | $55.14 | $45.71 | 8,164,205 |
| 2016-07-18 | $55.14 | $55.65 | $54.98 | $55.35 | $45.89 | 9,225,899 |
| 2016-07-15 | $54.86 | $54.86 | $54.17 | $54.75 | $45.39 | 10,236,935 |
| 2016-07-14 | $55.19 | $55.37 | $54.56 | $54.88 | $45.50 | 6,601,526 |
| 2016-07-13 | $54.91 | $55.00 | $54.63 | $54.83 | $45.46 | 5,676,402 |
| 2016-07-12 | $54.45 | $54.74 | $54.21 | $54.62 | $45.28 | 7,413,747 |
| 2016-07-11 | $53.96 | $54.71 | $53.94 | $54.12 | $44.86 | 6,941,561 |
| 2016-07-08 | $53.49 | $54.33 | $53.32 | $54.19 | $44.93 | 6,853,891 |
| 2016-07-07 | $52.58 | $53.38 | $52.41 | $52.93 | $43.88 | 5,763,546 |
| 2016-07-06 | $51.57 | $52.53 | $51.16 | $52.37 | $43.42 | 7,740,722 |
| 2016-07-05 | $52.95 | $52.97 | $51.89 | $51.94 | $43.06 | 10,626,212 |
| 2016-07-01 | $52.99 | $53.39 | $52.84 | $53.00 | $43.94 | 6,384,953 |
| 2016-06-30 | $52.90 | $53.57 | $52.46 | $53.57 | $44.41 | 9,254,406 |
| 2016-06-29 | $53.06 | $53.84 | $52.75 | $53.55 | $44.40 | 7,126,900 |
| 2016-06-28 | $51.70 | $52.56 | $51.53 | $52.51 | $43.53 | 7,470,440 |
| 2016-06-27 | $52.29 | $52.29 | $50.84 | $51.14 | $42.40 | 11,702,018 |
| 2016-06-24 | $53.01 | $53.82 | $52.12 | $52.12 | $43.21 | 17,018,501 |
| 2016-06-23 | $54.85 | $55.57 | $54.57 | $55.55 | $46.05 | 8,952,241 |
| 2016-06-22 | $53.90 | $54.97 | $53.90 | $54.04 | $44.80 | 8,481,587 |
| 2016-06-21 | $54.25 | $54.25 | $53.60 | $53.88 | $44.67 | 6,431,688 |
| 2016-06-20 | $54.17 | $54.66 | $53.86 | $53.89 | $44.68 | 8,680,761 |
| 2016-06-17 | $53.73 | $53.82 | $53.10 | $53.55 | $44.40 | 14,548,762 |
| 2016-06-16 | $52.97 | $53.47 | $52.48 | $53.42 | $44.29 | 5,907,509 |
| 2016-06-15 | $53.05 | $53.56 | $52.67 | $53.28 | $44.17 | 8,832,397 |
| 2016-06-14 | $52.66 | $53.25 | $52.47 | $52.70 | $43.69 | 8,887,261 |
| 2016-06-13 | $53.60 | $53.90 | $52.74 | $52.83 | $43.80 | 12,128,916 |
| 2016-06-10 | $54.46 | $54.75 | $53.40 | $53.83 | $44.63 | 15,791,601 |
| 2016-06-09 | $54.40 | $55.04 | $54.19 | $54.98 | $45.58 | 8,726,216 |
| 2016-06-08 | $54.73 | $55.05 | $54.67 | $54.94 | $45.55 | 6,314,812 |
| 2016-06-07 | $54.94 | $55.18 | $54.67 | $54.84 | $45.47 | 5,400,156 |
| 2016-06-06 | $54.98 | $55.37 | $54.66 | $54.89 | $45.51 | 7,905,117 |
| 2016-06-03 | $54.99 | $55.01 | $54.47 | $54.94 | $45.55 | 10,008,119 |
| 2016-06-02 | $54.65 | $54.92 | $54.29 | $54.88 | $45.50 | 9,036,180 |
