Invesco QQQ Trust Series 1 (QQQ) Exchange: NASDAQ
Data as of Oct. 3, 2025
$599.35 ($4.03) 0.68%
Invesco QQQ Trust Series 1 - Daily Information
Click for more stock information on Invesco QQQ Trust Series 1.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $597.33 |
| Previous Close | $599.35 |
| High | $600.05 |
| Low | $595.85 |
| Adjusted Open | $597.33 |
| Previous Adjusted Close | $599.35 |
| Adjusted High | $600.05 |
| Adjusted Low | $595.85 |
About Invesco QQQ Trust Series 1 (QQQ)
PowerShares QQQ™, formerly known as "QQQ" or the "NASDAQ- 100 Index Tracking Stock®", is an exchange-traded fund based on the Nasdaq-100 Index®. The Fund will, under most circumstances, consist of all of stocks in the Index. The Index includes 100 of the largest domestic and international nonfinancial companies listed on the Nasdaq Stock Market based on market capitalization. The Fund and the Index are rebalanced quarterly and reconstituted annually.
Invest in Invesco QQQ Trust Series 1 (QQQ)
Historical Stock Data for Invesco QQQ Trust Series 1 (QQQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $597.33 | $600.05 | $595.85 | $599.35 | $599.35 | 58,196,109 |
| 2025-09-18 | $594.91 | $598.14 | $592.96 | $595.32 | $595.32 | 61,069,294 |
| 2025-09-17 | $591.10 | $591.75 | $584.37 | $590.00 | $590.00 | 69,384,820 |
| 2025-09-16 | $592.61 | $592.86 | $590.49 | $591.18 | $591.18 | 36,942,130 |
| 2025-09-15 | $588.44 | $591.79 | $588.30 | $591.68 | $591.68 | 44,360,315 |
| 2025-09-12 | $585.04 | $587.86 | $584.10 | $586.66 | $586.66 | 50,745,886 |
| 2025-09-11 | $583.24 | $584.88 | $581.62 | $584.08 | $584.08 | 44,745,766 |
| 2025-09-10 | $583.74 | $583.77 | $578.55 | $580.70 | $580.70 | 49,307,959 |
| 2025-09-09 | $579.67 | $580.94 | $577.04 | $580.51 | $580.51 | 44,007,592 |
| 2025-09-08 | $578.37 | $580.84 | $577.77 | $578.87 | $578.87 | 46,371,354 |
| 2025-09-05 | $580.49 | $581.12 | $571.53 | $576.06 | $576.06 | 68,342,532 |
| 2025-09-04 | $570.74 | $575.60 | $569.03 | $575.23 | $575.23 | 47,526,280 |
| 2025-09-03 | $569.23 | $571.70 | $566.73 | $570.07 | $570.07 | 53,842,448 |
| 2025-09-02 | $561.31 | $565.97 | $559.54 | $565.62 | $565.62 | 65,876,765 |
| 2025-08-29 | $574.66 | $575.03 | $568.54 | $570.40 | $570.40 | 56,030,409 |
| 2025-08-28 | $574.11 | $578.00 | $572.46 | $577.08 | $577.08 | 46,787,857 |
| 2025-08-27 | $571.59 | $574.41 | $570.37 | $573.49 | $573.49 | 36,927,144 |
| 2025-08-26 | $569.83 | $572.92 | $568.80 | $572.61 | $572.61 | 33,665,869 |
| 2025-08-25 | $570.40 | $573.29 | $569.16 | $570.32 | $570.32 | 34,044,749 |
| 2025-08-22 | $564.67 | $573.99 | $563.27 | $571.97 | $571.97 | 51,502,129 |
| 2025-08-21 | $564.35 | $566.49 | $560.98 | $563.28 | $563.28 | 46,436,899 |
| 2025-08-20 | $568.33 | $568.45 | $558.84 | $565.90 | $565.90 | 76,781,087 |
| 2025-08-19 | $576.39 | $576.56 | $568.25 | $569.28 | $569.28 | 52,746,257 |
| 2025-08-18 | $576.44 | $577.77 | $575.24 | $577.11 | $577.11 | 29,830,957 |
| 2025-08-15 | $579.80 | $579.84 | $575.57 | $577.34 | $577.34 | 49,480,161 |
| 2025-08-14 | $578.28 | $581.88 | $577.91 | $579.89 | $579.89 | 45,425,043 |
| 2025-08-13 | $582.76 | $583.32 | $578.94 | $580.34 | $580.34 | 41,209,294 |
| 2025-08-12 | $575.16 | $580.35 | $572.49 | $580.05 | $580.05 | 42,271,441 |
| 2025-08-11 | $574.69 | $576.80 | $571.57 | $572.85 | $572.85 | 33,112,917 |
| 2025-08-08 | $570.45 | $574.77 | $570.15 | $574.55 | $574.55 | 35,255,472 |
| 2025-08-07 | $571.67 | $573.32 | $565.11 | $569.24 | $569.24 | 44,462,972 |
| 2025-08-06 | $561.11 | $567.76 | $560.63 | $567.32 | $567.32 | 41,823,677 |
| 2025-08-05 | $565.39 | $566.56 | $559.73 | $560.27 | $560.27 | 48,666,640 |
| 2025-08-04 | $559.05 | $564.32 | $558.95 | $564.10 | $564.10 | 47,669,751 |
| 2025-08-01 | $558.83 | $559.02 | $551.68 | $553.88 | $553.88 | 69,400,789 |
| 2025-07-31 | $574.54 | $574.63 | $563.87 | $565.01 | $565.01 | 64,613,590 |
| 2025-07-30 | $568.18 | $570.62 | $565.05 | $568.02 | $568.02 | 43,433,777 |
| 2025-07-29 | $570.76 | $572.11 | $566.53 | $567.26 | $567.26 | 45,463,317 |
| 2025-07-28 | $567.74 | $569.04 | $566.87 | $568.14 | $568.14 | 31,498,739 |
| 2025-07-25 | $564.93 | $567.70 | $564.27 | $566.37 | $566.37 | 30,630,813 |
| 2025-07-24 | $565.13 | $566.24 | $563.30 | $565.01 | $565.01 | 42,275,541 |
| 2025-07-23 | $562.34 | $563.85 | $559.58 | $563.81 | $563.81 | 40,215,259 |
| 2025-07-22 | $564.30 | $564.35 | $558.61 | $561.25 | $561.25 | 43,270,647 |
| 2025-07-21 | $562.09 | $566.06 | $562.06 | $564.17 | $564.17 | 39,595,214 |
| 2025-07-18 | $563.12 | $564.73 | $559.98 | $561.26 | $561.26 | 50,484,704 |
| 2025-07-17 | $558.02 | $562.31 | $557.21 | $561.80 | $561.80 | 40,423,778 |
| 2025-07-16 | $557.28 | $560.21 | $551.56 | $557.29 | $557.29 | 52,314,711 |
| 2025-07-15 | $560.25 | $560.80 | $556.66 | $556.72 | $556.72 | 43,277,661 |
| 2025-07-14 | $553.99 | $556.95 | $551.63 | $556.21 | $556.21 | 36,453,314 |
| 2025-07-11 | $553.30 | $555.79 | $552.05 | $554.20 | $554.20 | 38,714,465 |
| 2025-07-10 | $556.89 | $557.30 | $552.75 | $555.45 | $555.45 | 34,710,913 |
| 2025-07-09 | $554.48 | $557.63 | $553.10 | $556.25 | $556.25 | 43,045,534 |
| 2025-07-08 | $553.38 | $554.01 | $551.10 | $552.34 | $552.34 | 36,153,258 |
| 2025-07-07 | $553.52 | $554.34 | $549.58 | $552.03 | $552.03 | 45,349,323 |
| 2025-07-03 | $553.18 | $557.20 | $553.18 | $556.22 | $556.22 | 26,443,524 |
| 2025-07-02 | $546.16 | $551.00 | $546.12 | $550.80 | $550.80 | 36,538,281 |
| 2025-07-01 | $549.73 | $550.71 | $544.66 | $546.99 | $546.99 | 56,166,736 |
| 2025-06-30 | $551.26 | $552.80 | $549.01 | $551.64 | $551.64 | 45,128,140 |
| 2025-06-27 | $547.26 | $549.99 | $544.55 | $548.09 | $548.09 | 57,577,147 |
| 2025-06-26 | $543.35 | $546.67 | $541.52 | $546.22 | $546.22 | 43,811,432 |
| 2025-06-25 | $542.06 | $543.31 | $539.38 | $541.16 | $541.16 | 44,804,168 |
| 2025-06-24 | $536.89 | $540.70 | $536.27 | $539.78 | $539.78 | 45,441,982 |
| 2025-06-23 | $526.81 | $532.17 | $523.65 | $531.65 | $531.65 | 50,666,146 |
| 2025-06-20 | $532.26 | $533.56 | $524.88 | $526.83 | $526.83 | 61,643,519 |
| 2025-06-18 | $530.10 | $532.55 | $527.40 | $528.99 | $528.99 | 43,983,522 |
| 2025-06-17 | $531.71 | $533.33 | $527.91 | $529.08 | $529.08 | 42,180,866 |
| 2025-06-16 | $530.50 | $535.37 | $530.45 | $534.29 | $534.29 | 37,622,051 |
| 2025-06-13 | $527.68 | $531.87 | $525.73 | $526.96 | $526.96 | 55,814,443 |
| 2025-06-12 | $531.09 | $534.64 | $530.84 | $533.66 | $533.66 | 34,104,887 |
| 2025-06-11 | $535.62 | $536.78 | $530.11 | $532.41 | $532.41 | 53,701,033 |
| 2025-06-10 | $531.17 | $534.90 | $528.89 | $534.21 | $534.21 | 40,664,795 |
| 2025-06-09 | $530.14 | $532.35 | $529.01 | $530.70 | $530.70 | 33,688,671 |
| 2025-06-06 | $530.00 | $531.80 | $528.21 | $529.92 | $529.92 | 42,467,021 |
| 2025-06-05 | $530.18 | $533.05 | $522.66 | $524.79 | $524.79 | 61,286,623 |
| 2025-06-04 | $528.01 | $529.84 | $525.97 | $528.77 | $528.77 | 41,359,322 |
| 2025-06-03 | $523.56 | $528.74 | $522.69 | $527.30 | $527.30 | 44,070,330 |
| 2025-06-02 | $517.24 | $523.45 | $515.97 | $523.21 | $523.21 | 44,762,817 |
| 2025-05-30 | $519.44 | $520.68 | $511.93 | $519.11 | $519.11 | 67,662,836 |
| 2025-05-29 | $526.33 | $526.48 | $517.32 | $519.93 | $519.93 | 58,724,069 |
| 2025-05-28 | $522.18 | $523.68 | $518.39 | $518.91 | $518.91 | 46,637,175 |
| 2025-05-27 | $516.15 | $521.71 | $514.59 | $521.22 | $521.22 | 47,226,323 |
| 2025-05-23 | $506.18 | $511.84 | $505.58 | $509.24 | $509.24 | 58,368,075 |
| 2025-05-22 | $513.66 | $517.71 | $512.30 | $514.00 | $514.00 | 55,607,169 |
| 2025-05-21 | $516.27 | $523.00 | $511.24 | $513.04 | $513.04 | 71,292,831 |
| 2025-05-20 | $519.47 | $520.93 | $516.66 | $520.27 | $520.27 | 42,517,561 |
| 2025-05-19 | $514.24 | $522.53 | $514.24 | $522.01 | $522.01 | 52,536,154 |
| 2025-05-16 | $520.66 | $521.70 | $517.10 | $521.51 | $521.51 | 48,394,603 |
| 2025-05-15 | $516.52 | $521.93 | $515.17 | $519.25 | $519.25 | 50,153,275 |
| 2025-05-14 | $516.77 | $519.23 | $515.75 | $518.68 | $518.68 | 47,014,516 |
| 2025-05-13 | $509.16 | $517.39 | $508.42 | $515.59 | $515.59 | 53,269,573 |
| 2025-05-12 | $506.99 | $507.89 | $501.48 | $507.85 | $507.85 | 45,090,616 |
| 2025-05-09 | $490.21 | $491.54 | $486.20 | $487.97 | $487.97 | 27,767,416 |
| 2025-05-08 | $488.53 | $492.70 | $484.17 | $488.29 | $488.29 | 39,577,592 |
| 2025-05-07 | $482.08 | $485.80 | $476.78 | $483.30 | $483.30 | 38,109,864 |
| 2025-05-06 | $479.56 | $485.05 | $478.19 | $481.41 | $481.41 | 32,786,310 |
| 2025-05-05 | $484.60 | $489.03 | $484.10 | $485.93 | $485.93 | 28,309,490 |
| 2025-05-02 | $486.54 | $490.91 | $484.83 | $488.83 | $488.83 | 39,218,082 |
| 2025-05-01 | $483.41 | $487.18 | $480.74 | $481.68 | $481.68 | 43,316,539 |
| 2025-04-30 | $467.13 | $477.20 | $462.43 | $475.47 | $475.47 | 46,810,610 |
| 2025-04-29 | $470.17 | $476.42 | $469.59 | $475.53 | $475.53 | 30,613,120 |
| 2025-04-28 | $473.03 | $474.81 | $466.03 | $472.41 | $472.41 | 33,550,778 |
| 2025-04-25 | $466.97 | $473.09 | $465.39 | $472.56 | $472.56 | 38,697,063 |
| 2025-04-24 | $456.48 | $467.66 | $455.83 | $467.35 | $467.35 | 45,956,136 |
| 2025-04-23 | $458.17 | $463.38 | $452.88 | $454.56 | $454.56 | 55,801,136 |
| 2025-04-22 | $438.82 | $447.58 | $437.62 | $444.48 | $444.48 | 52,304,388 |
| 2025-04-21 | $438.23 | $439.08 | $427.93 | $433.11 | $433.11 | 44,149,313 |
| 2025-04-17 | $447.17 | $447.75 | $441.36 | $444.10 | $444.10 | 44,837,047 |
| 2025-04-16 | $449.03 | $452.62 | $437.76 | $444.18 | $444.18 | 48,980,552 |
| 2025-04-15 | $458.54 | $462.38 | $456.15 | $457.99 | $457.99 | 35,404,210 |
| 2025-04-14 | $464.46 | $465.05 | $452.63 | $457.48 | $457.48 | 43,941,179 |
| 2025-04-11 | $444.65 | $455.79 | $441.33 | $454.40 | $454.40 | 52,483,779 |
| 2025-04-10 | $453.56 | $455.59 | $432.63 | $446.18 | $446.18 | 108,384,092 |
| 2025-04-09 | $415.57 | $467.83 | $415.43 | $466.00 | $466.00 | 142,876,878 |
| 2025-04-08 | $438.16 | $443.14 | $409.79 | $416.06 | $416.06 | 101,248,060 |
| 2025-04-07 | $408.66 | $443.14 | $402.39 | $423.69 | $423.69 | 161,556,970 |
| 2025-04-04 | $438.14 | $440.37 | $422.67 | $422.67 | $422.67 | 117,088,441 |
| 2025-04-03 | $456.44 | $460.07 | $450.14 | $450.66 | $450.66 | 70,456,338 |
| 2025-04-02 | $466.12 | $479.56 | $465.86 | $476.15 | $476.15 | 49,894,489 |
| 2025-04-01 | $467.30 | $473.63 | $464.42 | $472.70 | $472.70 | 41,156,226 |
| 2025-03-31 | $461.92 | $469.86 | $457.33 | $468.92 | $468.92 | 53,000,303 |
| 2025-03-28 | $479.81 | $480.52 | $468.05 | $468.94 | $468.94 | 46,363,797 |
| 2025-03-27 | $482.41 | $486.58 | $480.25 | $481.62 | $481.62 | 33,469,817 |
| 2025-03-26 | $492.30 | $493.16 | $482.82 | $484.38 | $484.38 | 35,043,357 |
| 2025-03-25 | $491.39 | $493.62 | $490.42 | $493.46 | $493.46 | 26,035,241 |
| 2025-03-24 | $487.74 | $491.51 | $484.40 | $490.66 | $490.66 | 34,567,186 |
| 2025-03-21 | $474.08 | $481.61 | $472.91 | $480.84 | $480.14 | 42,234,874 |
| 2025-03-20 | $476.88 | $484.55 | $476.18 | $479.26 | $478.56 | 36,780,549 |
| 2025-03-19 | $476.81 | $485.33 | $474.87 | $480.89 | $480.19 | 40,430,334 |
| 2025-03-18 | $479.41 | $479.61 | $472.41 | $474.54 | $473.85 | 39,072,265 |
| 2025-03-17 | $479.61 | $485.84 | $477.80 | $482.77 | $482.07 | 41,744,354 |
| 2025-03-14 | $473.73 | $480.56 | $473.12 | $479.66 | $478.96 | 43,563,010 |
| 2025-03-13 | $476.25 | $476.28 | $466.43 | $468.34 | $467.66 | 46,563,349 |
| 2025-03-12 | $479.16 | $481.06 | $471.79 | $476.92 | $476.23 | 46,971,082 |
| 2025-03-11 | $472.35 | $478.81 | $467.01 | $471.60 | $470.91 | 68,760,771 |
| 2025-03-10 | $483.45 | $483.97 | $468.66 | $472.73 | $472.04 | 74,815,507 |
| 2025-03-07 | $487.16 | $493.28 | $480.53 | $491.79 | $491.07 | 54,714,726 |
| 2025-03-06 | $493.69 | $498.58 | $486.20 | $488.20 | $487.49 | 57,574,332 |
| 2025-03-05 | $496.20 | $503.63 | $491.26 | $502.01 | $501.28 | 46,323,725 |
| 2025-03-04 | $494.18 | $503.74 | $487.74 | $495.55 | $494.83 | 67,875,402 |
| 2025-03-03 | $511.52 | $513.04 | $493.58 | $497.05 | $496.33 | 44,587,204 |
| 2025-02-28 | $500.13 | $508.78 | $496.93 | $508.17 | $507.43 | 47,654,043 |
| 2025-02-27 | $518.13 | $519.07 | $500.05 | $500.27 | $499.54 | 52,447,966 |
| 2025-02-26 | $515.53 | $519.66 | $511.37 | $514.56 | $513.81 | 34,457,618 |
| 2025-02-25 | $519.24 | $519.32 | $509.44 | $513.32 | $512.57 | 48,940,025 |
| 2025-02-24 | $527.88 | $529.07 | $519.53 | $519.87 | $519.11 | 39,268,392 |
| 2025-02-21 | $538.38 | $538.40 | $525.71 | $526.08 | $526.08 | 47,027,058 |
| 2025-02-20 | $538.73 | $539.10 | $532.46 | $537.23 | $537.23 | 26,550,753 |
| 2025-02-19 | $538.57 | $540.81 | $536.46 | $539.52 | $539.52 | 19,666,861 |
| 2025-02-18 | $539.73 | $540.00 | $536.04 | $539.37 | $539.37 | 20,565,028 |
| 2025-02-14 | $536.01 | $538.84 | $535.67 | $538.15 | $538.15 | 17,862,572 |
| 2025-02-13 | $529.98 | $536.22 | $529.19 | $535.90 | $535.90 | 28,714,799 |
| 2025-02-12 | $522.30 | $529.19 | $521.95 | $528.30 | $528.30 | 25,009,362 |
| 2025-02-11 | $525.96 | $529.92 | $525.83 | $527.99 | $527.99 | 19,325,500 |
| 2025-02-10 | $527.22 | $530.36 | $526.75 | $529.25 | $529.25 | 20,852,784 |
| 2025-02-07 | $530.14 | $532.10 | $522.19 | $522.92 | $522.92 | 29,605,470 |
| 2025-02-06 | $527.36 | $529.81 | $525.74 | $529.60 | $529.60 | 19,434,454 |
| 2025-02-05 | $521.82 | $527.01 | $520.62 | $526.85 | $526.85 | 21,134,070 |
| 2025-02-04 | $518.63 | $525.11 | $518.23 | $524.47 | $524.47 | 26,046,753 |
| 2025-02-03 | $513.47 | $520.85 | $511.05 | $518.11 | $518.11 | 40,580,835 |
| 2025-01-31 | $526.92 | $531.52 | $521.19 | $522.29 | $522.29 | 38,845,467 |
| 2025-01-30 | $523.71 | $526.10 | $518.21 | $523.05 | $523.05 | 27,431,302 |
| 2025-01-29 | $522.46 | $522.59 | $516.90 | $520.83 | $520.83 | 26,649,011 |
| 2025-01-28 | $515.22 | $523.00 | $511.78 | $521.81 | $521.81 | 33,194,214 |
| 2025-01-27 | $511.00 | $517.99 | $510.15 | $514.21 | $514.21 | 60,771,695 |
| 2025-01-24 | $533.02 | $533.79 | $528.15 | $529.63 | $529.63 | 19,282,251 |
| 2025-01-23 | $529.04 | $532.76 | $528.45 | $532.64 | $532.64 | 23,096,588 |
| 2025-01-22 | $529.57 | $533.82 | $529.26 | $531.51 | $531.51 | 33,592,988 |
| 2025-01-21 | $524.48 | $525.97 | $520.06 | $524.80 | $524.80 | 23,627,971 |
| 2025-01-17 | $522.85 | $524.07 | $513.11 | $521.74 | $521.74 | 51,837,941 |
| 2025-01-16 | $518.98 | $519.06 | $512.95 | $513.08 | $513.08 | 28,229,037 |
| 2025-01-15 | $513.03 | $517.85 | $511.46 | $516.70 | $516.70 | 34,957,554 |
| 2025-01-14 | $508.74 | $510.16 | $501.59 | $505.08 | $505.08 | 33,737,237 |
| 2025-01-13 | $501.20 | $506.02 | $499.70 | $505.56 | $505.56 | 31,694,210 |
| 2025-01-10 | $511.48 | $511.58 | $503.92 | $507.19 | $507.19 | 40,532,495 |
| 2025-01-08 | $515.08 | $516.92 | $510.57 | $515.27 | $515.27 | 30,777,777 |
| 2025-01-07 | $525.59 | $525.99 | $513.28 | $515.18 | $515.18 | 36,690,272 |
| 2025-01-06 | $524.02 | $527.92 | $522.03 | $524.54 | $524.54 | 36,109,734 |
| 2025-01-03 | $513.35 | $519.65 | $512.53 | $518.58 | $518.58 | 29,059,520 |
| 2025-01-02 | $514.30 | $516.64 | $505.71 | $510.23 | $510.23 | 36,389,783 |
| 2024-12-31 | $516.90 | $517.66 | $510.26 | $511.23 | $511.23 | 28,591,286 |
| 2024-12-30 | $515.51 | $519.36 | $511.83 | $515.61 | $515.61 | 34,584,028 |
| 2024-12-27 | $526.01 | $526.45 | $517.86 | $522.56 | $522.56 | 33,839,555 |
| 2024-12-26 | $528.32 | $531.24 | $526.31 | $529.60 | $529.60 | 19,141,494 |
| 2024-12-24 | $524.83 | $530.05 | $524.19 | $529.96 | $529.96 | 17,558,215 |
| 2024-12-23 | $519.55 | $523.25 | $516.13 | $522.87 | $522.87 | 29,672,800 |
| 2024-12-20 | $510.44 | $524.82 | $509.29 | $518.66 | $517.83 | 60,529,961 |
| 2024-12-19 | $521.19 | $521.76 | $513.83 | $514.17 | $513.35 | 46,441,754 |
| 2024-12-18 | $535.15 | $536.88 | $515.01 | $516.47 | $515.65 | 54,703,155 |
| 2024-12-17 | $536.36 | $537.48 | $534.13 | $535.80 | $534.95 | 28,579,070 |
| 2024-12-16 | $533.08 | $539.15 | $533.00 | $538.17 | $537.31 | 31,979,863 |
| 2024-12-13 | $530.46 | $533.17 | $527.30 | $530.53 | $529.68 | 28,780,405 |
| 2024-12-12 | $527.68 | $528.96 | $526.02 | $526.50 | $525.66 | 23,577,504 |
| 2024-12-11 | $525.00 | $530.61 | $524.59 | $529.92 | $529.08 | 32,168,579 |
| 2024-12-10 | $523.62 | $525.38 | $519.16 | $520.60 | $520.60 | 23,562,274 |
| 2024-12-09 | $525.55 | $526.35 | $521.22 | $522.38 | $522.38 | 20,674,405 |
| 2024-12-06 | $522.48 | $526.72 | $522.35 | $526.48 | $526.48 | 23,762,611 |
| 2024-12-05 | $523.31 | $524.04 | $521.42 | $521.81 | $521.81 | 18,169,632 |
| 2024-12-04 | $520.32 | $523.52 | $519.60 | $523.26 | $523.26 | 26,086,222 |
| 2024-12-03 | $513.95 | $517.15 | $513.37 | $516.87 | $516.87 | 18,597,900 |
| 2024-12-02 | $511.01 | $516.26 | $510.62 | $515.29 | $515.29 | 25,147,165 |
| 2024-11-29 | $505.93 | $510.34 | $505.31 | $509.74 | $509.74 | 15,333,968 |
| 2024-11-27 | $508.17 | $508.24 | $501.93 | $505.30 | $505.30 | 24,957,441 |
| 2024-11-26 | $508.08 | $510.14 | $507.23 | $509.31 | $509.31 | 26,557,061 |
| 2024-11-25 | $509.90 | $511.45 | $504.26 | $506.59 | $506.59 | 26,375,166 |
| 2024-11-22 | $504.42 | $506.53 | $502.78 | $505.79 | $505.79 | 23,826,644 |
| 2024-11-21 | $506.24 | $506.96 | $497.56 | $504.98 | $504.98 | 34,526,738 |
| 2024-11-20 | $503.16 | $503.48 | $496.56 | $503.17 | $503.17 | 29,565,491 |
| 2024-11-19 | $497.42 | $503.95 | $497.08 | $503.46 | $503.46 | 24,523,020 |
| 2024-11-18 | $498.13 | $502.14 | $496.73 | $500.02 | $500.02 | 27,192,662 |
| 2024-11-15 | $502.94 | $503.33 | $494.49 | $496.57 | $496.57 | 50,267,208 |
| 2024-11-14 | $511.91 | $512.79 | $507.77 | $508.69 | $508.69 | 28,679,519 |
| 2024-11-13 | $512.40 | $514.98 | $509.95 | $512.25 | $512.25 | 24,567,416 |
| 2024-11-12 | $513.77 | $514.66 | $509.83 | $512.91 | $512.91 | 25,835,288 |
| 2024-11-11 | $515.37 | $515.58 | $510.92 | $513.84 | $513.84 | 24,167,479 |
| 2024-11-08 | $513.04 | $514.92 | $512.41 | $514.14 | $514.14 | 22,924,483 |
| 2024-11-07 | $508.40 | $514.33 | $508.34 | $513.54 | $513.54 | 32,853,120 |
| 2024-11-06 | $500.56 | $506.41 | $499.60 | $505.58 | $505.58 | 43,082,198 |
| 2024-11-05 | $487.61 | $492.88 | $487.52 | $492.21 | $492.21 | 24,353,615 |
| 2024-11-04 | $486.82 | $489.38 | $484.25 | $486.01 | $486.01 | 23,291,580 |
| 2024-11-01 | $485.50 | $490.75 | $485.20 | $487.43 | $487.43 | 33,655,757 |
| 2024-10-31 | $492.38 | $492.43 | $483.75 | $483.85 | $483.85 | 41,245,248 |
| 2024-10-30 | $499.39 | $500.35 | $495.89 | $496.38 | $496.38 | 29,755,960 |
| 2024-10-29 | $495.72 | $501.35 | $493.85 | $500.16 | $500.16 | 28,014,059 |
| 2024-10-28 | $498.46 | $498.52 | $495.10 | $495.40 | $495.40 | 20,477,778 |
| 2024-10-25 | $495.14 | $500.28 | $494.43 | $495.32 | $495.32 | 38,762,143 |
| 2024-10-24 | $492.11 | $493.00 | $489.44 | $492.32 | $492.32 | 21,837,455 |
| 2024-10-23 | $493.59 | $494.25 | $485.05 | $488.36 | $488.36 | 39,346,565 |
| 2024-10-22 | $492.73 | $497.45 | $491.97 | $495.96 | $495.96 | 26,685,841 |
| 2024-10-21 | $493.25 | $496.23 | $491.31 | $495.42 | $495.42 | 30,336,549 |
| 2024-10-18 | $494.06 | $495.57 | $493.30 | $494.47 | $494.47 | 25,335,030 |
| 2024-10-17 | $496.44 | $496.49 | $491.19 | $491.25 | $491.25 | 27,210,658 |
| 2024-10-16 | $491.18 | $491.69 | $487.57 | $490.91 | $490.91 | 22,996,776 |
| 2024-10-15 | $497.83 | $498.50 | $488.68 | $490.85 | $490.85 | 34,784,506 |
| 2024-10-14 | $495.77 | $498.83 | $495.26 | $497.50 | $497.50 | 26,060,145 |
| 2024-10-11 | $490.74 | $494.39 | $490.17 | $493.36 | $493.36 | 20,644,497 |
| 2024-10-10 | $490.85 | $494.47 | $489.53 | $492.59 | $492.59 | 25,750,446 |
| 2024-10-09 | $489.00 | $493.73 | $487.95 | $493.15 | $493.15 | 24,439,387 |
| 2024-10-08 | $484.66 | $489.99 | $483.85 | $489.30 | $489.30 | 28,272,017 |
| 2024-10-07 | $485.39 | $486.57 | $480.87 | $482.10 | $482.10 | 24,975,119 |
| 2024-10-04 | $487.45 | $487.88 | $482.39 | $487.32 | $487.32 | 30,744,909 |
| 2024-10-03 | $479.74 | $484.55 | $478.99 | $481.59 | $481.59 | 25,337,220 |
| 2024-10-02 | $480.36 | $483.88 | $477.72 | $481.95 | $481.95 | 23,279,625 |
| 2024-10-01 | $487.70 | $488.00 | $477.40 | $481.27 | $481.27 | 42,735,424 |
| 2024-09-30 | $485.78 | $488.41 | $482.92 | $488.07 | $488.07 | 30,330,605 |
| 2024-09-27 | $490.50 | $490.64 | $485.56 | $486.75 | $486.75 | 22,851,120 |
| 2024-09-26 | $493.37 | $493.70 | $485.80 | $489.47 | $489.47 | 32,020,206 |
| 2024-09-25 | $484.74 | $487.79 | $484.56 | $485.82 | $485.82 | 26,549,866 |
| 2024-09-24 | $484.46 | $486.33 | $480.17 | $485.37 | $485.37 | 25,952,637 |
| 2024-09-23 | $482.95 | $484.14 | $481.60 | $483.04 | $483.04 | 24,842,972 |
| 2024-09-20 | $482.49 | $483.69 | $478.30 | $482.44 | $481.76 | 34,577,663 |
| 2024-09-19 | $482.61 | $486.23 | $480.49 | $483.36 | $482.68 | 52,782,523 |
| 2024-09-18 | $474.70 | $478.83 | $470.83 | $471.44 | $470.78 | 39,909,215 |
| 2024-09-17 | $476.29 | $477.60 | $470.97 | $473.49 | $472.83 | 30,084,438 |
| 2024-09-16 | $473.19 | $473.86 | $469.89 | $473.24 | $472.58 | 22,585,596 |
| 2024-09-13 | $472.48 | $476.53 | $472.25 | $475.34 | $475.34 | 29,111,849 |
| 2024-09-12 | $468.65 | $474.04 | $466.85 | $473.22 | $473.22 | 40,175,456 |
| 2024-09-11 | $459.91 | $469.37 | $451.28 | $468.62 | $468.62 | 57,258,002 |
| 2024-09-10 | $456.24 | $459.17 | $452.23 | $458.66 | $458.66 | 29,680,319 |
| 2024-09-09 | $453.06 | $455.46 | $449.82 | $454.46 | $454.46 | 32,981,169 |
| 2024-09-06 | $460.33 | $461.22 | $448.19 | $448.69 | $448.69 | 50,624,385 |
| 2024-09-05 | $458.97 | $465.36 | $457.94 | $461.04 | $461.04 | 34,452,385 |
| 2024-09-04 | $458.67 | $464.45 | $457.73 | $460.61 | $460.61 | 32,208,551 |
| 2024-09-03 | $473.20 | $473.33 | $459.41 | $461.81 | $461.81 | 44,112,980 |
| 2024-08-30 | $475.04 | $476.90 | $470.51 | $476.27 | $476.27 | 33,466,473 |
| 2024-08-29 | $473.28 | $477.93 | $469.37 | $470.66 | $470.66 | 41,081,465 |
| 2024-08-28 | $476.29 | $477.02 | $467.89 | $471.35 | $471.35 | 37,372,436 |
| 2024-08-27 | $473.69 | $477.84 | $471.71 | $476.76 | $476.76 | 27,510,003 |
| 2024-08-26 | $479.45 | $480.38 | $473.24 | $475.34 | $475.34 | 27,452,641 |
| 2024-08-23 | $479.24 | $482.74 | $475.28 | $480.00 | $480.00 | 36,061,508 |
| 2024-08-22 | $484.84 | $485.54 | $473.81 | $474.85 | $474.85 | 37,739,576 |
| 2024-08-21 | $481.05 | $484.37 | $479.32 | $482.50 | $482.50 | 25,658,787 |
| 2024-08-20 | $480.35 | $482.94 | $478.55 | $480.26 | $480.26 | 29,209,340 |
| 2024-08-19 | $475.17 | $481.31 | $473.37 | $481.27 | $481.27 | 23,737,674 |
| 2024-08-16 | $472.62 | $476.41 | $471.65 | $475.03 | $475.03 | 38,383,623 |
| 2024-08-15 | $468.76 | $474.82 | $468.38 | $474.42 | $474.42 | 38,280,565 |
| 2024-08-14 | $463.51 | $465.11 | $458.40 | $462.73 | $462.73 | 34,733,746 |
| 2024-08-13 | $455.82 | $462.85 | $455.68 | $462.58 | $462.58 | 40,084,457 |
| 2024-08-12 | $451.39 | $454.37 | $448.55 | $451.38 | $451.38 | 27,795,006 |
| 2024-08-09 | $446.74 | $452.06 | $445.61 | $450.41 | $450.41 | 33,573,976 |
| 2024-08-08 | $441.06 | $448.99 | $437.15 | $448.07 | $448.07 | 47,890,071 |
| 2024-08-07 | $446.49 | $449.00 | $434.37 | $434.77 | $434.77 | 54,929,163 |
| 2024-08-06 | $437.23 | $447.07 | $434.56 | $439.53 | $439.53 | 63,164,429 |
| 2024-08-05 | $424.71 | $442.29 | $423.45 | $435.37 | $435.37 | 87,483,452 |
| 2024-08-02 | $450.89 | $453.57 | $444.47 | $448.75 | $448.75 | 66,323,244 |
| 2024-08-01 | $471.76 | $475.55 | $455.98 | $459.66 | $459.66 | 56,653,900 |
| 2024-07-31 | $467.87 | $472.79 | $466.41 | $471.07 | $471.07 | 44,552,134 |
| 2024-07-30 | $465.85 | $466.56 | $454.15 | $457.53 | $457.53 | 41,317,210 |
| 2024-07-29 | $465.71 | $467.91 | $461.62 | $463.90 | $463.90 | 27,753,980 |
| 2024-07-26 | $462.65 | $465.93 | $459.77 | $462.97 | $462.97 | 39,992,132 |
| 2024-07-25 | $463.72 | $467.94 | $455.63 | $458.27 | $458.27 | 59,256,759 |
| 2024-07-24 | $473.82 | $474.19 | $462.51 | $463.38 | $463.38 | 58,818,629 |
| 2024-07-23 | $481.41 | $484.43 | $480.14 | $480.62 | $480.62 | 23,282,454 |
| 2024-07-22 | $481.16 | $483.35 | $477.71 | $482.32 | $482.32 | 40,299,999 |
| 2024-07-19 | $479.15 | $481.69 | $473.94 | $475.24 | $475.24 | 42,042,856 |
| 2024-07-18 | $485.53 | $485.71 | $476.27 | $479.49 | $479.49 | 49,347,361 |
| 2024-07-17 | $488.28 | $488.80 | $481.70 | $481.77 | $481.77 | 56,268,768 |
| 2024-07-16 | $497.62 | $498.44 | $493.15 | $496.34 | $496.34 | 25,950,622 |
| 2024-07-15 | $496.61 | $501.01 | $494.09 | $496.15 | $496.15 | 31,151,386 |
| 2024-07-12 | $492.51 | $499.62 | $492.04 | $494.82 | $494.82 | 37,109,399 |
| 2024-07-11 | $503.07 | $503.28 | $490.73 | $491.93 | $491.93 | 49,966,590 |
| 2024-07-10 | $499.71 | $503.52 | $498.39 | $502.96 | $502.96 | 28,046,901 |
| 2024-07-09 | $498.87 | $500.00 | $496.24 | $497.77 | $497.77 | 25,701,253 |
| 2024-07-08 | $496.53 | $497.90 | $495.50 | $497.34 | $497.34 | 22,109,420 |
| 2024-07-05 | $491.89 | $496.60 | $491.59 | $496.16 | $496.16 | 28,495,936 |
| 2024-07-03 | $486.22 | $491.17 | $486.22 | $491.04 | $491.04 | 18,064,880 |
| 2024-07-02 | $480.41 | $487.04 | $480.28 | $486.98 | $486.98 | 26,723,559 |
| 2024-07-01 | $480.04 | $482.49 | $476.26 | $481.92 | $481.92 | 24,537,086 |
| 2024-06-28 | $482.41 | $487.20 | $478.46 | $479.11 | $479.11 | 34,881,581 |
| 2024-06-27 | $480.12 | $483.10 | $479.30 | $481.61 | $481.61 | 26,222,135 |
| 2024-06-26 | $478.55 | $480.92 | $478.13 | $480.37 | $480.37 | 22,737,105 |
| 2024-06-25 | $476.07 | $479.68 | $475.12 | $479.38 | $479.38 | 29,250,209 |
| 2024-06-24 | $478.18 | $479.93 | $473.82 | $473.96 | $473.96 | 37,750,969 |
| 2024-06-21 | $481.19 | $482.54 | $478.67 | $480.18 | $479.41 | 39,432,913 |
| 2024-06-20 | $486.42 | $486.84 | $479.62 | $481.47 | $480.70 | 33,918,683 |
| 2024-06-18 | $485.01 | $485.90 | $483.43 | $485.21 | $484.43 | 24,438,565 |
| 2024-06-17 | $479.46 | $486.86 | $478.14 | $485.06 | $484.28 | 37,054,504 |
| 2024-06-14 | $476.52 | $479.26 | $476.05 | $479.19 | $478.42 | 23,372,620 |
| 2024-06-13 | $477.72 | $478.39 | $474.42 | $476.72 | $475.96 | 25,859,014 |
| 2024-06-12 | $471.99 | $476.50 | $471.29 | $474.15 | $473.39 | 34,532,585 |
| 2024-06-11 | $463.54 | $468.14 | $462.03 | $468.02 | $467.27 | 22,053,281 |
| 2024-06-10 | $461.82 | $465.19 | $461.53 | $464.83 | $464.08 | 20,719,771 |
| 2024-06-07 | $463.00 | $465.74 | $461.84 | $462.96 | $462.22 | 25,829,720 |
| 2024-06-06 | $464.22 | $464.54 | $462.19 | $463.37 | $462.63 | 21,966,820 |
| 2024-06-05 | $457.98 | $463.61 | $454.41 | $463.53 | $462.79 | 33,817,409 |
| 2024-06-04 | $452.87 | $455.58 | $451.13 | $454.37 | $453.64 | 23,767,436 |
| 2024-06-03 | $454.57 | $455.58 | $447.90 | $453.13 | $452.40 | 32,997,467 |
| 2024-05-31 | $451.78 | $452.48 | $443.06 | $450.71 | $450.71 | 55,941,301 |
| 2024-05-30 | $455.50 | $455.64 | $450.21 | $451.55 | $451.55 | 29,737,809 |
| 2024-05-29 | $455.48 | $458.24 | $455.34 | $456.44 | $456.44 | 28,855,412 |
| 2024-05-28 | $459.18 | $459.74 | $456.69 | $459.68 | $459.68 | 26,216,815 |
| 2024-05-24 | $455.29 | $459.23 | $453.57 | $457.95 | $457.95 | 29,669,461 |
| 2024-05-23 | $460.55 | $460.58 | $451.85 | $453.66 | $453.66 | 40,899,230 |
| 2024-05-22 | $456.06 | $456.82 | $453.08 | $455.71 | $455.71 | 25,120,040 |
| 2024-05-21 | $453.04 | $455.99 | $452.84 | $455.80 | $455.80 | 23,167,720 |
| 2024-05-20 | $451.98 | $455.58 | $451.79 | $454.91 | $454.91 | 24,474,226 |
| 2024-05-17 | $452.11 | $452.72 | $449.54 | $451.76 | $451.76 | 35,803,719 |
| 2024-05-16 | $452.71 | $454.69 | $451.81 | $451.98 | $451.98 | 34,780,412 |
| 2024-05-15 | $448.43 | $453.15 | $446.90 | $452.90 | $452.90 | 41,019,798 |
| 2024-05-14 | $442.65 | $446.47 | $442.46 | $445.93 | $445.93 | 34,478,321 |