| 2016-06-01 | $54.50 | $54.97 | $54.45 | $54.79 | $45.42 | 12,156,815 |
| 2016-05-31 | $55.39 | $55.43 | $54.82 | $54.92 | $45.53 | 15,093,355 |
| 2016-05-27 | $55.33 | $55.39 | $55.02 | $55.27 | $45.82 | 5,918,151 |
| 2016-05-26 | $55.97 | $56.14 | $55.51 | $55.74 | $45.77 | 7,020,946 |
| 2016-05-25 | $55.70 | $56.27 | $55.69 | $55.98 | $45.97 | 9,279,652 |
| 2016-05-24 | $54.42 | $55.62 | $54.40 | $55.59 | $45.65 | 13,097,681 |
| 2016-05-23 | $54.20 | $54.86 | $54.15 | $54.18 | $44.49 | 9,685,318 |
| 2016-05-20 | $52.97 | $54.58 | $52.87 | $54.52 | $44.77 | 14,003,633 |
| 2016-05-19 | $52.71 | $53.08 | $52.26 | $52.76 | $43.33 | 8,613,953 |
| 2016-05-18 | $52.07 | $53.34 | $52.00 | $52.79 | $43.35 | 10,519,131 |
| 2016-05-17 | $51.74 | $52.28 | $51.50 | $51.99 | $42.69 | 9,386,169 |
| 2016-05-16 | $51.32 | $52.17 | $51.12 | $51.91 | $42.63 | 6,823,591 |
| 2016-05-13 | $51.46 | $52.08 | $51.11 | $51.32 | $42.14 | 6,975,089 |
| 2016-05-12 | $52.33 | $52.53 | $51.36 | $51.51 | $42.30 | 9,515,978 |
| 2016-05-11 | $51.83 | $52.53 | $51.69 | $52.15 | $42.82 | 8,324,076 |
| 2016-05-10 | $51.26 | $52.23 | $50.97 | $52.15 | $42.82 | 8,199,000 |
| 2016-05-09 | $51.00 | $51.60 | $50.79 | $51.20 | $42.04 | 7,173,553 |
| 2016-05-06 | $50.65 | $51.12 | $50.38 | $50.92 | $41.81 | 9,434,472 |
| 2016-05-05 | $50.74 | $51.27 | $50.43 | $51.13 | $41.99 | 10,189,107 |
| 2016-05-04 | $50.19 | $50.88 | $50.15 | $50.49 | $41.46 | 11,981,765 |
| 2016-05-03 | $50.67 | $50.92 | $50.19 | $50.73 | $41.66 | 7,848,643 |
| 2016-05-02 | $50.69 | $51.17 | $50.13 | $51.11 | $41.97 | 7,123,453 |
| 2016-04-29 | $51.83 | $52.00 | $50.11 | $50.52 | $41.49 | 11,437,400 |
| 2016-04-28 | $52.48 | $53.28 | $52.04 | $52.13 | $42.81 | 7,795,038 |
| 2016-04-27 | $52.03 | $53.13 | $52.01 | $52.90 | $43.44 | 8,256,621 |
| 2016-04-26 | $52.54 | $52.96 | $52.45 | $52.91 | $43.45 | 7,600,083 |
| 2016-04-25 | $52.60 | $52.72 | $52.03 | $52.43 | $43.05 | 6,941,225 |
| 2016-04-22 | $51.71 | $53.09 | $51.68 | $52.64 | $43.23 | 14,029,779 |
| 2016-04-21 | $51.30 | $51.80 | $50.74 | $51.67 | $42.43 | 16,728,621 |
| 2016-04-20 | $51.93 | $52.54 | $51.81 | $52.09 | $42.78 | 11,216,936 |
| 2016-04-19 | $51.73 | $51.93 | $51.30 | $51.83 | $42.56 | 9,306,392 |
| 2016-04-18 | $51.09 | $51.73 | $50.94 | $51.55 | $42.33 | 7,673,094 |