| 2024-05-13 | $443.99 | $444.09 | $441.65 | $443.08 | $443.08 | 22,994,192 |
| 2024-05-10 | $442.54 | $444.31 | $440.50 | $442.06 | $442.06 | 27,116,566 |
| 2024-05-09 | $440.33 | $441.60 | $438.46 | $441.02 | $441.02 | 24,580,121 |
| 2024-05-08 | $437.67 | $441.48 | $437.55 | $440.06 | $440.06 | 24,896,723 |
| 2024-05-07 | $440.70 | $441.97 | $439.58 | $440.32 | $440.32 | 30,996,094 |
| 2024-05-06 | $437.30 | $440.34 | $436.52 | $440.25 | $440.25 | 30,227,200 |
| 2024-05-03 | $434.44 | $436.48 | $432.62 | $435.48 | $435.48 | 48,515,252 |
| 2024-05-02 | $425.30 | $427.81 | $420.63 | $426.90 | $426.90 | 36,559,007 |
| 2024-05-01 | $423.15 | $430.14 | $420.66 | $421.52 | $421.52 | 52,251,707 |
| 2024-04-30 | $431.15 | $432.56 | $424.51 | $424.59 | $424.59 | 43,665,934 |
| 2024-04-29 | $433.13 | $433.76 | $429.98 | $432.75 | $432.75 | 30,022,161 |
| 2024-04-26 | $427.62 | $432.55 | $426.92 | $431.00 | $431.00 | 41,874,907 |
| 2024-04-25 | $419.24 | $425.32 | $418.14 | $424.45 | $424.45 | 57,392,169 |
| 2024-04-24 | $428.20 | $429.73 | $424.20 | $426.51 | $426.51 | 48,440,305 |
| 2024-04-23 | $420.77 | $426.28 | $418.87 | $425.07 | $425.07 | 44,384,741 |
| 2024-04-22 | $417.31 | $421.18 | $413.94 | $418.82 | $418.82 | 47,807,663 |
| 2024-04-19 | $422.22 | $422.75 | $413.07 | $414.65 | $414.65 | 75,230,990 |
| 2024-04-18 | $426.49 | $428.24 | $422.83 | $423.41 | $423.41 | 46,549,363 |
| 2024-04-17 | $433.10 | $433.12 | $424.90 | $425.84 | $425.84 | 56,880,536 |
| 2024-04-16 | $430.90 | $433.76 | $429.70 | $431.10 | $431.10 | 47,618,961 |
| 2024-04-15 | $442.06 | $442.15 | $430.21 | $431.06 | $431.06 | 63,453,622 |
| 2024-04-12 | $441.10 | $442.24 | $436.88 | $438.27 | $438.27 | 53,664,995 |
| 2024-04-11 | $440.26 | $446.33 | $437.96 | $445.37 | $445.37 | 45,474,550 |
| 2024-04-10 | $437.00 | $439.24 | $436.28 | $438.37 | $438.37 | 61,502,191 |
| 2024-04-09 | $442.96 | $443.24 | $437.44 | $442.23 | $442.23 | 39,157,333 |
| 2024-04-08 | $441.41 | $442.50 | $439.20 | $440.60 | $440.60 | 27,772,329 |
| 2024-04-05 | $436.78 | $443.17 | $435.96 | $440.47 | $440.47 | 54,512,956 |
| 2024-04-04 | $446.33 | $446.95 | $435.11 | $435.34 | $435.34 | 56,595,702 |
| 2024-04-03 | $438.96 | $444.00 | $438.95 | $442.10 | $442.10 | 39,664,078 |
| 2024-04-02 | $440.08 | $441.43 | $438.03 | $441.11 | $441.11 | 44,054,931 |
| 2024-04-01 | $444.97 | $447.53 | $443.02 | $444.95 | $444.95 | 38,429,293 |
| 2024-03-28 | $444.78 | $445.64 | $443.65 | $444.01 | $444.01 | 36,839,641 |
| 2024-03-27 | $446.44 | $446.54 | $441.93 | $444.83 | $444.83 | 41,359,240 |
| 2024-03-26 | $446.30 | $447.23 | $443.09 | $443.32 | $443.32 | 34,142,043 |
| 2024-03-25 | $443.55 | $446.26 | $442.54 | $444.76 | $444.76 | 27,789,154 |
| 2024-03-22 | $445.35 | $447.49 | $444.49 | $446.38 | $446.38 | 28,253,899 |
| 2024-03-21 | $448.88 | $449.34 | $445.67 | $445.87 | $445.87 | 39,345,652 |
| 2024-03-20 | $439.78 | $444.11 | $438.06 | $443.77 | $443.77 | 43,653,490 |
| 2024-03-19 | $435.45 | $438.98 | $433.33 | $438.57 | $438.57 | 43,004,105 |
| 2024-03-18 | $438.73 | $441.04 | $437.24 | $437.48 | $437.48 | 47,323,802 |
| 2024-03-15 | $436.07 | $438.87 | $432.74 | $433.92 | $433.92 | 73,069,824 |
| 2024-03-14 | $441.50 | $442.03 | $436.39 | $439.14 | $439.14 | 51,676,863 |
| 2024-03-13 | $442.65 | $442.67 | $439.12 | $440.25 | $440.25 | 37,524,784 |
| 2024-03-12 | $439.73 | $444.02 | $436.46 | $443.66 | $443.66 | 54,807,079 |
| 2024-03-11 | $437.51 | $438.66 | $435.44 | $437.39 | $437.39 | 45,587,719 |
| 2024-03-08 | $445.81 | $448.64 | $438.34 | $439.02 | $439.02 | 72,095,957 |
| 2024-03-07 | $442.42 | $446.72 | $440.86 | $445.45 | $445.45 | 44,526,666 |
| 2024-03-06 | $440.32 | $441.99 | $436.89 | $438.79 | $438.79 | 46,234,460 |
| 2024-03-05 | $440.94 | $440.95 | $433.65 | $436.05 | $436.05 | 57,917,135 |
| 2024-03-04 | $445.61 | $446.04 | $443.77 | $444.02 | $444.02 | 34,325,687 |
| 2024-03-01 | $439.90 | $446.58 | $439.84 | $445.61 | $445.61 | 43,853,029 |
| 2024-02-29 | $438.23 | $440.09 | $435.02 | $439.00 | $439.00 | 41,920,903 |
| 2024-02-28 | $435.43 | $436.67 | $434.30 | $435.27 | $435.27 | 32,938,821 |
| 2024-02-27 | $437.67 | $437.99 | $435.03 | $437.60 | $437.60 | 33,713,220 |
| 2024-02-26 | $437.60 | $438.60 | $436.36 | $436.55 | $436.55 | 33,043,238 |
| 2024-02-23 | $439.65 | $440.59 | $435.79 | $436.78 | $436.78 | 39,853,861 |
| 2024-02-22 | $434.49 | $439.12 | $433.71 | $438.07 | $438.07 | 53,887,751 |
| 2024-02-21 | $424.55 | $425.70 | $421.63 | $425.61 | $425.61 | 50,179,697 |
| 2024-02-20 | $428.55 | $430.08 | $423.50 | $427.32 | $427.32 | 53,999,452 |
| 2024-02-16 | $434.89 | $434.99 | $429.85 | $430.57 | $430.57 | 53,716,475 |
| 2024-02-15 | $433.92 | $434.98 | $431.33 | $434.51 | $434.51 | 38,796,137 |
| 2024-02-14 | $431.26 | $433.65 | $428.88 | $433.22 | $433.22 | 45,092,722 |
| 2024-02-13 | $427.28 | $431.27 | $425.33 | $428.55 | $428.55 | 64,491,669 |
| 2024-02-12 | $436.94 | $439.14 | $434.65 | $435.34 | $435.34 | 33,203,305 |
| 2024-02-09 | $433.94 | $437.85 | $433.14 | $437.05 | $437.05 | 36,943,905 |
| 2024-02-08 | $432.11 | $433.56 | $431.42 | $432.79 | $432.79 | 29,889,892 |
| 2024-02-07 | $430.41 | $432.83 | $429.09 | $431.99 | $431.99 | 37,712,661 |
| 2024-02-06 | $429.61 | $430.22 | $425.22 | $427.59 | $427.59 | 35,846,134 |
| 2024-02-05 | $429.07 | $429.61 | $425.00 | $428.45 | $428.45 | 39,889,209 |
| 2024-02-02 | $423.80 | $430.24 | $422.79 | $429.01 | $429.01 | 59,602,435 |
| 2024-02-01 | $418.79 | $422.38 | $417.81 | $421.88 | $421.88 | 51,008,622 |
| 2024-01-31 | $420.85 | $422.87 | $416.79 | $416.97 | $416.97 | 64,010,649 |
| 2024-01-30 | $427.10 | $427.68 | $424.38 | $425.30 | $425.30 | 36,738,956 |
| 2024-01-29 | $424.27 | $428.35 | $423.61 | $428.15 | $428.15 | 38,694,724 |
| 2024-01-26 | $424.44 | $426.21 | $423.15 | $423.81 | $423.81 | 37,137,028 |
| 2024-01-25 | $428.36 | $429.04 | $423.98 | $426.35 | $426.35 | 44,367,205 |
| 2024-01-24 | $427.44 | $429.85 | $425.33 | $425.83 | $425.83 | 46,454,185 |
| 2024-01-23 | $422.43 | $423.70 | $420.57 | $423.48 | $423.48 | 33,003,806 |
| 2024-01-22 | $423.41 | $424.73 | $421.12 | $421.73 | $421.73 | 44,880,639 |
| 2024-01-19 | $415.22 | $421.34 | $414.63 | $421.18 | $421.18 | 70,325,123 |
| 2024-01-18 | $410.52 | $413.58 | $409.16 | $412.99 | $412.99 | 59,562,505 |
| 2024-01-17 | $406.17 | $407.59 | $402.92 | $407.21 | $407.21 | 54,385,974 |
| 2024-01-16 | $408.31 | $411.12 | $406.83 | $409.52 | $409.52 | 43,903,027 |
| 2024-01-12 | $410.40 | $411.25 | $408.15 | $409.56 | $409.56 | 35,904,313 |
| 2024-01-11 | $409.79 | $411.20 | $404.24 | $409.35 | $409.35 | 54,536,198 |
| 2024-01-10 | $406.07 | $409.52 | $405.17 | $408.50 | $408.50 | 33,962,774 |
| 2024-01-09 | $401.91 | $406.69 | $401.71 | $405.75 | $405.75 | 39,132,860 |
| 2024-01-08 | $397.99 | $405.24 | $397.84 | $404.95 | $404.95 | 42,473,796 |
| 2024-01-05 | $396.45 | $399.56 | $395.34 | $396.75 | $396.75 | 44,742,783 |
| 2024-01-04 | $396.44 | $399.59 | $396.06 | $396.28 | $396.28 | 39,432,797 |
| 2024-01-03 | $399.93 | $401.00 | $397.89 | $398.33 | $398.33 | 46,660,477 |
| 2024-01-02 | $405.84 | $406.09 | $400.24 | $402.59 | $402.59 | 58,026,946 |
| 2023-12-29 | $411.28 | $411.64 | $407.58 | $409.52 | $409.52 | 42,662,120 |
| 2023-12-28 | $412.67 | $412.92 | $410.94 | $411.30 | $411.30 | 27,029,152 |
| 2023-12-27 | $410.95 | $411.79 | $410.08 | $411.50 | $411.50 | 31,833,002 |
| 2023-12-26 | $409.25 | $411.56 | $409.15 | $410.88 | $410.66 | 22,722,545 |
| 2023-12-22 | $409.00 | $409.97 | $406.48 | $408.38 | $408.17 | 34,314,003 |
| 2023-12-21 | $407.06 | $408.14 | $404.47 | $407.77 | $407.56 | 45,568,914 |
| 2023-12-20 | $408.35 | $410.47 | $402.90 | $403.08 | $402.87 | 54,042,443 |
| 2023-12-19 | $407.54 | $409.28 | $407.35 | $409.16 | $408.95 | 35,042,759 |
| 2023-12-18 | $404.93 | $407.99 | $404.60 | $407.08 | $406.87 | 46,609,985 |
| 2023-12-15 | $404.18 | $406.54 | $403.57 | $405.34 | $404.32 | 62,896,645 |
| 2023-12-14 | $404.98 | $406.30 | $400.34 | $403.39 | $402.38 | 55,447,808 |
| 2023-12-13 | $399.62 | $404.36 | $398.84 | $403.74 | $402.73 | 55,408,129 |
| 2023-12-12 | $395.56 | $398.79 | $394.41 | $398.67 | $397.67 | 39,221,152 |
| 2023-12-11 | $391.74 | $395.79 | $391.53 | $395.52 | $394.53 | 41,198,021 |
| 2023-12-08 | $388.67 | $392.62 | $388.48 | $392.17 | $391.19 | 46,687,525 |
| 2023-12-07 | $388.07 | $391.27 | $386.96 | $390.43 | $389.45 | 49,593,545 |
| 2023-12-06 | $390.27 | $390.37 | $384.70 | $385.05 | $384.09 | 41,522,328 |
| 2023-12-05 | $384.39 | $388.50 | $384.21 | $387.29 | $386.32 | 42,932,956 |
| 2023-12-04 | $386.09 | $386.60 | $382.66 | $386.32 | $385.35 | 51,186,944 |
| 2023-12-01 | $387.75 | $390.54 | $386.07 | $389.94 | $389.94 | 40,490,068 |
| 2023-11-30 | $390.08 | $390.55 | $385.82 | $388.83 | $388.83 | 52,834,381 |
| 2023-11-29 | $392.69 | $394.14 | $389.46 | $389.81 | $389.81 | 38,811,745 |
| 2023-11-28 | $388.41 | $390.78 | $388.05 | $390.19 | $390.19 | 35,491,123 |
| 2023-11-27 | $389.01 | $391.15 | $388.28 | $389.17 | $389.17 | 34,139,656 |
| 2023-11-24 | $389.65 | $390.25 | $388.50 | $389.51 | $389.51 | 15,718,832 |
| 2023-11-22 | $390.57 | $393.07 | $389.04 | $390.06 | $390.06 | 44,178,572 |
| 2023-11-21 | $389.01 | $389.23 | $386.70 | $388.47 | $388.47 | 43,336,989 |
| 2023-11-20 | $386.05 | $391.41 | $386.05 | $390.74 | $390.74 | 44,536,669 |
| 2023-11-17 | $385.21 | $387.07 | $384.29 | $386.04 | $386.04 | 46,622,745 |
| 2023-11-16 | $384.84 | $386.19 | $383.56 | $385.95 | $385.95 | 45,343,544 |
| 2023-11-15 | $387.25 | $387.75 | $384.24 | $385.62 | $385.62 | 54,141,385 |
| 2023-11-14 | $383.71 | $386.26 | $383.18 | $385.33 | $385.33 | 67,792,634 |
| 2023-11-13 | $376.79 | $378.28 | $375.24 | $377.21 | $377.21 | 40,733,505 |
| 2023-11-10 | $371.82 | $378.54 | $371.28 | $378.39 | $378.39 | 58,368,439 |
| 2023-11-09 | $373.64 | $374.80 | $369.57 | $370.07 | $370.07 | 53,859,421 |
| 2023-11-08 | $373.08 | $373.79 | $370.62 | $372.94 | $372.94 | 35,663,373 |
| 2023-11-07 | $370.27 | $373.58 | $369.05 | $372.70 | $372.70 | 50,777,398 |
| 2023-11-06 | $368.49 | $369.78 | $366.91 | $369.21 | $369.21 | 38,848,743 |
| 2023-11-03 | $364.75 | $369.02 | $364.52 | $367.71 | $367.71 | 53,280,457 |
| 2023-11-02 | $361.54 | $363.68 | $360.30 | $363.44 | $363.44 | 58,162,442 |
| 2023-11-01 | $351.72 | $357.53 | $351.62 | $356.96 | $356.96 | 58,992,666 |
| 2023-10-31 | $349.23 | $351.25 | $346.62 | $350.87 | $350.87 | 47,671,906 |
| 2023-10-30 | $347.83 | $350.54 | $346.45 | $349.20 | $349.20 | 55,298,536 |
| 2023-10-27 | $346.43 | $348.84 | $344.08 | $345.31 | $345.31 | 63,476,707 |
| 2023-10-26 | $349.12 | $350.07 | $342.35 | $343.66 | $343.66 | 78,621,425 |
| 2023-10-25 | $356.70 | $356.88 | $349.75 | $350.34 | $350.34 | 71,190,536 |
| 2023-10-24 | $357.51 | $359.91 | $355.79 | $359.13 | $359.13 | 47,082,078 |
| 2023-10-23 | $353.26 | $359.26 | $351.12 | $355.67 | $355.67 | 60,665,185 |
| 2023-10-20 | $359.46 | $360.04 | $354.37 | $354.60 | $354.60 | 72,559,723 |
| 2023-10-19 | $364.81 | $366.02 | $359.16 | $359.97 | $359.97 | 72,274,238 |
| 2023-10-18 | $365.67 | $367.91 | $362.02 | $363.37 | $363.37 | 54,280,490 |
| 2023-10-17 | $365.81 | $369.92 | $363.66 | $368.20 | $368.20 | 50,999,102 |
| 2023-10-16 | $366.62 | $370.48 | $366.47 | $369.41 | $369.41 | 44,201,059 |
| 2023-10-13 | $370.57 | $371.16 | $363.86 | $365.28 | $365.28 | 52,519,876 |
| 2023-10-12 | $371.73 | $373.74 | $367.50 | $369.93 | $369.93 | 49,587,942 |
| 2023-10-11 | $369.94 | $371.41 | $368.19 | $371.22 | $371.22 | 38,215,088 |
| 2023-10-10 | $366.90 | $371.28 | $366.39 | $368.59 | $368.59 | 46,968,806 |
| 2023-10-09 | $362.30 | $367.11 | $360.78 | $366.56 | $366.56 | 45,304,766 |
| 2023-10-06 | $355.65 | $365.91 | $354.85 | $364.70 | $364.70 | 75,049,119 |
| 2023-10-05 | $359.74 | $360.15 | $355.14 | $358.69 | $358.69 | 45,897,390 |
| 2023-10-04 | $355.77 | $360.61 | $355.30 | $359.75 | $359.75 | 54,786,686 |
| 2023-10-03 | $358.78 | $361.01 | $353.28 | $354.92 | $354.92 | 60,478,489 |
| 2023-10-02 | $358.54 | $362.68 | $357.92 | $361.26 | $361.26 | 51,625,054 |
| 2023-09-29 | $361.54 | $362.95 | $357.02 | $358.27 | $358.27 | 64,829,616 |
| 2023-09-28 | $354.11 | $360.17 | $353.24 | $358.01 | $358.01 | 56,453,312 |
| 2023-09-27 | $355.38 | $356.98 | $351.36 | $355.04 | $355.04 | 56,065,972 |
| 2023-09-26 | $356.99 | $357.54 | $353.21 | $354.21 | $354.21 | 53,657,748 |
| 2023-09-25 | $356.93 | $359.70 | $355.93 | $359.61 | $359.61 | 39,167,985 |
| 2023-09-22 | $359.63 | $361.80 | $357.59 | $357.91 | $357.91 | 51,589,689 |
| 2023-09-21 | $360.80 | $361.60 | $357.69 | $357.86 | $357.86 | 69,734,845 |
| 2023-09-20 | $370.95 | $371.31 | $364.46 | $364.54 | $364.54 | 45,514,189 |
| 2023-09-19 | $369.32 | $370.68 | $366.80 | $369.87 | $369.87 | 37,621,734 |
| 2023-09-18 | $369.32 | $371.79 | $369.03 | $370.66 | $370.66 | 36,903,545 |
| 2023-09-15 | $375.91 | $376.32 | $369.86 | $370.81 | $370.81 | 69,811,206 |
| 2023-09-14 | $375.99 | $378.27 | $373.89 | $377.27 | $377.27 | 48,039,388 |
| 2023-09-13 | $373.03 | $375.84 | $371.88 | $374.21 | $374.21 | 46,300,677 |
| 2023-09-12 | $375.27 | $376.95 | $372.50 | $372.79 | $372.79 | 41,391,024 |
| 2023-09-11 | $375.66 | $377.49 | $373.66 | $376.97 | $376.97 | 39,936,634 |
| 2023-09-08 | $372.01 | $374.85 | $371.60 | $372.58 | $372.58 | 35,847,359 |
| 2023-09-07 | $370.21 | $372.85 | $369.15 | $372.06 | $372.06 | 52,060,716 |
| 2023-09-06 | $377.28 | $377.63 | $372.70 | $374.74 | $374.74 | 42,998,735 |
| 2023-09-05 | $376.77 | $379.31 | $375.83 | $378.07 | $378.07 | 32,344,222 |
| 2023-09-01 | $380.40 | $380.83 | $376.08 | $377.59 | $377.59 | 39,801,177 |
| 2023-08-31 | $376.94 | $379.72 | $376.87 | $377.99 | $377.99 | 35,730,701 |
| 2023-08-30 | $374.88 | $377.45 | $373.86 | $376.86 | $376.86 | 41,731,511 |
| 2023-08-29 | $366.56 | $375.13 | $366.23 | $374.77 | $374.77 | 58,492,371 |
| 2023-08-28 | $366.99 | $367.71 | $364.25 | $366.76 | $366.76 | 40,910,019 |
| 2023-08-25 | $362.07 | $365.74 | $358.58 | $364.02 | $364.02 | 69,960,465 |
| 2023-08-24 | $372.64 | $372.74 | $361.01 | $361.22 | $361.22 | 66,842,491 |
| 2023-08-23 | $364.58 | $370.22 | $364.36 | $369.11 | $369.11 | 51,770,603 |
| 2023-08-22 | $366.55 | $366.56 | $362.68 | $363.38 | $363.38 | 44,613,509 |
| 2023-08-21 | $359.62 | $364.59 | $359.15 | $363.90 | $363.90 | 50,696,518 |
| 2023-08-18 | $355.26 | $359.41 | $354.71 | $358.13 | $358.13 | 61,191,389 |
| 2023-08-17 | $363.96 | $364.31 | $358.16 | $358.58 | $358.58 | 62,604,338 |
| 2023-08-16 | $365.87 | $367.43 | $362.44 | $362.54 | $362.54 | 53,190,525 |
| 2023-08-15 | $369.36 | $370.17 | $365.74 | $366.42 | $366.42 | 45,539,891 |
| 2023-08-14 | $365.43 | $370.47 | $364.70 | $370.35 | $370.35 | 42,130,802 |
| 2023-08-11 | $365.99 | $368.00 | $364.69 | $366.24 | $366.24 | 48,707,187 |
| 2023-08-10 | $370.97 | $374.36 | $367.04 | $368.59 | $368.59 | 72,035,265 |
| 2023-08-09 | $372.29 | $372.45 | $367.14 | $367.91 | $367.91 | 51,150,900 |
| 2023-08-08 | $372.64 | $372.66 | $368.82 | $372.00 | $372.00 | 44,726,453 |
| 2023-08-07 | $373.88 | $375.29 | $371.51 | $375.19 | $375.19 | 37,230,444 |
| 2023-08-04 | $375.75 | $378.10 | $371.53 | $372.04 | $372.04 | 61,702,759 |
| 2023-08-03 | $371.94 | $375.95 | $371.77 | $373.79 | $373.79 | 47,855,381 |
| 2023-08-02 | $379.26 | $379.26 | $373.13 | $374.39 | $374.39 | 72,687,107 |
| 2023-08-01 | $382.31 | $383.56 | $380.69 | $382.79 | $382.79 | 40,271,289 |
| 2023-07-31 | $383.79 | $384.88 | $382.34 | $383.68 | $383.68 | 44,019,905 |
| 2023-07-28 | $380.74 | $384.52 | $380.22 | $383.48 | $383.48 | 56,902,926 |
| 2023-07-27 | $383.07 | $384.71 | $375.31 | $376.62 | $376.62 | 63,940,225 |
| 2023-07-26 | $377.72 | $379.24 | $375.18 | $377.52 | $377.52 | 46,648,920 |
| 2023-07-25 | $376.95 | $380.47 | $376.93 | $378.78 | $378.78 | 38,894,384 |
| 2023-07-24 | $376.62 | $377.58 | $374.34 | $376.23 | $376.23 | 40,380,056 |
| 2023-07-21 | $379.18 | $379.92 | $375.19 | $375.63 | $375.63 | 60,499,643 |
| 2023-07-20 | $382.61 | $384.10 | $375.72 | $376.76 | $376.76 | 71,941,674 |
| 2023-07-19 | $386.82 | $387.98 | $384.30 | $385.65 | $385.65 | 54,092,958 |
| 2023-07-18 | $381.96 | $387.13 | $380.00 | $385.74 | $385.74 | 55,343,438 |
| 2023-07-17 | $379.80 | $383.50 | $379.31 | $382.61 | $382.61 | 40,868,915 |
| 2023-07-14 | $379.59 | $382.86 | $378.18 | $379.07 | $379.07 | 55,148,500 |
| 2023-07-13 | $376.05 | $379.99 | $375.46 | $379.15 | $379.15 | 46,960,012 |
| 2023-07-12 | $372.34 | $374.19 | $370.30 | $372.82 | $372.82 | 61,703,696 |
| 2023-07-11 | $366.79 | $368.63 | $364.62 | $368.17 | $368.17 | 38,214,146 |
| 2023-07-10 | $365.96 | $367.05 | $363.41 | $366.36 | $366.36 | 48,498,800 |
| 2023-07-07 | $367.23 | $370.48 | $366.01 | $366.24 | $366.24 | 47,133,749 |
| 2023-07-06 | $366.51 | $367.91 | $364.52 | $367.46 | $367.46 | 49,374,728 |
| 2023-07-05 | $368.70 | $372.01 | $368.66 | $370.28 | $370.28 | 34,460,883 |
| 2023-07-03 | $370.07 | $370.93 | $368.97 | $370.29 | $370.29 | 19,432,862 |
| 2023-06-30 | $367.55 | $370.49 | $367.23 | $369.42 | $369.42 | 58,712,501 |
| 2023-06-29 | $364.24 | $364.89 | $362.14 | $363.81 | $363.81 | 46,150,967 |
| 2023-06-28 | $361.98 | $366.52 | $361.90 | $364.54 | $364.54 | 46,498,031 |
| 2023-06-27 | $359.25 | $364.57 | $358.51 | $363.83 | $363.83 | 49,428,091 |
| 2023-06-26 | $362.00 | $364.84 | $357.59 | $357.68 | $357.68 | 52,685,478 |
| 2023-06-23 | $362.21 | $364.88 | $360.82 | $362.54 | $362.54 | 48,922,911 |
| 2023-06-22 | $360.63 | $366.33 | $360.22 | $366.17 | $366.17 | 47,269,097 |
| 2023-06-21 | $365.74 | $366.18 | $360.96 | $361.90 | $361.90 | 53,378,256 |
| 2023-06-20 | $365.95 | $368.32 | $363.89 | $366.90 | $366.90 | 49,204,722 |
| 2023-06-16 | $372.72 | $372.85 | $367.48 | $367.93 | $367.43 | 80,931,971 |
| 2023-06-15 | $364.61 | $371.77 | $363.98 | $370.26 | $369.75 | 71,138,823 |
| 2023-06-14 | $363.27 | $366.19 | $360.42 | $365.90 | $365.40 | 69,525,642 |
| 2023-06-13 | $363.29 | $364.11 | $360.03 | $363.26 | $362.76 | 57,097,804 |
| 2023-06-12 | $356.19 | $360.59 | $355.20 | $360.49 | $360.49 | 42,262,552 |
| 2023-06-09 | $354.63 | $357.66 | $353.03 | $354.50 | $354.50 | 53,196,927 |
| 2023-06-08 | $349.12 | $353.62 | $348.89 | $353.15 | $353.15 | 46,486,356 |
| 2023-06-07 | $355.13 | $357.12 | $348.18 | $348.82 | $348.82 | 69,225,936 |
| 2023-06-06 | $354.28 | $355.82 | $352.93 | $354.84 | $354.84 | 41,390,400 |
| 2023-06-05 | $354.43 | $357.50 | $353.85 | $354.90 | $354.90 | 47,266,228 |
| 2023-06-02 | $353.80 | $355.83 | $352.01 | $354.65 | $354.65 | 53,372,113 |
| 2023-06-01 | $347.73 | $353.36 | $346.66 | $352.01 | $352.01 | 50,488,601 |
| 2023-05-31 | $348.37 | $350.60 | $346.51 | $347.99 | $347.99 | 64,205,020 |
| 2023-05-30 | $352.71 | $353.93 | $348.53 | $349.98 | $349.98 | 72,652,156 |
| 2023-05-26 | $340.76 | $349.25 | $340.66 | $348.40 | $348.40 | 63,006,952 |
| 2023-05-25 | $339.14 | $341.01 | $336.67 | $339.72 | $339.72 | 66,862,773 |
| 2023-05-24 | $331.37 | $332.91 | $329.56 | $331.65 | $331.65 | 62,891,169 |
| 2023-05-23 | $335.89 | $337.06 | $333.00 | $333.36 | $333.36 | 48,216,663 |
| 2023-05-22 | $336.25 | $338.67 | $336.24 | $337.64 | $337.64 | 43,015,948 |
| 2023-05-19 | $337.49 | $338.21 | $335.43 | $336.51 | $336.51 | 61,554,926 |
| 2023-05-18 | $331.52 | $337.49 | $331.50 | $337.27 | $337.27 | 64,213,466 |
| 2023-05-17 | $328.24 | $331.71 | $327.04 | $331.12 | $331.12 | 47,486,124 |
| 2023-05-16 | $326.06 | $328.90 | $326.02 | $327.16 | $327.16 | 40,019,151 |
| 2023-05-15 | $325.51 | $327.03 | $323.96 | $326.79 | $326.79 | 33,375,559 |
| 2023-05-12 | $326.74 | $327.17 | $322.94 | $325.03 | $325.03 | 48,432,836 |
| 2023-05-11 | $325.70 | $326.75 | $324.12 | $326.20 | $326.20 | 44,278,548 |
| 2023-05-10 | $324.12 | $326.01 | $321.60 | $325.14 | $325.14 | 60,446,623 |
| 2023-05-09 | $322.00 | $322.88 | $321.32 | $321.64 | $321.64 | 31,768,800 |
| 2023-05-08 | $322.42 | $324.04 | $321.32 | $323.69 | $323.69 | 36,465,796 |
| 2023-05-05 | $318.47 | $323.76 | $316.21 | $322.89 | $322.89 | 51,806,098 |
| 2023-05-04 | $317.06 | $318.23 | $315.12 | $316.17 | $316.17 | 50,224,520 |
| 2023-05-03 | $319.75 | $322.47 | $317.18 | $317.29 | $317.29 | 59,882,070 |
| 2023-05-02 | $322.12 | $322.45 | $317.61 | $319.38 | $319.38 | 56,519,407 |
| 2023-05-01 | $322.09 | $323.63 | $321.09 | $322.19 | $322.19 | 41,013,386 |
| 2023-04-28 | $320.11 | $322.65 | $318.96 | $322.56 | $322.56 | 59,712,635 |
| 2023-04-27 | $315.70 | $320.86 | $315.05 | $320.35 | $320.35 | 65,430,392 |
| 2023-04-26 | $313.44 | $314.94 | $311.34 | $311.87 | $311.87 | 53,431,194 |
| 2023-04-25 | $314.29 | $314.97 | $309.89 | $309.99 | $309.99 | 57,121,644 |
| 2023-04-24 | $316.38 | $317.74 | $313.74 | $315.95 | $315.95 | 44,043,063 |
| 2023-04-21 | $315.91 | $317.40 | $314.10 | $316.61 | $316.61 | 58,427,588 |
| 2023-04-20 | $315.69 | $319.27 | $314.97 | $316.28 | $316.28 | 62,462,142 |
| 2023-04-19 | $316.41 | $319.79 | $316.28 | $318.71 | $318.71 | 38,581,358 |
| 2023-04-18 | $320.99 | $321.42 | $317.64 | $318.86 | $318.86 | 46,746,940 |
| 2023-04-17 | $318.15 | $319.20 | $316.04 | $318.84 | $318.84 | 42,546,361 |
| 2023-04-14 | $317.59 | $320.36 | $315.61 | $318.57 | $318.57 | 56,278,284 |
| 2023-04-13 | $314.83 | $319.65 | $313.63 | $319.17 | $319.17 | 54,613,792 |
| 2023-04-12 | $317.82 | $318.42 | $312.57 | $313.04 | $313.04 | 62,813,305 |
| 2023-04-11 | $317.83 | $317.89 | $315.31 | $315.83 | $315.83 | 40,113,594 |
| 2023-04-10 | $315.07 | $317.92 | $313.25 | $317.87 | $317.87 | 45,134,736 |
| 2023-04-06 | $314.24 | $318.55 | $312.82 | $318.05 | $318.05 | 46,916,496 |
| 2023-04-05 | $318.10 | $319.06 | $314.07 | $315.92 | $315.92 | 62,795,706 |
| 2023-04-04 | $320.60 | $321.63 | $317.83 | $319.07 | $319.07 | 45,875,384 |
| 2023-04-03 | $318.77 | $320.42 | $317.42 | $320.15 | $320.15 | 47,126,839 |
| 2023-03-31 | $315.91 | $321.17 | $315.60 | $320.93 | $320.93 | 62,138,097 |
| 2023-03-30 | $315.24 | $316.32 | $312.81 | $315.68 | $315.68 | 58,354,808 |
| 2023-03-29 | $310.88 | $313.35 | $310.05 | $312.72 | $312.72 | 53,274,266 |
| 2023-03-28 | $308.17 | $308.20 | $304.77 | $307.12 | $307.12 | 48,585,917 |
| 2023-03-27 | $311.60 | $312.70 | $307.89 | $308.76 | $308.76 | 50,287,407 |
| 2023-03-24 | $309.32 | $310.99 | $306.95 | $310.89 | $310.89 | 57,245,803 |
| 2023-03-23 | $309.92 | $314.15 | $307.01 | $309.75 | $309.75 | 74,575,981 |
| 2023-03-22 | $310.27 | $315.25 | $305.95 | $306.12 | $306.12 | 75,791,914 |
| 2023-03-21 | $307.94 | $310.80 | $306.40 | $310.34 | $310.34 | 49,757,048 |
| 2023-03-20 | $304.26 | $306.30 | $302.01 | $305.97 | $305.97 | 56,359,491 |
| 2023-03-17 | $306.72 | $309.15 | $303.37 | $305.36 | $304.89 | 89,923,732 |
| 2023-03-16 | $298.00 | $307.18 | $297.19 | $306.81 | $306.34 | 98,556,824 |
| 2023-03-15 | $294.71 | $299.27 | $293.24 | $298.93 | $298.47 | 83,631,535 |
| 2023-03-14 | $294.31 | $297.93 | $293.45 | $297.37 | $297.37 | 73,602,545 |
| 2023-03-13 | $286.73 | $294.47 | $285.19 | $290.69 | $290.69 | 97,123,603 |
| 2023-03-10 | $292.83 | $294.35 | $287.38 | $288.55 | $288.55 | 98,593,561 |
| 2023-03-09 | $298.33 | $300.98 | $291.83 | $292.66 | $292.66 | 71,456,691 |
| 2023-03-08 | $296.77 | $298.43 | $294.88 | $297.82 | $297.82 | 50,876,265 |
| 2023-03-07 | $300.07 | $301.01 | $295.72 | $296.34 | $296.34 | 65,955,756 |
| 2023-03-06 | $300.94 | $304.00 | $299.82 | $300.02 | $300.02 | 56,736,294 |
| 2023-03-03 | $295.39 | $299.92 | $294.87 | $299.68 | $299.68 | 60,511,540 |
| 2023-03-02 | $288.66 | $294.43 | $288.37 | $293.61 | $293.61 | 53,738,557 |
| 2023-03-01 | $293.26 | $293.93 | $290.20 | $291.20 | $291.20 | 58,286,972 |
| 2023-02-28 | $293.30 | $296.12 | $292.96 | $293.56 | $293.56 | 48,243,141 |
| 2023-02-27 | $295.07 | $296.49 | $293.34 | $293.94 | $293.94 | 48,995,009 |
| 2023-02-24 | $291.76 | $292.97 | $290.05 | $291.85 | $291.85 | 74,331,958 |
| 2023-02-23 | $297.97 | $298.13 | $292.55 | $296.82 | $296.82 | 69,294,443 |
| 2023-02-22 | $294.62 | $296.36 | $292.56 | $294.25 | $294.25 | 51,389,237 |
| 2023-02-21 | $297.26 | $298.73 | $293.89 | $294.03 | $294.03 | 46,526,708 |
| 2023-02-17 | $301.07 | $301.93 | $298.10 | $301.16 | $301.16 | 58,230,729 |
| 2023-02-16 | $304.38 | $308.43 | $303.15 | $303.30 | $303.30 | 59,498,630 |
| 2023-02-15 | $304.90 | $309.27 | $304.20 | $309.10 | $309.10 | 43,427,298 |
| 2023-02-14 | $302.89 | $307.72 | $300.91 | $306.75 | $306.75 | 63,275,395 |
| 2023-02-13 | $301.13 | $305.10 | $299.93 | $304.50 | $304.50 | 39,636,720 |
| 2023-02-10 | $299.48 | $301.57 | $297.25 | $299.70 | $299.70 | 50,050,104 |
| 2023-02-09 | $308.84 | $308.99 | $300.20 | $301.68 | $301.68 | 49,137,818 |
| 2023-02-08 | $308.54 | $309.50 | $303.67 | $304.37 | $304.37 | 56,720,860 |
| 2023-02-07 | $303.46 | $311.03 | $302.32 | $309.88 | $309.88 | 67,583,981 |
| 2023-02-06 | $303.51 | $305.91 | $302.22 | $303.59 | $303.59 | 40,802,348 |
| 2023-02-03 | $304.94 | $312.39 | $304.54 | $306.18 | $306.18 | 76,170,804 |
| 2023-02-02 | $307.57 | $313.68 | $306.73 | $311.72 | $311.72 | 83,070,628 |
| 2023-02-01 | $294.41 | $303.43 | $292.30 | $300.92 | $300.92 | 67,562,173 |
| 2023-01-31 | $290.31 | $294.72 | $290.20 | $294.62 | $294.62 | 46,705,106 |
| 2023-01-30 | $292.93 | $294.38 | $289.89 | $290.27 | $290.27 | 49,405,833 |
| 2023-01-27 | $292.00 | $298.26 | $291.88 | $296.26 | $296.26 | 56,441,939 |
| 2023-01-26 | $291.22 | $293.52 | $288.52 | $293.34 | $293.34 | 51,596,335 |
| 2023-01-25 | $283.77 | $288.36 | $281.18 | $287.73 | $287.73 | 50,872,022 |
| 2023-01-24 | $287.31 | $289.55 | $286.78 | $288.37 | $288.37 | 44,875,146 |
| 2023-01-23 | $283.54 | $290.21 | $282.73 | $288.96 | $288.96 | 52,799,905 |
| 2023-01-20 | $276.79 | $283.02 | $275.71 | $282.68 | $282.68 | 60,613,606 |
| 2023-01-19 | $276.22 | $277.38 | $273.89 | $275.15 | $275.15 | 44,150,436 |
| 2023-01-18 | $283.11 | $284.69 | $277.67 | $277.88 | $277.88 | 47,754,549 |
| 2023-01-17 | $280.77 | $282.85 | $279.58 | $281.54 | $281.54 | 36,269,738 |
| 2023-01-13 | $276.50 | $281.22 | $276.16 | $280.97 | $280.97 | 44,802,936 |
| 2023-01-12 | $278.12 | $280.10 | $273.74 | $279.05 | $279.05 | 60,599,953 |
| 2023-01-11 | $273.92 | $277.66 | $273.12 | $277.55 | $277.55 | 44,077,036 |
| 2023-01-10 | $269.49 | $272.94 | $268.97 | $272.83 | $272.83 | 35,247,763 |
| 2023-01-09 | $270.83 | $275.29 | $269.92 | $270.54 | $270.54 | 45,568,676 |
| 2023-01-06 | $263.35 | $269.94 | $260.34 | $268.80 | $268.80 | 54,659,739 |
| 2023-01-05 | $264.04 | $264.21 | $261.26 | $261.58 | $261.58 | 45,396,744 |
| 2023-01-04 | $266.64 | $267.45 | $262.53 | $265.74 | $265.74 | 47,754,861 |
| 2023-01-03 | $268.65 | $270.16 | $262.13 | $264.48 | $264.48 | 42,335,325 |
| 2022-12-30 | $263.62 | $266.41 | $262.29 | $266.28 | $266.28 | 37,858,277 |
| 2022-12-29 | $262.96 | $267.41 | $262.25 | $266.44 | $266.44 | 45,893,567 |
| 2022-12-28 | $263.17 | $265.47 | $259.73 | $260.10 | $260.10 | 47,139,043 |
| 2022-12-27 | $266.74 | $266.85 | $263.03 | $263.58 | $263.58 | 38,009,005 |
| 2022-12-23 | $265.47 | $268.04 | $263.53 | $267.36 | $267.36 | 39,373,584 |
| 2022-12-22 | $270.38 | $270.51 | $262.46 | $266.76 | $266.76 | 60,278,377 |
| 2022-12-21 | $270.60 | $274.78 | $269.74 | $273.45 | $273.45 | 46,394,694 |
| 2022-12-20 | $268.56 | $271.32 | $266.95 | $269.54 | $269.54 | 51,064,199 |
| 2022-12-19 | $273.87 | $273.96 | $268.49 | $269.75 | $269.75 | 44,167,920 |
| 2022-12-16 | $276.20 | $277.77 | $272.61 | $274.25 | $273.59 | 68,300,351 |
| 2022-12-15 | $282.33 | $283.01 | $275.67 | $276.89 | $276.22 | 60,554,119 |