| 2016-04-15 | $51.93 | $51.99 | $51.03 | $51.06 | $41.93 | 10,143,319 |
| 2016-04-14 | $51.85 | $51.89 | $51.24 | $51.82 | $42.55 | 7,921,374 |
| 2016-04-13 | $51.30 | $52.44 | $51.15 | $51.92 | $42.64 | 13,813,483 |
| 2016-04-12 | $51.05 | $51.10 | $50.20 | $50.82 | $41.73 | 6,116,949 |
| 2016-04-11 | $50.86 | $51.58 | $50.86 | $51.00 | $41.88 | 8,637,157 |
| 2016-04-08 | $50.37 | $51.15 | $50.25 | $50.56 | $41.52 | 5,584,828 |
| 2016-04-07 | $50.40 | $50.45 | $49.77 | $50.03 | $41.08 | 7,532,242 |
| 2016-04-06 | $50.14 | $50.73 | $49.73 | $50.62 | $41.57 | 7,631,612 |
| 2016-04-05 | $50.44 | $50.53 | $50.00 | $50.07 | $41.12 | 6,863,302 |
| 2016-04-04 | $50.81 | $51.11 | $50.51 | $50.65 | $41.59 | 6,289,819 |
| 2016-04-01 | $51.08 | $51.11 | $50.01 | $50.88 | $41.78 | 9,379,771 |
| 2016-03-31 | $50.87 | $51.43 | $50.83 | $51.14 | $42.00 | 7,315,830 |
| 2016-03-30 | $51.17 | $51.65 | $50.73 | $50.99 | $41.87 | 7,142,772 |
| 2016-03-29 | $50.00 | $50.94 | $49.67 | $50.69 | $41.63 | 10,462,605 |
| 2016-03-28 | $50.43 | $50.61 | $49.95 | $50.19 | $41.22 | 9,065,233 |
| 2016-03-24 | $50.63 | $50.90 | $50.13 | $50.86 | $41.77 | 7,527,316 |
| 2016-03-23 | $52.12 | $52.16 | $50.81 | $50.99 | $41.87 | 9,194,607 |
| 2016-03-22 | $51.84 | $52.32 | $51.79 | $52.02 | $42.72 | 6,623,186 |
| 2016-03-21 | $51.60 | $52.35 | $51.51 | $52.21 | $42.87 | 11,796,477 |
| 2016-03-18 | $51.69 | $51.87 | $51.23 | $51.59 | $42.36 | 28,991,514 |
| 2016-03-17 | $51.15 | $51.69 | $51.12 | $51.38 | $42.19 | 10,190,409 |
| 2016-03-16 | $51.63 | $51.63 | $50.91 | $51.30 | $42.13 | 21,052,317 |
| 2016-03-15 | $51.75 | $51.83 | $50.98 | $51.63 | $42.40 | 12,887,645 |
| 2016-03-14 | $52.24 | $52.41 | $51.74 | $52.09 | $42.78 | 7,407,247 |
| 2016-03-11 | $52.59 | $52.64 | $51.89 | $52.22 | $42.88 | 11,404,260 |
| 2016-03-10 | $51.91 | $52.37 | $51.17 | $52.02 | $42.72 | 9,539,053 |
| 2016-03-09 | $52.41 | $52.52 | $51.74 | $51.95 | $42.66 | 13,964,474 |
| 2016-03-08 | $52.89 | $53.21 | $51.98 | $52.46 | $43.08 | 11,578,840 |
| 2016-03-07 | $52.44 | $53.52 | $52.36 | $53.30 | $43.77 | 10,180,746 |
| 2016-03-04 | $52.33 | $52.90 | $51.90 | $52.66 | $43.24 | 12,770,324 |
| 2016-03-03 | $52.45 | $52.81 | $51.86 | $52.38 | $43.01 | 12,365,224 |
| 2016-03-02 | $52.39 | $52.98 | $52.24 | $52.85 | $43.40 | 15,664,768 |