| 2022-12-14 | $288.05 | $291.41 | $283.19 | $286.51 | $285.82 | 64,984,432 |
| 2022-12-13 | $296.65 | $296.88 | $285.91 | $288.65 | $287.95 | 80,667,675 |
| 2022-12-12 | $282.22 | $285.64 | $281.16 | $285.58 | $284.89 | 35,732,518 |
| 2022-12-09 | $282.81 | $285.64 | $281.59 | $282.04 | $281.36 | 47,860,487 |
| 2022-12-08 | $281.91 | $284.84 | $279.79 | $283.85 | $283.16 | 42,594,913 |
| 2022-12-07 | $280.47 | $282.57 | $278.78 | $280.53 | $279.85 | 45,614,254 |
| 2022-12-06 | $287.48 | $287.62 | $280.26 | $281.68 | $281.00 | 53,937,605 |
| 2022-12-05 | $290.38 | $291.68 | $286.15 | $287.64 | $286.94 | 41,482,121 |
| 2022-12-02 | $288.54 | $293.45 | $288.36 | $292.55 | $291.84 | 53,583,172 |
| 2022-12-01 | $293.69 | $295.75 | $290.88 | $293.72 | $293.01 | 51,547,332 |
| 2022-11-30 | $280.84 | $293.47 | $279.97 | $293.36 | $292.65 | 74,718,088 |
| 2022-11-29 | $282.94 | $283.35 | $279.17 | $280.57 | $279.89 | 35,618,878 |
| 2022-11-28 | $284.90 | $286.96 | $281.76 | $282.71 | $282.02 | 38,877,045 |
| 2022-11-25 | $287.19 | $287.91 | $286.42 | $286.92 | $286.92 | 15,498,797 |
| 2022-11-23 | $285.97 | $289.46 | $285.79 | $288.82 | $288.82 | 46,389,967 |
| 2022-11-22 | $282.64 | $286.11 | $280.46 | $285.95 | $285.95 | 41,873,444 |
| 2022-11-21 | $283.40 | $284.58 | $281.04 | $281.89 | $281.89 | 40,083,527 |
| 2022-11-18 | $287.89 | $287.99 | $282.32 | $284.82 | $284.82 | 53,588,631 |
| 2022-11-17 | $280.88 | $286.32 | $280.72 | $284.81 | $284.81 | 55,462,076 |
| 2022-11-16 | $287.39 | $289.48 | $284.60 | $285.44 | $285.44 | 48,859,804 |
| 2022-11-15 | $292.21 | $293.26 | $285.97 | $289.39 | $289.39 | 73,985,372 |
| 2022-11-14 | $285.86 | $289.22 | $284.44 | $285.44 | $285.44 | 55,080,048 |
| 2022-11-11 | $282.56 | $288.64 | $281.19 | $287.96 | $287.96 | 66,961,751 |
| 2022-11-10 | $276.01 | $283.05 | $273.85 | $282.75 | $282.75 | 99,256,693 |
| 2022-11-09 | $267.76 | $268.56 | $263.03 | $263.32 | $263.32 | 64,862,129 |
| 2022-11-08 | $269.14 | $272.85 | $265.52 | $269.54 | $269.54 | 63,213,785 |
| 2022-11-07 | $265.75 | $268.14 | $263.57 | $267.59 | $267.59 | 47,333,828 |
| 2022-11-04 | $265.53 | $266.61 | $259.08 | $264.68 | $264.68 | 78,313,213 |
| 2022-11-03 | $263.01 | $264.50 | $260.10 | $260.49 | $260.49 | 70,038,903 |
| 2022-11-02 | $275.08 | $278.21 | $265.61 | $265.68 | $265.68 | 79,803,142 |
| 2022-11-01 | $281.50 | $282.07 | $274.74 | $275.11 | $275.11 | 45,895,897 |
| 2022-10-31 | $278.92 | $279.76 | $275.99 | $277.95 | $277.95 | 47,741,952 |
| 2022-10-28 | $272.23 | $281.70 | $272.06 | $281.22 | $281.22 | 62,651,312 |
| 2022-10-27 | $276.79 | $278.28 | $272.34 | $272.87 | $272.87 | 57,760,302 |
| 2022-10-26 | $278.46 | $283.98 | $277.43 | $277.93 | $277.93 | 63,898,246 |
| 2022-10-25 | $279.41 | $284.60 | $277.90 | $284.21 | $284.21 | 59,014,494 |
| 2022-10-24 | $275.69 | $279.40 | $271.97 | $278.45 | $278.45 | 63,963,569 |
| 2022-10-21 | $267.98 | $275.97 | $266.82 | $275.42 | $275.42 | 77,897,694 |
| 2022-10-20 | $269.58 | $274.84 | $267.92 | $269.11 | $269.11 | 60,605,496 |
| 2022-10-19 | $269.93 | $273.68 | $268.07 | $270.49 | $270.49 | 53,115,405 |
| 2022-10-18 | $276.53 | $277.21 | $268.74 | $271.48 | $271.48 | 69,780,995 |
| 2022-10-17 | $266.84 | $270.24 | $266.74 | $269.35 | $269.35 | 64,576,452 |
| 2022-10-14 | $271.20 | $271.81 | $260.14 | $260.74 | $260.74 | 77,244,302 |
| 2022-10-13 | $255.16 | $270.17 | $254.26 | $268.82 | $268.82 | 112,894,068 |
| 2022-10-12 | $263.40 | $265.36 | $261.95 | $262.66 | $262.66 | 50,580,179 |
| 2022-10-11 | $264.70 | $267.63 | $261.03 | $262.75 | $262.75 | 66,522,509 |
| 2022-10-10 | $269.30 | $269.70 | $263.64 | $266.41 | $266.41 | 60,392,990 |
| 2022-10-07 | $275.02 | $275.15 | $267.74 | $269.10 | $269.10 | 71,354,674 |
| 2022-10-06 | $280.96 | $284.18 | $279.43 | $279.76 | $279.76 | 53,489,411 |
| 2022-10-05 | $278.28 | $283.81 | $275.42 | $281.98 | $281.98 | 55,766,318 |
| 2022-10-04 | $278.99 | $282.85 | $278.99 | $282.13 | $282.13 | 66,696,931 |
| 2022-10-03 | $269.07 | $275.16 | $267.53 | $273.53 | $273.53 | 61,267,449 |
| 2022-09-30 | $271.03 | $275.19 | $267.10 | $267.26 | $267.26 | 78,482,378 |
| 2022-09-29 | $275.86 | $276.25 | $268.84 | $271.87 | $271.87 | 81,215,957 |
| 2022-09-28 | $274.46 | $281.25 | $272.95 | $279.94 | $279.94 | 79,652,140 |
| 2022-09-27 | $277.81 | $280.21 | $272.11 | $274.48 | $274.48 | 69,780,115 |
| 2022-09-26 | $275.03 | $279.49 | $273.56 | $274.37 | $274.37 | 71,176,694 |
| 2022-09-23 | $277.55 | $277.85 | $272.02 | $275.51 | $275.51 | 74,815,189 |
| 2022-09-22 | $282.00 | $283.03 | $278.82 | $280.07 | $280.07 | 61,442,267 |
| 2022-09-21 | $289.59 | $293.95 | $283.42 | $283.56 | $283.56 | 82,930,963 |
| 2022-09-20 | $288.49 | $291.07 | $286.38 | $288.73 | $288.73 | 51,271,117 |
| 2022-09-19 | $286.10 | $291.21 | $286.04 | $291.05 | $291.05 | 52,613,831 |
| 2022-09-16 | $287.72 | $289.72 | $285.62 | $289.32 | $288.81 | 79,920,391 |
| 2022-09-15 | $294.07 | $296.53 | $289.46 | $291.10 | $290.58 | 65,299,411 |
| 2022-09-14 | $294.87 | $296.93 | $293.06 | $296.03 | $295.50 | 54,907,198 |
| 2022-09-13 | $301.80 | $303.02 | $292.79 | $293.70 | $293.18 | 79,562,172 |
| 2022-09-12 | $308.50 | $311.08 | $308.18 | $310.74 | $310.19 | 45,905,737 |
| 2022-09-09 | $302.83 | $307.60 | $300.52 | $307.09 | $307.09 | 56,125,215 |
| 2022-09-08 | $296.85 | $301.87 | $295.45 | $300.52 | $300.52 | 55,649,821 |
| 2022-09-07 | $293.54 | $299.99 | $293.27 | $298.97 | $298.97 | 49,260,381 |
| 2022-09-06 | $295.66 | $296.60 | $290.87 | $293.05 | $293.05 | 55,980,010 |
| 2022-09-02 | $302.34 | $303.75 | $293.52 | $295.17 | $295.17 | 64,666,839 |
| 2022-09-01 | $296.72 | $299.78 | $292.95 | $299.40 | $299.40 | 57,990,745 |
| 2022-08-31 | $303.99 | $304.91 | $299.16 | $299.27 | $299.27 | 48,099,357 |
| 2022-08-30 | $306.10 | $306.73 | $298.44 | $301.02 | $301.02 | 51,184,500 |
| 2022-08-29 | $304.62 | $307.22 | $303.28 | $304.41 | $304.41 | 47,629,824 |
| 2022-08-26 | $320.28 | $321.51 | $307.35 | $307.44 | $307.44 | 69,047,740 |
| 2022-08-25 | $316.83 | $320.60 | $315.76 | $320.58 | $320.58 | 38,098,255 |
| 2022-08-24 | $313.61 | $316.87 | $312.99 | $315.01 | $315.01 | 38,057,059 |
| 2022-08-23 | $314.12 | $317.00 | $313.33 | $314.10 | $314.10 | 39,497,074 |
| 2022-08-22 | $318.50 | $318.74 | $313.53 | $314.36 | $314.36 | 51,098,890 |
| 2022-08-19 | $326.17 | $326.84 | $322.08 | $322.86 | $322.86 | 51,770,570 |
| 2022-08-18 | $328.44 | $330.49 | $326.79 | $329.28 | $329.28 | 41,937,172 |
| 2022-08-17 | $329.07 | $331.43 | $326.36 | $328.49 | $328.49 | 47,842,155 |
| 2022-08-16 | $332.06 | $334.42 | $329.16 | $332.28 | $332.28 | 41,186,864 |
| 2022-08-15 | $329.42 | $333.57 | $329.40 | $333.06 | $333.06 | 38,266,614 |
| 2022-08-12 | $326.18 | $330.59 | $325.10 | $330.39 | $330.39 | 40,928,379 |
| 2022-08-11 | $328.31 | $330.36 | $323.36 | $324.08 | $324.08 | 45,897,650 |
| 2022-08-10 | $324.59 | $326.23 | $322.06 | $325.93 | $325.93 | 51,459,564 |
| 2022-08-09 | $318.77 | $319.03 | $315.42 | $317.08 | $317.08 | 39,764,220 |
| 2022-08-08 | $322.69 | $326.47 | $319.21 | $320.71 | $320.71 | 44,066,297 |
| 2022-08-05 | $319.19 | $323.83 | $318.39 | $321.75 | $321.75 | 53,893,972 |
| 2022-08-04 | $322.97 | $324.72 | $320.77 | $324.40 | $324.40 | 38,973,659 |
| 2022-08-03 | $316.05 | $323.73 | $315.99 | $322.89 | $322.89 | 53,735,729 |
| 2022-08-02 | $312.92 | $318.55 | $311.84 | $314.33 | $314.33 | 48,676,501 |
| 2022-08-01 | $313.65 | $318.81 | $312.53 | $315.27 | $315.27 | 46,358,833 |
| 2022-07-29 | $311.39 | $316.39 | $309.93 | $315.46 | $315.46 | 57,501,043 |
| 2022-07-28 | $306.59 | $310.40 | $302.75 | $309.81 | $309.81 | 55,139,941 |
| 2022-07-27 | $299.04 | $308.54 | $298.46 | $306.81 | $306.81 | 69,304,364 |
| 2022-07-26 | $298.53 | $298.79 | $293.54 | $294.37 | $294.37 | 50,074,122 |
| 2022-07-25 | $302.02 | $302.50 | $298.22 | $300.27 | $300.27 | 40,582,381 |
| 2022-07-22 | $306.43 | $308.55 | $300.12 | $301.99 | $301.99 | 57,127,715 |
| 2022-07-21 | $303.50 | $307.44 | $300.78 | $307.38 | $307.38 | 55,049,363 |
| 2022-07-20 | $298.73 | $304.24 | $297.93 | $303.03 | $303.03 | 67,769,430 |
| 2022-07-19 | $293.11 | $298.60 | $291.47 | $298.30 | $298.30 | 55,172,640 |
| 2022-07-18 | $294.72 | $296.16 | $288.20 | $289.40 | $289.40 | 59,519,581 |
| 2022-07-15 | $289.73 | $291.98 | $288.08 | $291.87 | $291.87 | 63,818,149 |
| 2022-07-14 | $282.99 | $287.56 | $279.80 | $286.67 | $286.67 | 63,741,837 |
| 2022-07-13 | $280.60 | $288.05 | $280.02 | $285.65 | $285.65 | 73,939,418 |
| 2022-07-12 | $290.32 | $292.28 | $284.61 | $286.24 | $286.24 | 55,797,088 |
| 2022-07-11 | $292.88 | $293.11 | $288.14 | $289.04 | $289.04 | 55,273,920 |
| 2022-07-08 | $292.08 | $296.75 | $291.12 | $295.35 | $295.35 | 59,895,478 |
| 2022-07-07 | $289.63 | $295.70 | $289.63 | $294.98 | $294.98 | 56,620,114 |
| 2022-07-06 | $287.35 | $290.95 | $285.59 | $288.80 | $288.80 | 63,194,715 |
| 2022-07-05 | $278.31 | $287.08 | $276.75 | $286.96 | $286.96 | 61,829,272 |
| 2022-07-01 | $278.95 | $282.53 | $277.03 | $282.13 | $282.13 | 56,675,107 |
| 2022-06-30 | $280.75 | $283.94 | $275.78 | $280.28 | $280.28 | 79,313,580 |
| 2022-06-29 | $283.40 | $285.34 | $280.84 | $283.80 | $283.80 | 57,302,726 |
| 2022-06-28 | $293.00 | $295.65 | $283.35 | $283.54 | $283.54 | 61,867,060 |
| 2022-06-27 | $296.00 | $296.58 | $291.29 | $292.45 | $292.45 | 54,151,452 |
| 2022-06-24 | $287.74 | $295.04 | $287.50 | $294.61 | $294.61 | 58,422,262 |
| 2022-06-23 | $283.21 | $285.72 | $280.31 | $284.85 | $284.85 | 57,457,796 |
| 2022-06-22 | $278.52 | $285.18 | $277.91 | $280.67 | $280.67 | 67,472,924 |
| 2022-06-21 | $278.75 | $283.45 | $278.64 | $281.08 | $281.08 | 51,633,741 |
| 2022-06-17 | $272.18 | $277.19 | $270.51 | $274.69 | $274.18 | 82,703,402 |
| 2022-06-16 | $275.59 | $276.06 | $269.28 | $271.39 | $270.88 | 81,910,297 |
| 2022-06-15 | $279.42 | $286.83 | $276.61 | $282.80 | $282.27 | 86,051,428 |
| 2022-06-14 | $277.66 | $278.66 | $273.34 | $275.91 | $275.39 | 64,697,521 |
| 2022-06-13 | $279.75 | $282.34 | $274.53 | $275.41 | $274.89 | 94,442,009 |
| 2022-06-10 | $293.65 | $294.87 | $288.38 | $288.84 | $288.30 | 85,963,456 |
| 2022-06-09 | $305.91 | $309.05 | $299.23 | $299.40 | $298.84 | 55,900,475 |
| 2022-06-08 | $309.05 | $311.72 | $306.77 | $307.64 | $307.06 | 38,342,062 |
| 2022-06-07 | $303.81 | $310.67 | $302.69 | $309.87 | $309.29 | 44,900,292 |
| 2022-06-06 | $310.75 | $312.35 | $305.62 | $307.22 | $306.64 | 51,785,013 |
| 2022-06-03 | $309.03 | $310.47 | $304.92 | $306.20 | $305.63 | 60,914,684 |
| 2022-06-02 | $304.85 | $314.56 | $303.40 | $314.38 | $313.79 | 59,291,333 |
| 2022-06-01 | $310.47 | $312.65 | $303.73 | $306.00 | $305.43 | 65,341,653 |
| 2022-05-31 | $309.07 | $311.33 | $304.33 | $308.28 | $307.70 | 60,968,330 |
| 2022-05-27 | $302.54 | $309.25 | $302.42 | $309.10 | $308.52 | 66,985,596 |
| 2022-05-26 | $290.44 | $300.92 | $290.15 | $299.33 | $298.77 | 59,462,231 |
| 2022-05-25 | $285.71 | $293.39 | $285.50 | $291.26 | $290.71 | 67,144,548 |
| 2022-05-24 | $288.13 | $288.86 | $282.25 | $287.24 | $286.70 | 73,491,124 |
| 2022-05-23 | $289.75 | $293.87 | $287.29 | $293.48 | $292.93 | 63,648,400 |
| 2022-05-20 | $293.13 | $293.80 | $280.21 | $288.68 | $288.14 | 91,764,174 |
| 2022-05-19 | $289.29 | $294.39 | $287.58 | $289.58 | $289.04 | 79,920,709 |
| 2022-05-18 | $301.54 | $302.25 | $289.85 | $291.14 | $290.59 | 79,477,109 |
| 2022-05-17 | $304.45 | $306.56 | $300.55 | $306.17 | $305.60 | 62,715,293 |
| 2022-05-16 | $300.15 | $302.26 | $297.13 | $298.44 | $297.88 | 59,190,432 |
| 2022-05-13 | $295.72 | $303.00 | $294.08 | $301.94 | $301.37 | 83,684,931 |
| 2022-05-12 | $287.45 | $295.75 | $284.94 | $291.15 | $290.60 | 120,910,850 |
| 2022-05-11 | $298.44 | $304.09 | $290.95 | $291.84 | $291.29 | 140,326,148 |
| 2022-05-10 | $304.51 | $305.76 | $296.57 | $300.76 | $300.20 | 124,124,550 |
| 2022-05-09 | $303.48 | $309.35 | $295.72 | $297.15 | $296.59 | 113,387,342 |
| 2022-05-06 | $310.95 | $315.09 | $305.11 | $309.25 | $308.67 | 139,572,805 |
| 2022-05-05 | $325.17 | $325.25 | $309.62 | $313.00 | $312.41 | 154,607,447 |
| 2022-05-04 | $319.31 | $330.29 | $313.89 | $329.60 | $328.98 | 114,790,439 |
| 2022-05-03 | $318.50 | $321.17 | $315.98 | $318.82 | $318.22 | 78,185,527 |
| 2022-05-02 | $312.83 | $318.72 | $309.65 | $318.48 | $317.88 | 115,511,770 |
| 2022-04-29 | $323.70 | $327.23 | $312.60 | $313.25 | $312.66 | 91,977,859 |
| 2022-04-28 | $321.85 | $329.89 | $317.52 | $328.01 | $327.40 | 99,449,957 |
| 2022-04-27 | $317.24 | $322.88 | $315.00 | $316.76 | $316.17 | 111,204,164 |
| 2022-04-26 | $327.47 | $327.66 | $316.86 | $317.14 | $316.55 | 100,712,246 |
| 2022-04-25 | $323.73 | $329.90 | $322.43 | $329.58 | $328.96 | 101,755,856 |
| 2022-04-22 | $334.31 | $335.56 | $324.96 | $325.40 | $324.79 | 82,562,145 |
| 2022-04-21 | $345.19 | $347.87 | $333.20 | $334.15 | $333.52 | 75,801,008 |
| 2022-04-20 | $347.09 | $347.56 | $339.96 | $341.21 | $340.57 | 64,336,557 |
| 2022-04-19 | $338.03 | $346.85 | $336.98 | $346.26 | $345.61 | 56,515,684 |
| 2022-04-18 | $337.35 | $341.04 | $335.79 | $338.69 | $338.06 | 58,560,555 |
| 2022-04-14 | $346.44 | $346.97 | $338.21 | $338.43 | $337.80 | 73,519,367 |
| 2022-04-13 | $339.80 | $347.43 | $339.06 | $346.35 | $345.70 | 61,367,755 |
| 2022-04-12 | $345.76 | $347.69 | $338.04 | $339.45 | $338.81 | 72,790,215 |
| 2022-04-11 | $344.81 | $345.75 | $340.54 | $340.89 | $340.25 | 66,107,401 |
| 2022-04-08 | $352.32 | $353.09 | $348.50 | $349.15 | $348.50 | 61,956,094 |
| 2022-04-07 | $352.24 | $356.35 | $348.69 | $354.10 | $353.44 | 63,777,373 |
| 2022-04-06 | $355.65 | $356.78 | $350.56 | $353.26 | $352.60 | 90,077,072 |
| 2022-04-05 | $367.81 | $368.54 | $359.93 | $361.10 | $360.42 | 61,230,958 |
| 2022-04-04 | $362.71 | $369.31 | $362.44 | $369.30 | $368.61 | 45,950,171 |
| 2022-04-01 | $362.81 | $363.61 | $358.59 | $361.85 | $361.17 | 54,527,761 |
| 2022-03-31 | $367.24 | $367.60 | $361.68 | $362.54 | $361.86 | 67,011,405 |
| 2022-03-30 | $369.28 | $370.98 | $365.57 | $367.09 | $366.40 | 68,757,710 |
| 2022-03-29 | $368.90 | $371.83 | $366.06 | $371.19 | $370.49 | 68,072,955 |
| 2022-03-28 | $359.34 | $365.01 | $358.07 | $364.91 | $364.23 | 56,833,866 |
| 2022-03-25 | $359.59 | $360.67 | $354.94 | $359.35 | $358.68 | 57,227,368 |
| 2022-03-24 | $353.80 | $359.70 | $351.59 | $359.65 | $358.98 | 53,555,251 |
| 2022-03-23 | $354.01 | $357.66 | $351.77 | $351.83 | $351.17 | 70,615,457 |
| 2022-03-22 | $350.59 | $357.85 | $350.20 | $356.96 | $356.29 | 62,230,899 |
| 2022-03-21 | $350.20 | $352.48 | $345.58 | $350.08 | $349.42 | 72,751,026 |
| 2022-03-18 | $342.74 | $351.79 | $341.55 | $351.49 | $350.40 | 83,047,415 |
| 2022-03-17 | $338.37 | $344.50 | $337.04 | $344.44 | $343.37 | 67,809,951 |
| 2022-03-16 | $332.17 | $340.44 | $328.40 | $340.32 | $339.26 | 105,242,954 |
| 2022-03-15 | $320.88 | $328.95 | $319.23 | $328.15 | $327.13 | 76,470,991 |
| 2022-03-14 | $323.13 | $326.59 | $317.45 | $318.17 | $317.18 | 79,802,606 |
| 2022-03-11 | $334.32 | $334.64 | $323.90 | $324.40 | $323.39 | 66,228,432 |
| 2022-03-10 | $330.82 | $332.51 | $326.71 | $331.27 | $330.24 | 69,362,714 |
| 2022-03-09 | $331.75 | $336.38 | $329.09 | $334.99 | $333.95 | 64,723,366 |
| 2022-03-08 | $324.05 | $333.21 | $319.94 | $323.35 | $322.35 | 116,153,921 |
| 2022-03-07 | $337.29 | $338.48 | $324.65 | $324.86 | $323.85 | 89,933,794 |
| 2022-03-04 | $339.84 | $341.31 | $334.92 | $337.30 | $336.25 | 77,009,763 |
| 2022-03-03 | $349.93 | $350.04 | $340.35 | $342.26 | $341.20 | 71,089,385 |
| 2022-03-02 | $343.08 | $348.59 | $340.24 | $347.22 | $346.14 | 70,609,015 |
| 2022-03-01 | $345.75 | $348.08 | $338.90 | $341.49 | $340.43 | 67,407,000 |
| 2022-02-28 | $342.51 | $348.54 | $341.32 | $346.80 | $345.72 | 77,515,544 |
| 2022-02-25 | $341.31 | $345.98 | $337.39 | $345.77 | $344.70 | 78,842,088 |
| 2022-02-24 | $318.84 | $341.04 | $318.26 | $340.49 | $339.43 | 130,614,053 |
| 2022-02-23 | $341.32 | $342.18 | $329.10 | $329.42 | $328.40 | 86,215,371 |
| 2022-02-22 | $338.49 | $344.04 | $334.35 | $338.08 | $337.03 | 84,137,644 |
| 2022-02-18 | $346.41 | $346.81 | $339.14 | $341.51 | $340.45 | 80,001,513 |
| 2022-02-17 | $352.74 | $353.46 | $345.02 | $345.45 | $344.38 | 61,801,353 |
| 2022-02-16 | $353.82 | $357.09 | $350.71 | $356.04 | $354.93 | 58,947,086 |
| 2022-02-15 | $352.91 | $356.37 | $351.82 | $356.13 | $355.02 | 55,390,805 |
| 2022-02-14 | $346.49 | $350.98 | $343.89 | $347.49 | $346.41 | 80,254,439 |
| 2022-02-11 | $358.43 | $360.07 | $345.80 | $347.06 | $345.98 | 101,569,102 |
| 2022-02-10 | $359.52 | $366.49 | $356.54 | $358.43 | $357.32 | 112,468,483 |
| 2022-02-09 | $363.76 | $366.81 | $362.12 | $366.73 | $365.59 | 55,766,422 |
| 2022-02-08 | $353.96 | $360.24 | $352.80 | $359.12 | $358.00 | 64,720,897 |
| 2022-02-07 | $358.62 | $361.05 | $353.84 | $355.13 | $354.03 | 58,198,087 |
| 2022-02-04 | $354.08 | $361.40 | $351.97 | $358.01 | $356.90 | 86,318,301 |
| 2022-02-03 | $358.53 | $361.93 | $352.46 | $353.55 | $352.45 | 95,384,771 |
| 2022-02-02 | $369.76 | $370.10 | $364.29 | $368.49 | $367.34 | 78,777,135 |
| 2022-02-01 | $364.43 | $366.19 | $359.14 | $365.52 | $364.38 | 74,433,023 |
| 2022-01-31 | $353.20 | $363.65 | $351.52 | $363.05 | $361.92 | 94,326,389 |
| 2022-01-28 | $343.03 | $352.02 | $337.95 | $351.80 | $350.71 | 108,167,897 |
| 2022-01-27 | $349.40 | $351.27 | $340.05 | $341.10 | $340.04 | 95,255,656 |
| 2022-01-26 | $352.91 | $356.88 | $340.78 | $344.57 | $343.50 | 146,559,524 |
| 2022-01-25 | $346.67 | $351.03 | $341.68 | $345.11 | $344.04 | 124,398,394 |
| 2022-01-24 | $345.91 | $353.98 | $334.15 | $353.30 | $352.20 | 199,448,109 |
| 2022-01-21 | $359.47 | $362.18 | $351.40 | $351.69 | $350.60 | 143,388,920 |
| 2022-01-20 | $369.79 | $373.87 | $361.17 | $361.72 | $360.60 | 88,610,680 |
| 2022-01-19 | $372.15 | $374.69 | $366.21 | $366.48 | $365.34 | 80,204,864 |
| 2022-01-18 | $374.04 | $376.22 | $369.77 | $370.55 | $369.40 | 74,312,547 |
| 2022-01-14 | $375.07 | $380.35 | $374.86 | $380.01 | $378.83 | 80,121,210 |
| 2022-01-13 | $388.77 | $389.47 | $376.70 | $377.66 | $376.49 | 77,993,962 |
| 2022-01-12 | $388.46 | $390.20 | $385.01 | $387.35 | $386.15 | 54,576,366 |
| 2022-01-11 | $379.36 | $385.99 | $377.22 | $385.82 | $384.62 | 67,817,036 |
| 2022-01-10 | $374.82 | $380.64 | $369.31 | $380.11 | $378.93 | 91,770,497 |
| 2022-01-07 | $384.03 | $385.76 | $378.04 | $379.86 | $378.68 | 72,652,304 |
| 2022-01-06 | $382.42 | $387.35 | $380.13 | $384.02 | $382.83 | 70,814,324 |
| 2022-01-05 | $394.74 | $395.89 | $384.03 | $384.29 | $383.10 | 75,739,847 |
| 2022-01-04 | $402.24 | $402.28 | $393.29 | $396.47 | $395.24 | 58,027,206 |
| 2022-01-03 | $399.05 | $401.94 | $396.88 | $401.68 | $400.43 | 40,575,854 |
| 2021-12-31 | $399.66 | $401.06 | $397.34 | $397.85 | $396.61 | 33,188,225 |
| 2021-12-30 | $401.33 | $403.57 | $399.75 | $400.35 | $399.11 | 23,850,065 |
| 2021-12-29 | $401.75 | $403.05 | $399.11 | $401.55 | $400.30 | 32,248,484 |
| 2021-12-28 | $404.40 | $404.58 | $400.71 | $401.61 | $400.36 | 33,113,728 |
| 2021-12-27 | $398.25 | $403.48 | $398.22 | $403.48 | $402.23 | 32,820,705 |
| 2021-12-23 | $394.31 | $398.43 | $394.14 | $396.92 | $395.69 | 29,595,536 |
| 2021-12-22 | $388.91 | $394.16 | $388.23 | $393.95 | $392.73 | 37,042,200 |
| 2021-12-21 | $384.05 | $389.53 | $380.20 | $389.21 | $388.00 | 48,899,477 |
| 2021-12-20 | $379.57 | $381.50 | $377.47 | $380.69 | $379.51 | 65,336,827 |
| 2021-12-17 | $383.33 | $389.19 | $381.77 | $384.91 | $383.22 | 81,642,848 |
| 2021-12-16 | $398.04 | $398.48 | $385.21 | $386.84 | $385.14 | 82,591,368 |
| 2021-12-15 | $387.94 | $397.42 | $383.88 | $397.05 | $395.31 | 73,858,028 |
| 2021-12-14 | $387.30 | $390.09 | $383.63 | $388.20 | $386.49 | 75,199,181 |
| 2021-12-13 | $398.00 | $398.33 | $391.88 | $392.26 | $390.54 | 50,166,410 |
| 2021-12-10 | $396.62 | $398.28 | $393.36 | $398.01 | $396.26 | 52,545,767 |
| 2021-12-09 | $398.35 | $400.20 | $393.53 | $393.73 | $392.00 | 49,973,714 |
| 2021-12-08 | $398.17 | $399.82 | $396.22 | $399.61 | $397.85 | 39,204,041 |
| 2021-12-07 | $393.03 | $398.46 | $392.99 | $397.83 | $396.08 | 56,005,264 |
| 2021-12-06 | $383.63 | $387.60 | $379.30 | $386.20 | $384.50 | 67,588,801 |
| 2021-12-03 | $391.31 | $392.34 | $378.90 | $383.13 | $381.45 | 105,349,104 |
| 2021-12-02 | $385.80 | $391.74 | $384.34 | $389.91 | $388.20 | 84,416,623 |
| 2021-12-01 | $398.28 | $400.48 | $386.64 | $387.12 | $385.42 | 78,379,245 |
| 2021-11-30 | $398.78 | $401.19 | $391.75 | $393.82 | $392.09 | 81,332,693 |
| 2021-11-29 | $395.89 | $400.73 | $395.14 | $399.69 | $397.93 | 54,447,106 |
| 2021-11-26 | $396.11 | $397.54 | $389.77 | $391.20 | $389.48 | 51,533,314 |
| 2021-11-24 | $394.93 | $399.05 | $392.54 | $398.76 | $397.01 | 46,954,382 |
| 2021-11-23 | $398.11 | $400.23 | $392.92 | $397.48 | $395.73 | 70,098,736 |
| 2021-11-22 | $405.57 | $408.71 | $399.19 | $399.30 | $397.55 | 61,715,370 |
| 2021-11-19 | $403.43 | $405.30 | $402.58 | $403.99 | $402.22 | 45,191,721 |
| 2021-11-18 | $399.73 | $402.27 | $397.45 | $401.75 | $399.99 | 45,721,515 |
| 2021-11-17 | $397.75 | $399.72 | $396.64 | $397.63 | $395.88 | 28,703,263 |
| 2021-11-16 | $393.86 | $397.93 | $393.66 | $397.42 | $395.67 | 27,872,940 |
| 2021-11-15 | $395.91 | $396.24 | $392.10 | $394.61 | $392.88 | 33,716,861 |
| 2021-11-12 | $391.77 | $395.25 | $390.13 | $394.70 | $392.97 | 32,532,903 |
| 2021-11-11 | $392.57 | $392.75 | $390.24 | $390.59 | $388.87 | 32,242,983 |
| 2021-11-10 | $392.47 | $395.36 | $387.53 | $389.51 | $387.80 | 54,937,385 |
| 2021-11-09 | $399.16 | $399.57 | $393.92 | $395.32 | $393.58 | 50,119,363 |
| 2021-11-08 | $398.57 | $399.62 | $397.40 | $398.06 | $396.31 | 29,256,270 |
| 2021-11-05 | $400.04 | $400.99 | $397.16 | $398.60 | $396.85 | 43,383,802 |
| 2021-11-04 | $394.48 | $399.20 | $393.92 | $398.22 | $396.47 | 40,265,313 |
| 2021-11-03 | $389.55 | $393.61 | $388.48 | $393.18 | $391.45 | 33,748,901 |
| 2021-11-02 | $386.80 | $389.54 | $386.75 | $389.05 | $387.34 | 24,161,597 |
| 2021-11-01 | $386.56 | $387.56 | $384.42 | $387.43 | $385.73 | 30,483,910 |
| 2021-10-29 | $381.06 | $386.28 | $380.70 | $386.11 | $384.41 | 37,310,116 |
| 2021-10-28 | $381.95 | $384.48 | $381.16 | $384.22 | $382.53 | 38,007,005 |
| 2021-10-27 | $379.58 | $383.15 | $379.31 | $380.00 | $378.33 | 45,760,496 |
| 2021-10-26 | $380.23 | $382.71 | $377.91 | $379.12 | $377.45 | 47,191,279 |
| 2021-10-25 | $375.56 | $378.87 | $373.56 | $377.93 | $376.27 | 32,597,804 |
| 2021-10-22 | $375.98 | $376.97 | $372.39 | $374.10 | $372.46 | 36,275,822 |
| 2021-10-21 | $374.16 | $377.47 | $373.85 | $377.27 | $375.61 | 25,469,277 |
| 2021-10-20 | $375.94 | $376.57 | $373.46 | $374.98 | $373.33 | 31,390,338 |
| 2021-10-19 | $373.75 | $375.52 | $372.70 | $375.47 | $373.82 | 29,090,963 |
| 2021-10-18 | $367.61 | $372.87 | $366.99 | $372.65 | $371.01 | 34,513,514 |
| 2021-10-15 | $367.88 | $369.06 | $366.82 | $368.94 | $367.32 | 40,419,878 |
| 2021-10-14 | $363.69 | $366.85 | $363.01 | $366.63 | $365.02 | 43,433,867 |
| 2021-10-13 | $359.51 | $360.69 | $357.43 | $360.00 | $358.42 | 40,120,795 |
| 2021-10-12 | $359.88 | $360.33 | $356.48 | $357.14 | $355.57 | 43,905,101 |
| 2021-10-11 | $359.58 | $363.20 | $358.30 | $358.39 | $356.82 | 34,847,182 |
| 2021-10-08 | $364.08 | $364.32 | $360.61 | $361.16 | $359.57 | 41,822,309 |
| 2021-10-07 | $362.80 | $365.69 | $362.25 | $362.97 | $361.38 | 39,411,172 |
| 2021-10-06 | $354.08 | $359.95 | $353.15 | $359.67 | $358.09 | 56,806,536 |
| 2021-10-05 | $353.71 | $359.69 | $353.48 | $357.38 | $355.81 | 47,232,904 |
| 2021-10-04 | $358.52 | $358.86 | $350.32 | $352.62 | $351.07 | 76,766,005 |
| 2021-10-01 | $358.60 | $361.25 | $354.38 | $360.18 | $358.60 | 56,375,488 |
| 2021-09-30 | $360.97 | $362.68 | $357.10 | $357.96 | $356.39 | 61,384,577 |
| 2021-09-29 | $361.17 | $363.37 | $358.64 | $359.28 | $357.70 | 58,076,621 |
| 2021-09-28 | $365.67 | $370.30 | $359.35 | $359.87 | $358.29 | 97,701,632 |
| 2021-09-27 | $370.20 | $371.25 | $367.73 | $370.35 | $368.72 | 43,338,079 |
| 2021-09-24 | $370.65 | $373.76 | $370.27 | $373.33 | $371.69 | 36,056,800 |
| 2021-09-23 | $370.76 | $374.04 | $370.10 | $372.98 | $371.34 | 44,652,002 |
| 2021-09-22 | $367.09 | $371.07 | $365.96 | $369.57 | $367.95 | 46,972,920 |
| 2021-09-21 | $367.58 | $368.81 | $364.99 | $366.15 | $364.54 | 41,927,483 |
| 2021-09-20 | $367.46 | $369.25 | $360.93 | $365.70 | $364.09 | 76,203,202 |
| 2021-09-17 | $377.82 | $377.87 | $372.76 | $373.83 | $371.77 | 60,912,267 |
| 2021-09-16 | $376.68 | $378.90 | $374.70 | $378.31 | $376.22 | 35,193,083 |
| 2021-09-15 | $375.73 | $378.41 | $373.37 | $378.05 | $375.96 | 34,097,865 |
| 2021-09-14 | $377.86 | $378.61 | $374.28 | $375.26 | $373.19 | 41,826,624 |
| 2021-09-13 | $378.99 | $379.43 | $374.22 | $376.33 | $374.25 | 48,741,781 |
| 2021-09-10 | $381.23 | $381.97 | $376.25 | $376.59 | $374.51 | 40,249,405 |
| 2021-09-09 | $381.01 | $382.15 | $379.22 | $379.47 | $377.38 | 29,398,978 |
| 2021-09-08 | $381.93 | $381.93 | $378.45 | $380.78 | $378.68 | 32,949,159 |
| 2021-09-07 | $381.68 | $382.78 | $380.49 | $382.11 | $380.00 | 23,970,203 |
| 2021-09-03 | $379.22 | $381.98 | $379.20 | $381.57 | $379.46 | 24,624,937 |
| 2021-09-02 | $381.97 | $382.31 | $379.15 | $380.40 | $378.30 | 25,503,535 |
| 2021-09-01 | $381.04 | $382.71 | $380.37 | $380.58 | $378.48 | 28,138,311 |
| 2021-08-31 | $380.51 | $380.58 | $378.36 | $379.95 | $377.85 | 29,628,175 |
| 2021-08-30 | $376.85 | $380.76 | $376.83 | $380.26 | $378.16 | 27,295,665 |
| 2021-08-27 | $373.07 | $376.56 | $372.57 | $376.04 | $373.96 | 27,104,749 |
| 2021-08-26 | $373.92 | $374.62 | $371.97 | $372.42 | $370.36 | 29,133,325 |
| 2021-08-25 | $374.63 | $375.39 | $373.86 | $374.80 | $372.73 | 20,441,880 |
| 2021-08-24 | $373.84 | $374.99 | $373.36 | $374.37 | $372.30 | 21,732,913 |
| 2021-08-23 | $368.80 | $373.94 | $368.79 | $373.23 | $371.17 | 34,034,744 |
| 2021-08-20 | $365.06 | $368.14 | $364.74 | $367.73 | $365.70 | 39,486,034 |
| 2021-08-19 | $360.22 | $365.68 | $359.96 | $363.96 | $361.95 | 48,499,368 |
| 2021-08-18 | $365.18 | $366.62 | $361.87 | $362.21 | $360.21 | 38,541,940 |
| 2021-08-17 | $366.15 | $367.15 | $363.23 | $365.73 | $363.71 | 44,793,902 |
| 2021-08-16 | $367.67 | $369.02 | $363.70 | $368.98 | $366.94 | 35,044,107 |
| 2021-08-13 | $367.89 | $369.16 | $367.38 | $368.82 | $366.78 | 19,113,595 |
| 2021-08-12 | $365.69 | $367.90 | $364.30 | $367.53 | $365.50 | 26,003,877 |
| 2021-08-11 | $368.14 | $368.65 | $364.84 | $366.21 | $364.19 | 34,249,812 |
| 2021-08-10 | $369.26 | $369.56 | $365.62 | $366.84 | $364.82 | 35,130,796 |
| 2021-08-09 | $368.52 | $369.27 | $367.39 | $368.73 | $366.70 | 25,960,245 |
| 2021-08-06 | $368.37 | $369.37 | $366.91 | $368.05 | $366.02 | 33,332,107 |
| 2021-08-05 | $368.18 | $369.91 | $367.45 | $369.67 | $367.63 | 21,443,925 |
| 2021-08-04 | $366.77 | $368.32 | $365.63 | $367.34 | $365.31 | 29,602,236 |
| 2021-08-03 | $365.28 | $366.93 | $362.00 | $366.81 | $364.79 | 35,558,511 |
| 2021-08-02 | $366.28 | $366.88 | $363.87 | $364.60 | $362.59 | 27,334,097 |
| 2021-07-30 | $362.44 | $365.17 | $362.41 | $364.57 | $362.56 | 36,484,649 |
| 2021-07-29 | $365.25 | $367.68 | $365.25 | $366.48 | $364.46 | 23,166,574 |
| 2021-07-28 | $365.60 | $367.45 | $363.24 | $365.83 | $363.81 | 42,066,195 |
| 2021-07-27 | $368.22 | $368.22 | $360.16 | $364.43 | $362.42 | 57,933,148 |
| 2021-07-26 | $367.49 | $368.89 | $366.60 | $368.49 | $366.46 | 28,438,126 |
| 2021-07-23 | $365.31 | $368.49 | $363.92 | $368.20 | $366.17 | 31,960,799 |