| 2016-03-01 | $51.08 | $52.11 | $51.06 | $52.11 | $42.79 | 11,977,412 |
| 2016-02-29 | $51.17 | $51.53 | $50.71 | $50.79 | $41.71 | 12,127,294 |
| 2016-02-26 | $52.00 | $52.00 | $51.22 | $51.62 | $41.99 | 9,528,379 |
| 2016-02-25 | $51.50 | $51.79 | $50.90 | $51.64 | $42.01 | 8,352,364 |
| 2016-02-24 | $50.00 | $51.66 | $49.73 | $51.52 | $41.91 | 10,966,556 |
| 2016-02-23 | $51.00 | $51.00 | $50.11 | $50.42 | $41.02 | 9,358,656 |
| 2016-02-22 | $50.08 | $51.29 | $50.07 | $51.28 | $41.72 | 16,793,620 |
| 2016-02-19 | $49.04 | $50.04 | $48.76 | $49.42 | $40.20 | 16,196,763 |
| 2016-02-18 | $48.41 | $49.31 | $48.02 | $49.08 | $39.93 | 13,173,124 |
| 2016-02-17 | $47.05 | $48.53 | $47.01 | $48.41 | $39.38 | 14,868,233 |
| 2016-02-16 | $45.60 | $46.83 | $45.40 | $46.73 | $38.01 | 13,832,535 |
| 2016-02-12 | $43.35 | $44.76 | $43.08 | $44.56 | $36.25 | 11,696,498 |
| 2016-02-11 | $42.51 | $43.29 | $42.24 | $43.00 | $34.98 | 12,537,683 |
| 2016-02-10 | $44.00 | $44.52 | $42.90 | $42.96 | $34.95 | 10,044,634 |
| 2016-02-09 | $43.65 | $44.06 | $43.17 | $43.61 | $35.48 | 10,339,828 |
| 2016-02-08 | $43.51 | $44.16 | $42.83 | $43.89 | $35.70 | 12,799,021 |
| 2016-02-05 | $45.45 | $45.60 | $43.77 | $44.02 | $35.81 | 10,709,828 |
| 2016-02-04 | $44.62 | $45.76 | $44.38 | $45.66 | $37.14 | 10,798,898 |
| 2016-02-03 | $43.60 | $45.00 | $43.31 | $44.73 | $36.39 | 16,733,601 |
| 2016-02-02 | $45.18 | $45.40 | $42.88 | $43.15 | $35.10 | 21,079,668 |
| 2016-02-01 | $44.71 | $46.41 | $44.39 | $46.11 | $37.51 | 13,120,449 |
| 2016-01-29 | $44.05 | $45.35 | $43.67 | $45.34 | $36.88 | 24,039,178 |
| 2016-01-28 | $45.80 | $45.82 | $43.47 | $43.59 | $35.46 | 27,935,180 |
| 2016-01-27 | $48.00 | $48.58 | $47.16 | $47.53 | $38.67 | 12,305,041 |
| 2016-01-26 | $47.60 | $48.85 | $47.52 | $48.52 | $39.47 | 9,273,362 |
| 2016-01-25 | $47.97 | $48.39 | $47.52 | $47.58 | $38.71 | 9,365,810 |
| 2016-01-22 | $47.81 | $48.28 | $47.44 | $48.07 | $39.10 | 12,154,853 |
| 2016-01-21 | $46.36 | $47.44 | $45.71 | $47.05 | $38.28 | 12,913,651 |
| 2016-01-20 | $45.50 | $46.18 | $44.39 | $45.93 | $37.36 | 14,761,544 |
| 2016-01-19 | $46.50 | $46.58 | $45.47 | $46.09 | $37.49 | 12,679,951 |
| 2016-01-15 | $46.04 | $46.51 | $45.13 | $45.82 | $37.27 | 17,273,304 |
| 2016-01-14 | $46.21 | $48.01 | $45.84 | $47.73 | $38.83 | 21,649,381 |