| 2021-07-22 | $361.77 | $363.96 | $361.77 | $363.95 | $361.94 | 30,252,240 |
| 2021-07-21 | $358.35 | $361.56 | $358.12 | $361.56 | $359.56 | 30,259,860 |
| 2021-07-20 | $355.63 | $360.28 | $353.80 | $358.79 | $356.81 | 42,183,702 |
| 2021-07-19 | $354.05 | $355.18 | $352.04 | $354.67 | $352.71 | 64,404,625 |
| 2021-07-16 | $361.40 | $362.41 | $357.24 | $357.60 | $355.63 | 47,261,961 |
| 2021-07-15 | $362.98 | $363.19 | $358.46 | $360.52 | $358.53 | 53,391,557 |
| 2021-07-14 | $364.83 | $365.49 | $362.22 | $363.07 | $361.07 | 35,336,350 |
| 2021-07-13 | $362.03 | $365.47 | $361.54 | $362.42 | $360.42 | 39,723,015 |
| 2021-07-12 | $362.45 | $362.89 | $360.83 | $362.42 | $360.42 | 25,717,677 |
| 2021-07-09 | $358.17 | $361.50 | $357.57 | $361.01 | $359.02 | 35,184,534 |
| 2021-07-08 | $355.74 | $359.65 | $354.42 | $358.77 | $356.79 | 50,890,021 |
| 2021-07-07 | $362.45 | $362.76 | $358.94 | $360.95 | $358.96 | 35,265,242 |
| 2021-07-06 | $359.26 | $360.48 | $356.49 | $360.19 | $358.20 | 38,842,397 |
| 2021-07-02 | $356.52 | $358.97 | $356.28 | $358.64 | $356.66 | 32,727,244 |
| 2021-07-01 | $354.07 | $355.09 | $352.68 | $354.57 | $352.61 | 29,289,978 |
| 2021-06-30 | $354.83 | $355.23 | $353.83 | $354.43 | $352.47 | 32,723,964 |
| 2021-06-29 | $353.53 | $355.02 | $352.67 | $354.99 | $353.03 | 29,426,039 |
| 2021-06-28 | $350.78 | $353.85 | $350.72 | $353.71 | $351.76 | 39,130,305 |
| 2021-06-25 | $350.47 | $350.72 | $348.84 | $349.46 | $347.53 | 28,682,801 |
| 2021-06-24 | $349.73 | $351.46 | $349.17 | $349.89 | $347.96 | 32,581,605 |
| 2021-06-23 | $347.51 | $348.92 | $346.88 | $347.74 | $345.82 | 27,188,454 |
| 2021-06-22 | $344.15 | $348.03 | $343.84 | $347.57 | $345.65 | 28,941,626 |
| 2021-06-21 | $342.43 | $344.69 | $340.15 | $344.36 | $342.46 | 32,992,649 |
| 2021-06-18 | $343.63 | $344.81 | $341.86 | $342.63 | $340.35 | 55,414,862 |
| 2021-06-17 | $339.97 | $346.38 | $339.92 | $345.34 | $343.04 | 59,722,700 |
| 2021-06-16 | $342.74 | $343.84 | $337.45 | $341.01 | $338.74 | 54,252,558 |
| 2021-06-15 | $344.15 | $344.47 | $341.52 | $342.26 | $339.98 | 35,963,780 |
| 2021-06-14 | $341.68 | $344.52 | $340.46 | $344.51 | $342.21 | 27,827,716 |
| 2021-06-11 | $340.36 | $341.25 | $339.69 | $341.24 | $338.97 | 21,222,830 |
| 2021-06-10 | $337.19 | $340.46 | $336.73 | $340.35 | $338.08 | 33,702,067 |
| 2021-06-09 | $338.17 | $338.97 | $336.65 | $336.84 | $334.60 | 21,485,319 |
| 2021-06-08 | $338.40 | $339.29 | $335.03 | $336.76 | $334.52 | 27,282,819 |
| 2021-06-07 | $335.05 | $336.66 | $334.34 | $336.60 | $334.36 | 32,611,852 |
| 2021-06-04 | $331.85 | $336.06 | $331.78 | $335.60 | $333.36 | 38,736,545 |
| 2021-06-03 | $330.55 | $331.86 | $328.28 | $330.00 | $327.80 | 37,057,825 |
| 2021-06-02 | $333.25 | $334.34 | $331.70 | $333.47 | $331.25 | 22,047,940 |
| 2021-06-01 | $335.30 | $335.79 | $331.43 | $332.82 | $330.60 | 31,145,424 |
| 2021-05-28 | $334.12 | $335.57 | $333.60 | $333.93 | $331.70 | 29,927,449 |
| 2021-05-27 | $333.67 | $334.54 | $332.67 | $332.88 | $330.66 | 27,931,747 |
| 2021-05-26 | $333.66 | $334.61 | $332.95 | $334.13 | $331.90 | 25,444,932 |
| 2021-05-25 | $334.07 | $334.81 | $331.76 | $332.97 | $330.75 | 31,280,314 |
| 2021-05-24 | $329.37 | $333.67 | $326.90 | $332.51 | $330.29 | 32,475,771 |
| 2021-05-21 | $330.43 | $330.86 | $326.64 | $327.01 | $324.83 | 50,330,449 |
| 2021-05-20 | $324.12 | $329.71 | $323.89 | $328.83 | $326.64 | 46,466,135 |
| 2021-05-19 | $316.66 | $322.90 | $316.30 | $322.59 | $320.44 | 66,319,108 |
| 2021-05-18 | $325.39 | $326.65 | $321.94 | $322.22 | $320.07 | 36,528,454 |
| 2021-05-17 | $324.63 | $326.37 | $321.45 | $324.41 | $322.25 | 39,394,997 |
| 2021-05-14 | $322.60 | $327.33 | $322.08 | $326.39 | $324.22 | 44,370,015 |
| 2021-05-13 | $319.92 | $322.40 | $316.90 | $319.34 | $317.21 | 69,877,765 |
| 2021-05-12 | $320.23 | $322.62 | $316.00 | $316.89 | $314.78 | 91,164,855 |
| 2021-05-11 | $319.70 | $326.13 | $319.02 | $325.31 | $323.14 | 71,963,612 |
| 2021-05-10 | $332.78 | $332.96 | $325.55 | $325.76 | $323.59 | 60,700,462 |
| 2021-05-07 | $334.37 | $336.65 | $331.69 | $334.20 | $331.97 | 53,324,460 |
| 2021-05-06 | $328.76 | $331.67 | $326.45 | $331.51 | $329.30 | 46,814,283 |
| 2021-05-05 | $332.25 | $333.14 | $328.23 | $329.03 | $326.84 | 46,219,307 |
| 2021-05-04 | $333.56 | $333.89 | $326.21 | $330.14 | $327.94 | 65,146,972 |
| 2021-05-03 | $339.23 | $340.00 | $335.73 | $336.19 | $333.95 | 29,729,730 |
| 2021-04-30 | $337.70 | $340.26 | $337.05 | $337.99 | $335.74 | 38,263,421 |
| 2021-04-29 | $342.37 | $342.80 | $336.90 | $340.22 | $337.95 | 37,708,884 |
| 2021-04-28 | $339.81 | $340.85 | $338.33 | $339.00 | $336.74 | 33,615,696 |
| 2021-04-27 | $341.93 | $342.15 | $339.17 | $340.15 | $337.88 | 33,187,183 |
| 2021-04-26 | $339.67 | $341.92 | $338.90 | $341.63 | $339.35 | 30,811,968 |
| 2021-04-23 | $335.85 | $340.77 | $335.85 | $339.42 | $337.16 | 36,414,916 |
| 2021-04-22 | $338.89 | $339.90 | $334.01 | $335.20 | $332.97 | 45,936,143 |
| 2021-04-21 | $335.09 | $339.48 | $333.97 | $339.29 | $337.03 | 36,598,082 |
| 2021-04-20 | $338.20 | $339.52 | $334.38 | $336.41 | $334.17 | 38,081,818 |
| 2021-04-19 | $340.39 | $341.58 | $336.90 | $338.88 | $336.62 | 34,533,129 |
| 2021-04-16 | $342.15 | $342.23 | $340.08 | $342.01 | $339.73 | 40,860,099 |
| 2021-04-15 | $339.47 | $342.01 | $336.22 | $341.61 | $339.33 | 36,342,821 |
| 2021-04-14 | $340.85 | $340.98 | $335.67 | $336.51 | $334.27 | 42,564,337 |
| 2021-04-13 | $338.24 | $341.08 | $338.02 | $340.60 | $338.33 | 30,374,033 |
| 2021-04-12 | $336.04 | $337.10 | $334.73 | $336.67 | $334.43 | 25,833,013 |
| 2021-04-09 | $333.68 | $337.32 | $332.92 | $337.11 | $334.86 | 36,664,892 |
| 2021-04-08 | $334.56 | $335.27 | $333.74 | $335.08 | $332.85 | 29,940,799 |
| 2021-04-07 | $330.33 | $332.48 | $329.37 | $331.62 | $329.41 | 32,046,381 |
| 2021-04-06 | $330.73 | $332.83 | $330.02 | $330.82 | $328.62 | 33,537,210 |
| 2021-04-05 | $327.13 | $331.84 | $324.64 | $331.05 | $328.84 | 42,172,475 |
| 2021-04-01 | $323.07 | $324.71 | $322.81 | $324.57 | $322.41 | 55,685,602 |
| 2021-03-31 | $316.16 | $320.74 | $315.81 | $319.13 | $317.00 | 55,032,535 |
| 2021-03-30 | $313.89 | $314.91 | $311.54 | $314.32 | $312.23 | 44,635,676 |
| 2021-03-29 | $315.45 | $316.99 | $312.47 | $315.91 | $313.81 | 54,607,963 |
| 2021-03-26 | $311.11 | $316.33 | $309.67 | $316.00 | $313.89 | 63,519,634 |
| 2021-03-25 | $309.97 | $312.89 | $307.39 | $311.33 | $309.26 | 78,729,008 |
| 2021-03-24 | $318.63 | $318.67 | $311.72 | $311.87 | $309.79 | 64,803,729 |
| 2021-03-23 | $319.73 | $321.09 | $316.38 | $317.22 | $315.11 | 53,455,411 |
| 2021-03-22 | $315.21 | $320.74 | $315.21 | $318.61 | $316.49 | 56,194,755 |
| 2021-03-19 | $311.87 | $314.73 | $309.66 | $313.14 | $310.67 | 78,446,204 |
| 2021-03-18 | $316.87 | $317.88 | $311.57 | $312.04 | $309.58 | 82,942,269 |
| 2021-03-17 | $317.45 | $323.85 | $315.68 | $321.90 | $319.36 | 78,258,729 |
| 2021-03-16 | $321.09 | $324.20 | $319.10 | $320.58 | $318.05 | 54,925,896 |
| 2021-03-15 | $315.79 | $319.00 | $314.10 | $318.83 | $316.31 | 43,123,176 |
| 2021-03-12 | $313.86 | $318.23 | $311.39 | $315.46 | $312.97 | 69,315,601 |
| 2021-03-11 | $315.77 | $319.86 | $314.85 | $318.04 | $315.53 | 53,484,804 |
| 2021-03-10 | $316.16 | $316.47 | $310.17 | $310.88 | $308.43 | 76,798,065 |
| 2021-03-09 | $307.47 | $313.73 | $306.92 | $311.77 | $309.31 | 80,391,114 |
| 2021-03-08 | $308.12 | $310.06 | $299.51 | $299.94 | $297.57 | 88,409,781 |
| 2021-03-05 | $306.80 | $309.61 | $297.45 | $308.68 | $306.24 | 121,523,726 |
| 2021-03-04 | $308.78 | $312.04 | $300.11 | $304.10 | $301.70 | 139,131,582 |
| 2021-03-03 | $317.27 | $318.24 | $309.10 | $309.16 | $306.72 | 86,301,073 |
| 2021-03-02 | $324.25 | $324.33 | $318.14 | $318.40 | $315.89 | 48,370,034 |
| 2021-03-01 | $319.27 | $323.94 | $317.94 | $323.59 | $321.04 | 49,164,518 |
| 2021-02-26 | $315.85 | $319.11 | $310.88 | $314.14 | $311.66 | 103,125,301 |
| 2021-02-25 | $321.39 | $324.03 | $311.24 | $312.83 | $310.36 | 107,375,054 |
| 2021-02-24 | $318.74 | $324.45 | $315.96 | $324.13 | $321.57 | 58,206,272 |
| 2021-02-23 | $317.00 | $323.20 | $311.00 | $321.48 | $318.94 | 97,241,936 |
| 2021-02-22 | $326.50 | $327.80 | $322.23 | $322.44 | $319.90 | 45,835,313 |
| 2021-02-19 | $333.86 | $333.99 | $329.97 | $331.02 | $328.41 | 39,157,677 |
| 2021-02-18 | $330.23 | $333.87 | $328.36 | $332.47 | $329.85 | 32,236,240 |
| 2021-02-17 | $332.47 | $335.66 | $330.17 | $333.93 | $331.29 | 31,000,553 |
| 2021-02-16 | $337.27 | $338.19 | $334.34 | $335.54 | $332.89 | 27,080,777 |
| 2021-02-12 | $333.71 | $336.62 | $332.63 | $336.45 | $333.79 | 20,346,819 |
| 2021-02-11 | $334.33 | $335.00 | $332.12 | $334.58 | $331.94 | 22,046,071 |
| 2021-02-10 | $334.99 | $335.46 | $329.50 | $332.75 | $330.12 | 27,705,242 |
| 2021-02-09 | $332.62 | $334.81 | $332.61 | $333.51 | $330.88 | 17,352,727 |
| 2021-02-08 | $333.10 | $333.74 | $331.41 | $333.58 | $330.95 | 20,462,812 |
| 2021-02-05 | $331.22 | $332.40 | $329.53 | $331.36 | $328.74 | 22,731,960 |
| 2021-02-04 | $327.82 | $330.33 | $326.46 | $330.24 | $327.63 | 22,350,947 |
| 2021-02-03 | $329.82 | $330.20 | $326.32 | $326.38 | $323.80 | 24,824,518 |
| 2021-02-02 | $325.48 | $328.87 | $325.31 | $327.68 | $325.09 | 33,119,867 |
| 2021-02-01 | $318.11 | $323.54 | $316.02 | $322.42 | $319.88 | 35,646,008 |
| 2021-01-29 | $319.58 | $320.72 | $312.76 | $314.56 | $312.08 | 55,259,018 |
| 2021-01-28 | $320.67 | $326.42 | $320.03 | $321.32 | $318.78 | 42,836,324 |
| 2021-01-27 | $326.26 | $326.27 | $317.36 | $319.43 | $316.91 | 55,263,985 |
| 2021-01-26 | $328.85 | $329.76 | $327.22 | $328.59 | $326.00 | 25,498,112 |
| 2021-01-25 | $328.91 | $330.32 | $321.41 | $328.11 | $325.52 | 39,080,644 |
| 2021-01-22 | $325.29 | $326.46 | $324.71 | $325.42 | $322.85 | 21,609,444 |
| 2021-01-21 | $325.15 | $327.13 | $323.73 | $326.36 | $323.78 | 25,316,935 |
| 2021-01-20 | $320.14 | $324.74 | $316.51 | $323.77 | $321.21 | 30,728,096 |
| 2021-01-19 | $314.25 | $316.93 | $313.12 | $316.41 | $313.91 | 24,537,049 |
| 2021-01-15 | $314.13 | $315.12 | $310.58 | $311.86 | $309.40 | 35,118,718 |
| 2021-01-14 | $316.50 | $317.53 | $313.86 | $314.35 | $311.87 | 23,500,129 |
| 2021-01-13 | $314.19 | $316.86 | $313.57 | $316.04 | $313.55 | 22,898,417 |
| 2021-01-12 | $314.46 | $315.58 | $311.20 | $313.92 | $311.44 | 28,652,545 |
| 2021-01-11 | $315.98 | $317.19 | $313.75 | $314.42 | $311.94 | 32,869,095 |
| 2021-01-08 | $317.34 | $319.39 | $315.08 | $319.03 | $316.51 | 33,955,847 |
| 2021-01-07 | $310.28 | $315.84 | $310.25 | $314.98 | $312.49 | 30,394,826 |
| 2021-01-06 | $307.00 | $311.88 | $305.98 | $307.54 | $305.11 | 52,809,622 |
| 2021-01-05 | $308.29 | $312.14 | $308.29 | $311.86 | $309.40 | 29,323,409 |
| 2021-01-04 | $315.11 | $315.29 | $305.18 | $309.31 | $306.87 | 45,305,898 |
| 2020-12-31 | $312.87 | $314.24 | $311.76 | $313.74 | $311.26 | 21,611,412 |
| 2020-12-30 | $314.16 | $314.49 | $312.33 | $312.97 | $310.50 | 18,138,071 |
| 2020-12-29 | $314.05 | $314.69 | $312.03 | $312.96 | $310.49 | 25,871,925 |
| 2020-12-28 | $312.25 | $313.17 | $310.36 | $312.68 | $310.21 | 22,090,365 |
| 2020-12-24 | $308.47 | $310.02 | $308.39 | $309.56 | $307.12 | 16,784,997 |
| 2020-12-23 | $309.81 | $310.18 | $308.04 | $308.20 | $305.77 | 21,201,280 |
| 2020-12-22 | $309.85 | $310.71 | $306.85 | $309.76 | $307.32 | 26,378,343 |
| 2020-12-21 | $306.46 | $309.47 | $303.60 | $308.92 | $306.48 | 37,095,480 |
| 2020-12-18 | $311.66 | $311.98 | $307.61 | $310.06 | $307.06 | 41,173,392 |
| 2020-12-17 | $310.63 | $311.24 | $309.39 | $311.00 | $307.99 | 23,730,524 |
| 2020-12-16 | $307.70 | $309.79 | $306.62 | $308.98 | $305.99 | 25,461,890 |
| 2020-12-15 | $306.37 | $307.29 | $304.11 | $307.29 | $304.31 | 25,790,455 |
| 2020-12-14 | $303.08 | $306.05 | $303.01 | $304.04 | $301.09 | 28,804,832 |
| 2020-12-11 | $300.81 | $301.98 | $298.47 | $301.85 | $298.92 | 26,760,416 |
| 2020-12-10 | $299.21 | $303.68 | $298.09 | $302.52 | $299.59 | 27,519,544 |
| 2020-12-09 | $308.07 | $308.36 | $300.21 | $301.31 | $298.39 | 48,839,306 |
| 2020-12-08 | $306.76 | $308.60 | $304.95 | $308.29 | $305.30 | 18,341,464 |
| 2020-12-07 | $305.71 | $307.63 | $305.52 | $307.25 | $304.27 | 20,850,969 |
| 2020-12-04 | $304.33 | $305.67 | $303.63 | $305.52 | $302.56 | 19,332,081 |
| 2020-12-03 | $304.07 | $305.88 | $303.53 | $304.28 | $301.33 | 22,828,727 |
| 2020-12-02 | $302.22 | $304.20 | $300.35 | $303.85 | $300.91 | 23,620,003 |
| 2020-12-01 | $301.87 | $305.14 | $300.83 | $303.46 | $300.52 | 27,283,110 |
| 2020-11-30 | $299.30 | $299.97 | $294.78 | $299.62 | $296.72 | 27,836,232 |
| 2020-11-27 | $298.29 | $300.17 | $297.90 | $299.01 | $296.11 | 17,163,115 |
| 2020-11-25 | $295.44 | $296.94 | $294.59 | $296.28 | $293.41 | 23,326,826 |
| 2020-11-24 | $291.49 | $294.98 | $289.63 | $294.47 | $291.62 | 23,850,175 |
| 2020-11-23 | $291.41 | $292.75 | $288.07 | $290.39 | $287.58 | 26,875,588 |
| 2020-11-20 | $292.30 | $293.07 | $290.29 | $290.38 | $287.57 | 25,907,308 |
| 2020-11-19 | $289.48 | $292.70 | $288.85 | $292.38 | $289.55 | 22,718,422 |
| 2020-11-18 | $291.70 | $293.37 | $290.02 | $290.11 | $287.30 | 28,069,619 |
| 2020-11-17 | $293.40 | $293.74 | $291.61 | $292.27 | $289.44 | 21,843,463 |
| 2020-11-16 | $290.68 | $293.51 | $289.99 | $293.20 | $290.36 | 30,168,361 |
| 2020-11-13 | $290.01 | $291.57 | $287.87 | $290.93 | $288.11 | 24,880,582 |
| 2020-11-12 | $290.72 | $292.07 | $287.25 | $288.40 | $285.60 | 34,516,826 |
| 2020-11-11 | $285.92 | $290.25 | $283.38 | $289.76 | $286.95 | 36,102,931 |
| 2020-11-10 | $285.26 | $286.66 | $280.62 | $283.42 | $280.67 | 69,024,878 |
| 2020-11-09 | $297.31 | $299.14 | $288.12 | $288.59 | $285.79 | 86,537,071 |