| 2016-01-13 | $47.22 | $47.97 | $46.07 | $46.10 | $37.50 | 17,285,126 |
| 2016-01-12 | $46.45 | $46.68 | $45.62 | $46.52 | $37.84 | 9,290,710 |
| 2016-01-11 | $46.36 | $46.53 | $45.33 | $46.07 | $37.48 | 13,624,903 |
| 2016-01-08 | $46.81 | $46.85 | $45.84 | $45.88 | $37.32 | 15,285,528 |
| 2016-01-07 | $47.78 | $48.00 | $45.98 | $46.14 | $37.53 | 20,495,621 |
| 2016-01-06 | $48.36 | $48.66 | $47.76 | $48.64 | $39.57 | 15,783,517 |
| 2016-01-05 | $50.46 | $50.60 | $49.07 | $49.14 | $39.98 | 13,482,312 |
| 2016-01-04 | $49.43 | $50.18 | $48.91 | $50.12 | $40.77 | 12,571,257 |
| 2015-12-31 | $50.06 | $50.44 | $49.89 | $49.99 | $40.66 | 7,613,411 |
| 2015-12-30 | $50.88 | $51.25 | $50.36 | $50.41 | $41.01 | 8,529,266 |
| 2015-12-29 | $50.28 | $51.25 | $50.07 | $50.88 | $41.39 | 14,371,321 |
| 2015-12-28 | $49.45 | $49.81 | $49.23 | $49.58 | $40.33 | 8,395,554 |
| 2015-12-24 | $49.00 | $49.88 | $49.00 | $49.55 | $40.31 | 5,352,009 |
| 2015-12-23 | $49.24 | $49.52 | $48.90 | $49.04 | $39.89 | 9,397,921 |
| 2015-12-22 | $48.53 | $49.19 | $48.43 | $49.07 | $39.91 | 10,139,772 |
| 2015-12-21 | $47.61 | $48.93 | $47.54 | $48.76 | $39.67 | 16,779,008 |
| 2015-12-18 | $47.37 | $48.04 | $47.02 | $47.43 | $38.58 | 46,440,181 |
| 2015-12-17 | $49.32 | $49.60 | $47.54 | $47.54 | $38.67 | 15,328,038 |
| 2015-12-16 | $48.25 | $48.60 | $47.15 | $48.07 | $39.10 | 13,308,303 |
| 2015-12-15 | $47.71 | $48.81 | $46.80 | $48.02 | $39.06 | 20,086,940 |
| 2015-12-14 | $47.41 | $47.96 | $45.93 | $46.83 | $38.10 | 17,223,486 |
| 2015-12-11 | $48.20 | $48.36 | $47.34 | $47.46 | $38.61 | 12,977,605 |
| 2015-12-10 | $48.65 | $49.57 | $48.47 | $48.57 | $39.51 | 11,619,464 |
| 2015-12-09 | $49.64 | $49.98 | $48.42 | $48.59 | $39.53 | 16,131,021 |
| 2015-12-08 | $50.63 | $50.96 | $49.31 | $49.48 | $40.25 | 18,917,091 |
| 2015-12-07 | $52.31 | $52.54 | $51.89 | $52.43 | $42.65 | 10,160,685 |
| 2015-12-04 | $52.09 | $52.57 | $51.41 | $52.34 | $42.58 | 16,177,724 |
| 2015-12-03 | $52.16 | $52.24 | $50.37 | $51.40 | $41.81 | 25,438,139 |
| 2015-12-02 | $51.91 | $53.44 | $51.80 | $51.85 | $42.18 | 36,745,077 |
| 2015-12-01 | $48.75 | $49.32 | $48.60 | $49.30 | $40.11 | 9,915,790 |
| 2015-11-30 | $48.60 | $48.86 | $48.30 | $48.79 | $39.69 | 13,716,041 |
| 2015-11-27 | $48.67 | $48.85 | $48.47 | $48.54 | $39.49 | 3,441,634 |
| 2015-11-25 | $49.41 | $49.65 | $48.85 | $49.10 | $39.55 | 9,967,115 |
| 2015-11-24 | $49.03 | $49.73 | $48.86 | $49.41 | $39.80 | 12,090,114 |
| 2015-11-23 | $49.09 | $49.58 | $48.76 | $48.97 | $39.44 | 11,632,840 |
| 2015-11-20 | $48.80 | $49.77 | $48.50 | $49.62 | $39.97 | 17,229,809 |
| 2015-11-19 | $48.51 | $49.28 | $48.23 | $48.39 | $38.98 | 20,547,909 |
| 2015-11-18 | $51.94 | $51.94 | $47.52 | $48.00 | $38.67 | 45,214,463 |
| 2015-11-17 | $52.70 | $53.55 | $52.57 | $52.98 | $42.68 | 10,671,366 |
| 2015-11-16 | $51.96 | $52.86 | $51.96 | $52.77 | $42.51 | 9,213,990 |
| 2015-11-13 | $52.30 | $52.75 | $51.82 | $51.94 | $41.84 | 10,439,873 |
| 2015-11-12 | $52.75 | $53.19 | $52.52 | $52.58 | $42.35 | 10,806,963 |
| 2015-11-11 | $52.60 | $53.24 | $52.37 | $52.85 | $42.57 | 11,034,666 |
| 2015-11-10 | $52.53 | $52.99 | $51.95 | $52.27 | $42.11 | 13,489,547 |
| 2015-11-09 | $52.88 | $53.35 | $52.62 | $52.94 | $42.64 | 15,092,008 |
| 2015-11-06 | $51.63 | $53.70 | $51.63 | $53.42 | $43.03 | 31,252,913 |
| 2015-11-05 | $56.73 | $56.81 | $49.92 | $51.07 | $41.14 | 65,856,362 |
| 2015-11-04 | $60.89 | $61.01 | $60.07 | $60.26 | $48.54 | 10,795,881 |
| 2015-11-03 | $60.40 | $61.18 | $60.26 | $60.87 | $49.03 | 7,704,254 |
| 2015-11-02 | $59.70 | $60.76 | $59.51 | $60.64 | $48.85 | 8,577,221 |
| 2015-10-30 | $60.12 | $60.20 | $59.42 | $59.42 | $47.86 | 8,630,290 |
| 2015-10-29 | $59.67 | $60.23 | $59.58 | $60.00 | $48.33 | 5,567,708 |
| 2015-10-28 | $59.33 | $60.30 | $59.23 | $60.27 | $48.55 | 7,738,307 |
| 2015-10-27 | $58.91 | $59.35 | $58.77 | $59.28 | $47.75 | 9,485,863 |
| 2015-10-26 | $60.91 | $60.91 | $58.70 | $59.21 | $47.70 | 13,380,961 |
| 2015-10-23 | $60.63 | $61.19 | $60.49 | $60.73 | $48.92 | 9,175,621 |
| 2015-10-22 | $59.49 | $60.64 | $59.49 | $60.43 | $48.68 | 10,913,552 |
| 2015-10-21 | $59.28 | $59.77 | $58.89 | $58.97 | $47.50 | 6,936,334 |
| 2015-10-20 | $58.68 | $59.21 | $58.68 | $59.00 | $47.53 | 9,102,198 |
| 2015-10-19 | $59.46 | $59.63 | $58.61 | $59.10 | $47.61 | 10,975,232 |
| 2015-10-16 | $59.48 | $60.00 | $58.91 | $59.91 | $48.26 | 8,924,916 |
| 2015-10-15 | $59.00 | $59.91 | $58.66 | $59.26 | $47.74 | 9,055,568 |
| 2015-10-14 | $57.52 | $59.14 | $57.51 | $58.63 | $47.23 | 12,471,573 |
| 2015-10-13 | $57.19 | $58.08 | $57.02 | $57.51 | $46.33 | 7,377,266 |