| 2020-11-06 | $293.58 | $295.36 | $289.83 | $294.61 | $291.75 | 40,959,764 |
| 2020-11-05 | $293.41 | $295.39 | $292.00 | $294.39 | $291.54 | 52,054,186 |
| 2020-11-04 | $283.56 | $288.77 | $281.87 | $286.91 | $284.13 | 75,728,206 |
| 2020-11-03 | $271.86 | $276.82 | $270.84 | $274.65 | $271.99 | 43,604,145 |
| 2020-11-02 | $271.73 | $273.52 | $266.97 | $269.98 | $267.36 | 39,987,409 |
| 2020-10-30 | $274.38 | $275.24 | $267.07 | $269.38 | $266.77 | 65,935,893 |
| 2020-10-29 | $273.04 | $279.49 | $272.52 | $276.39 | $273.71 | 43,246,302 |
| 2020-10-28 | $278.13 | $278.64 | $271.38 | $271.64 | $269.01 | 53,413,523 |
| 2020-10-27 | $281.42 | $283.51 | $280.20 | $282.66 | $279.92 | 30,559,123 |
| 2020-10-26 | $282.32 | $285.30 | $276.76 | $280.47 | $277.75 | 38,421,094 |
| 2020-10-23 | $284.79 | $284.91 | $281.78 | $284.74 | $281.98 | 24,658,542 |
| 2020-10-22 | $285.05 | $285.98 | $280.82 | $284.18 | $281.43 | 32,196,162 |
| 2020-10-21 | $284.67 | $287.32 | $283.69 | $284.19 | $281.44 | 29,306,137 |
| 2020-10-20 | $284.56 | $287.62 | $282.95 | $284.41 | $281.65 | 32,195,361 |
| 2020-10-19 | $290.49 | $291.48 | $282.79 | $283.80 | $281.05 | 36,756,754 |
| 2020-10-16 | $291.80 | $293.27 | $288.15 | $288.51 | $285.71 | 40,570,702 |
| 2020-10-15 | $287.25 | $290.71 | $286.54 | $290.10 | $287.29 | 42,514,177 |
| 2020-10-14 | $295.32 | $296.35 | $290.26 | $292.06 | $289.23 | 37,181,227 |
| 2020-10-13 | $296.34 | $297.05 | $293.11 | $294.52 | $291.67 | 64,240,031 |
| 2020-10-12 | $290.60 | $297.46 | $289.47 | $294.53 | $291.68 | 79,370,657 |
| 2020-10-09 | $283.09 | $285.79 | $282.71 | $285.71 | $282.94 | 30,201,144 |
| 2020-10-08 | $282.32 | $282.47 | $280.31 | $281.41 | $278.68 | 25,443,287 |
| 2020-10-07 | $277.83 | $280.74 | $277.28 | $279.92 | $277.21 | 27,539,663 |
| 2020-10-06 | $279.29 | $281.19 | $274.25 | $275.16 | $272.49 | 49,704,236 |
| 2020-10-05 | $276.34 | $280.49 | $276.23 | $280.16 | $277.44 | 28,184,581 |
| 2020-10-02 | $276.01 | $282.24 | $273.44 | $274.31 | $271.65 | 75,497,391 |
| 2020-10-01 | $281.79 | $282.88 | $279.84 | $282.25 | $279.51 | 50,020,223 |
| 2020-09-30 | $276.09 | $281.09 | $275.87 | $277.84 | $275.15 | 49,380,802 |
| 2020-09-29 | $276.72 | $277.71 | $275.37 | $275.95 | $273.28 | 27,178,921 |
| 2020-09-28 | $276.62 | $277.20 | $271.67 | $277.20 | $274.51 | 58,438,286 |
| 2020-09-25 | $265.82 | $272.40 | $264.30 | $271.56 | $268.93 | 55,242,376 |
| 2020-09-24 | $261.58 | $268.70 | $261.22 | $265.39 | $262.82 | 70,631,704 |
| 2020-09-23 | $272.15 | $272.34 | $263.25 | $264.16 | $261.60 | 48,837,270 |
| 2020-09-22 | $270.05 | $273.08 | $266.54 | $272.48 | $269.84 | 41,128,886 |
| 2020-09-21 | $262.52 | $267.65 | $260.11 | $267.51 | $264.92 | 57,168,570 |
| 2020-09-18 | $271.62 | $272.09 | $262.63 | $266.87 | $263.90 | 86,251,117 |
| 2020-09-17 | $267.52 | $274.40 | $266.68 | $270.32 | $267.31 | 81,570,844 |
| 2020-09-16 | $279.77 | $280.36 | $274.25 | $274.61 | $271.55 | 42,435,626 |
| 2020-09-15 | $278.90 | $280.45 | $275.13 | $279.06 | $275.95 | 41,849,926 |
| 2020-09-14 | $274.28 | $277.22 | $272.96 | $275.16 | $272.10 | 38,525,194 |
| 2020-09-11 | $274.33 | $275.22 | $266.90 | $270.45 | $267.44 | 71,809,014 |
| 2020-09-10 | $280.97 | $282.20 | $270.56 | $272.34 | $269.31 | 69,667,462 |
| 2020-09-09 | $275.54 | $280.05 | $273.00 | $277.88 | $274.79 | 64,837,872 |
| 2020-09-08 | $272.27 | $278.22 | $269.66 | $269.95 | $266.95 | 99,568,645 |
| 2020-09-04 | $285.76 | $288.93 | $271.80 | $283.58 | $280.42 | 123,958,978 |
| 2020-09-03 | $298.20 | $298.62 | $284.41 | $287.41 | $284.21 | 110,083,282 |
| 2020-09-02 | $303.26 | $303.50 | $296.89 | $302.76 | $299.39 | 50,836,767 |
| 2020-09-01 | $297.60 | $300.04 | $295.79 | $299.92 | $296.58 | 36,395,774 |
| 2020-08-31 | $293.16 | $296.75 | $292.62 | $294.88 | $291.60 | 36,321,027 |
| 2020-08-28 | $292.27 | $293.18 | $290.93 | $292.53 | $289.28 | 28,021,022 |
| 2020-08-27 | $293.08 | $293.85 | $288.71 | $291.05 | $287.81 | 49,482,715 |
| 2020-08-26 | $287.11 | $292.22 | $285.83 | $291.96 | $288.71 | 42,216,690 |
| 2020-08-25 | $282.78 | $286.06 | $282.37 | $285.86 | $282.68 | 34,866,586 |
| 2020-08-24 | $285.06 | $286.00 | $281.27 | $283.63 | $280.47 | 36,418,533 |
| 2020-08-21 | $280.07 | $282.34 | $279.46 | $281.87 | $278.73 | 34,748,934 |
| 2020-08-20 | $275.30 | $280.43 | $274.86 | $279.93 | $276.82 | 27,723,379 |
| 2020-08-19 | $277.93 | $279.02 | $275.57 | $276.10 | $273.03 | 31,999,359 |
| 2020-08-18 | $276.41 | $278.47 | $274.91 | $277.97 | $274.88 | 23,529,498 |
| 2020-08-17 | $273.91 | $275.84 | $272.20 | $275.32 | $272.26 | 24,659,226 |
| 2020-08-14 | $273.01 | $273.40 | $270.72 | $272.16 | $269.13 | 30,799,494 |
| 2020-08-13 | $272.64 | $274.83 | $271.51 | $272.48 | $269.45 | 31,895,717 |
| 2020-08-12 | $267.37 | $272.84 | $267.37 | $271.86 | $268.84 | 38,894,272 |
| 2020-08-11 | $269.10 | $270.44 | $264.63 | $265.19 | $262.24 | 43,104,323 |
| 2020-08-10 | $271.74 | $271.98 | $266.67 | $270.31 | $267.30 | 35,088,373 |
| 2020-08-07 | $274.04 | $274.88 | $269.25 | $271.47 | $268.45 | 44,969,356 |
| 2020-08-06 | $270.78 | $274.98 | $270.19 | $274.64 | $271.58 | 28,048,224 |
| 2020-08-05 | $270.83 | $271.52 | $269.96 | $271.05 | $268.03 | 21,685,921 |
| 2020-08-04 | $268.74 | $270.48 | $268.09 | $270.38 | $267.37 | 24,911,286 |
| 2020-08-03 | $268.05 | $270.15 | $267.87 | $269.38 | $266.38 | 32,081,566 |
| 2020-07-31 | $265.83 | $265.95 | $260.85 | $265.79 | $262.83 | 53,756,159 |
| 2020-07-30 | $257.78 | $261.71 | $256.55 | $261.13 | $258.22 | 41,774,456 |
| 2020-07-29 | $258.33 | $260.66 | $257.91 | $259.77 | $256.88 | 27,556,884 |
| 2020-07-28 | $259.33 | $259.85 | $256.51 | $256.81 | $253.95 | 31,302,390 |
| 2020-07-27 | $257.36 | $260.52 | $256.45 | $260.12 | $257.23 | 36,445,741 |
| 2020-07-24 | $254.12 | $256.93 | $251.32 | $255.56 | $252.72 | 54,054,536 |
| 2020-07-23 | $264.55 | $265.24 | $256.55 | $258.01 | $255.14 | 51,363,538 |
| 2020-07-22 | $264.46 | $265.89 | $262.55 | $264.93 | $261.98 | 29,865,519 |
| 2020-07-21 | $268.40 | $268.41 | $263.13 | $264.00 | $261.06 | 43,438,515 |
| 2020-07-20 | $260.08 | $267.43 | $258.79 | $266.78 | $263.81 | 40,627,842 |
| 2020-07-17 | $259.59 | $260.31 | $257.17 | $259.42 | $256.53 | 36,287,018 |
| 2020-07-16 | $258.02 | $259.78 | $255.62 | $259.12 | $256.24 | 47,590,557 |
| 2020-07-15 | $261.83 | $262.69 | $257.49 | $260.90 | $258.00 | 54,472,875 |
| 2020-07-14 | $255.93 | $260.79 | $252.76 | $260.37 | $257.47 | 72,228,142 |
| 2020-07-13 | $266.91 | $269.79 | $257.69 | $258.54 | $255.66 | 64,127,311 |
| 2020-07-10 | $262.03 | $264.23 | $259.26 | $263.97 | $261.03 | 32,879,879 |
| 2020-07-09 | $261.97 | $262.87 | $257.63 | $262.18 | $259.26 | 40,609,204 |
| 2020-07-08 | $257.98 | $260.02 | $256.50 | $259.99 | $257.10 | 30,452,321 |
| 2020-07-07 | $258.13 | $260.88 | $256.30 | $256.61 | $253.75 | 36,695,837 |
| 2020-07-06 | $255.45 | $258.93 | $255.43 | $258.39 | $255.51 | 34,587,050 |
| 2020-07-02 | $253.02 | $254.27 | $251.71 | $252.19 | $249.38 | 32,023,478 |
| 2020-07-01 | $247.64 | $251.52 | $247.08 | $250.49 | $247.70 | 34,685,690 |
| 2020-06-30 | $242.77 | $248.16 | $242.58 | $247.60 | $244.85 | 38,909,219 |
| 2020-06-29 | $239.98 | $242.85 | $237.35 | $242.84 | $240.14 | 34,377,800 |
| 2020-06-26 | $245.78 | $245.96 | $239.68 | $240.22 | $237.55 | 52,824,554 |
| 2020-06-25 | $243.80 | $246.34 | $241.14 | $246.03 | $243.29 | 36,940,811 |
| 2020-06-24 | $248.06 | $249.33 | $242.16 | $243.71 | $241.00 | 46,032,376 |
| 2020-06-23 | $248.39 | $251.15 | $247.82 | $248.84 | $246.07 | 32,767,370 |
| 2020-06-22 | $243.68 | $246.87 | $243.38 | $246.74 | $243.99 | 24,068,676 |
| 2020-06-19 | $246.73 | $247.00 | $242.45 | $244.24 | $241.11 | 49,422,112 |
| 2020-06-18 | $243.29 | $244.53 | $242.49 | $244.28 | $241.15 | 30,578,648 |
| 2020-06-17 | $244.40 | $245.50 | $242.73 | $243.62 | $240.50 | 34,749,268 |
| 2020-06-16 | $243.78 | $244.39 | $239.10 | $242.85 | $239.74 | 48,890,095 |
| 2020-06-15 | $232.44 | $239.45 | $231.47 | $238.75 | $235.69 | 45,307,371 |
| 2020-06-12 | $239.14 | $240.40 | $231.74 | $235.88 | $232.86 | 72,034,787 |
| 2020-06-11 | $242.16 | $243.59 | $233.96 | $234.02 | $231.02 | 72,919,442 |
| 2020-06-10 | $245.05 | $247.82 | $244.51 | $246.22 | $243.06 | 58,084,410 |
| 2020-06-09 | $240.66 | $244.18 | $240.47 | $243.30 | $240.18 | 35,046,254 |
| 2020-06-08 | $239.54 | $241.68 | $237.91 | $241.55 | $238.45 | 32,937,305 |
| 2020-06-05 | $236.22 | $240.30 | $235.63 | $239.69 | $236.62 | 47,365,569 |
| 2020-06-04 | $236.33 | $237.79 | $233.68 | $235.03 | $232.02 | 38,716,097 |
| 2020-06-03 | $236.26 | $237.47 | $235.35 | $236.69 | $233.65 | 37,228,701 |
| 2020-06-02 | $234.50 | $235.69 | $232.01 | $235.63 | $232.61 | 33,383,415 |
| 2020-06-01 | $232.46 | $234.45 | $232.00 | $234.06 | $231.06 | 26,140,125 |
| 2020-05-29 | $230.38 | $233.60 | $228.76 | $233.36 | $230.37 | 50,878,596 |
| 2020-05-28 | $229.11 | $233.47 | $229.05 | $229.99 | $227.04 | 43,008,478 |
| 2020-05-27 | $228.69 | $230.41 | $223.94 | $230.29 | $227.34 | 55,665,565 |
| 2020-05-26 | $233.36 | $233.57 | $228.79 | $229.04 | $226.10 | 33,055,346 |
| 2020-05-22 | $228.45 | $229.87 | $227.50 | $229.66 | $226.71 | 28,762,389 |
| 2020-05-21 | $231.44 | $232.14 | $228.34 | $228.87 | $225.93 | 42,240,976 |
| 2020-05-20 | $229.50 | $231.76 | $229.48 | $231.39 | $228.42 | 37,417,000 |
| 2020-05-19 | $227.70 | $229.85 | $226.71 | $226.86 | $223.95 | 36,237,303 |
| 2020-05-18 | $226.33 | $228.68 | $225.47 | $227.43 | $224.51 | 42,597,551 |
| 2020-05-15 | $218.78 | $223.33 | $218.33 | $223.27 | $220.41 | 55,747,208 |
| 2020-05-14 | $217.97 | $221.87 | $215.99 | $221.83 | $218.99 | 51,549,345 |
| 2020-05-13 | $222.66 | $224.61 | $216.71 | $219.34 | $216.53 | 65,521,208 |
| 2020-05-12 | $227.49 | $228.10 | $222.09 | $222.12 | $219.27 | 41,054,123 |
| 2020-05-11 | $223.49 | $227.93 | $223.25 | $226.87 | $223.96 | 35,714,128 |
| 2020-05-08 | $223.62 | $225.00 | $222.48 | $224.86 | $221.98 | 31,964,416 |
| 2020-05-07 | $221.82 | $222.73 | $220.42 | $221.82 | $218.98 | 38,624,836 |
| 2020-05-06 | $219.40 | $221.04 | $218.11 | $219.00 | $216.19 | 36,455,218 |
| 2020-05-05 | $217.44 | $220.14 | $216.85 | $217.66 | $214.87 | 37,783,075 |
| 2020-05-04 | $211.46 | $215.45 | $211.12 | $215.22 | $212.46 | 32,841,020 |
| 2020-05-01 | $214.50 | $216.67 | $211.68 | $212.74 | $210.01 | 48,794,968 |
| 2020-04-30 | $219.95 | $220.04 | $217.35 | $218.91 | $216.10 | 43,359,476 |
| 2020-04-29 | $216.19 | $219.97 | $215.14 | $219.00 | $216.19 | 48,716,406 |
| 2020-04-28 | $217.32 | $217.32 | $211.21 | $211.50 | $208.79 | 46,862,816 |
| 2020-04-27 | $216.19 | $216.63 | $214.50 | $215.56 | $212.80 | 36,451,698 |
| 2020-04-24 | $210.97 | $214.30 | $209.50 | $213.84 | $211.10 | 34,303,365 |
| 2020-04-23 | $211.79 | $214.44 | $210.10 | $210.52 | $207.82 | 43,278,542 |
| 2020-04-22 | $209.10 | $212.35 | $208.33 | $210.97 | $208.26 | 40,188,772 |
| 2020-04-21 | $210.60 | $211.16 | $203.63 | $204.89 | $202.26 | 72,932,771 |
| 2020-04-20 | $213.36 | $215.88 | $212.57 | $212.74 | $210.01 | 38,249,128 |
| 2020-04-17 | $216.17 | $216.51 | $212.08 | $215.29 | $212.53 | 62,863,223 |
| 2020-04-16 | $211.69 | $214.37 | $209.69 | $213.25 | $210.52 | 64,657,362 |
| 2020-04-15 | $208.48 | $211.83 | $207.12 | $209.43 | $206.74 | 47,035,953 |
| 2020-04-14 | $207.23 | $212.50 | $206.42 | $211.86 | $209.14 | 63,959,563 |
| 2020-04-13 | $200.00 | $203.42 | $198.75 | $203.03 | $200.43 | 42,853,948 |
| 2020-04-09 | $202.35 | $203.22 | $199.03 | $200.86 | $198.28 | 68,323,929 |
| 2020-04-08 | $198.15 | $201.17 | $196.17 | $200.57 | $198.00 | 45,940,439 |
| 2020-04-07 | $202.37 | $202.66 | $196.00 | $196.40 | $193.88 | 69,904,478 |
| 2020-04-06 | $190.48 | $197.65 | $189.19 | $196.48 | $193.96 | 64,763,518 |
| 2020-04-03 | $185.55 | $187.07 | $181.29 | $183.37 | $181.02 | 47,487,621 |
| 2020-04-02 | $181.24 | $190.10 | $180.97 | $186.01 | $183.62 | 56,465,348 |
| 2020-04-01 | $184.77 | $187.66 | $180.86 | $182.31 | $179.97 | 53,715,375 |
| 2020-03-31 | $191.72 | $195.25 | $189.20 | $190.40 | $187.96 | 62,659,265 |
| 2020-03-30 | $187.10 | $192.49 | $186.34 | $192.04 | $189.58 | 49,356,936 |
| 2020-03-27 | $186.93 | $190.51 | $184.66 | $185.30 | $182.92 | 58,844,975 |
| 2020-03-26 | $183.87 | $192.72 | $183.61 | $191.90 | $189.44 | 79,887,564 |
| 2020-03-25 | $184.42 | $189.51 | $179.98 | $182.30 | $179.96 | 88,754,909 |
| 2020-03-24 | $179.91 | $183.83 | $177.95 | $183.66 | $181.30 | 94,881,785 |
| 2020-03-23 | $170.92 | $174.21 | $164.93 | $170.46 | $168.27 | 124,639,782 |
| 2020-03-20 | $181.74 | $182.87 | $170.10 | $170.70 | $168.15 | 118,983,891 |
| 2020-03-19 | $175.69 | $183.49 | $171.63 | $177.66 | $175.01 | 120,896,481 |
| 2020-03-18 | $171.61 | $179.22 | $166.80 | $176.60 | $173.97 | 114,156,320 |
| 2020-03-17 | $175.47 | $184.39 | $169.78 | $182.14 | $179.42 | 121,257,108 |
| 2020-03-16 | $174.15 | $184.68 | $169.16 | $169.30 | $166.77 | 92,054,386 |
| 2020-03-13 | $187.07 | $194.48 | $178.13 | $192.34 | $189.47 | 134,881,981 |
| 2020-03-12 | $182.09 | $190.78 | $176.94 | $177.32 | $174.67 | 137,820,698 |
| 2020-03-11 | $199.35 | $200.75 | $192.73 | $195.22 | $192.31 | 89,168,783 |
| 2020-03-10 | $201.11 | $204.30 | $193.68 | $204.11 | $201.06 | 100,599,233 |
| 2020-03-09 | $193.48 | $201.16 | $192.11 | $193.57 | $190.68 | 116,423,986 |
| 2020-03-06 | $204.67 | $209.15 | $202.91 | $208.02 | $204.92 | 89,828,392 |
| 2020-03-05 | $212.69 | $216.36 | $210.10 | $211.59 | $208.43 | 78,705,458 |
| 2020-03-04 | $213.32 | $218.33 | $211.37 | $218.22 | $214.96 | 73,086,209 |
| 2020-03-03 | $217.11 | $219.61 | $207.62 | $209.48 | $206.35 | 131,953,546 |
| 2020-03-02 | $208.88 | $216.57 | $205.94 | $216.42 | $213.19 | 112,933,945 |
| 2020-02-28 | $198