| 2015-10-12 | $57.63 | $58.08 | $57.47 | $57.79 | $46.55 | 6,913,442 |
| 2015-10-09 | $57.87 | $58.12 | $57.37 | $57.78 | $46.54 | 8,883,012 |
| 2015-10-08 | $56.49 | $57.68 | $56.32 | $57.66 | $46.45 | 8,635,217 |
| 2015-10-07 | $56.56 | $57.35 | $56.04 | $56.61 | $45.60 | 8,952,276 |
| 2015-10-06 | $56.00 | $56.52 | $55.42 | $56.32 | $45.37 | 10,428,566 |
| 2015-10-05 | $55.58 | $56.49 | $55.57 | $56.23 | $45.30 | 9,933,198 |
| 2015-10-02 | $53.07 | $55.15 | $53.00 | $55.07 | $44.36 | 13,192,246 |
| 2015-10-01 | $53.60 | $53.82 | $53.00 | $53.18 | $42.84 | 9,554,861 |
| 2015-09-30 | $52.99 | $53.81 | $52.90 | $53.73 | $43.28 | 12,557,045 |
| 2015-09-29 | $52.50 | $52.91 | $52.17 | $52.43 | $42.23 | 9,789,895 |
| 2015-09-28 | $53.05 | $53.27 | $52.52 | $52.54 | $42.32 | 11,489,306 |
| 2015-09-25 | $53.95 | $54.00 | $52.96 | $53.22 | $42.87 | 11,661,948 |
| 2015-09-24 | $53.18 | $53.53 | $52.39 | $53.27 | $42.91 | 13,502,002 |
| 2015-09-23 | $54.15 | $54.15 | $53.37 | $53.56 | $43.14 | 7,243,933 |
| 2015-09-22 | $53.78 | $54.23 | $53.58 | $53.94 | $43.45 | 9,946,773 |
| 2015-09-21 | $54.63 | $54.73 | $54.00 | $54.39 | $43.81 | 9,289,601 |
| 2015-09-18 | $54.25 | $54.96 | $54.02 | $54.45 | $43.86 | 26,572,507 |
| 2015-09-17 | $55.19 | $55.91 | $54.85 | $54.98 | $44.29 | 9,698,113 |
| 2015-09-16 | $54.81 | $55.53 | $54.68 | $55.20 | $44.47 | 8,091,925 |
| 2015-09-15 | $54.82 | $55.17 | $54.36 | $54.87 | $44.20 | 9,264,973 |
| 2015-09-14 | $54.75 | $54.98 | $54.07 | $54.31 | $43.75 | 9,720,675 |
| 2015-09-11 | $55.05 | $55.16 | $54.35 | $54.66 | $44.03 | 10,793,296 |
| 2015-09-10 | $54.50 | $55.81 | $54.28 | $55.33 | $44.57 | 13,997,124 |
| 2015-09-09 | $55.85 | $55.89 | $54.16 | $54.32 | $43.76 | 12,577,249 |
| 2015-09-08 | $55.11 | $55.35 | $54.77 | $55.20 | $44.47 | 10,938,537 |
| 2015-09-04 | $54.94 | $55.10 | $54.14 | $54.29 | $43.73 | 11,424,658 |
| 2015-09-03 | $56.22 | $56.76 | $55.47 | $55.55 | $44.75 | 10,717,921 |
Qualcomm Inc (QCOM) News Headlines
.jpg)
Stocks making the biggest after hours: Microsoft, Meta Platforms, Amazon, MGM Resorts and more
These are the stocks posting the largest moves in extended trading.
cnbc.com April 30, 2025.jpg)
.jpg)
Recent Qualcomm Inc (QCOM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Qualcomm Inc (QCOM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |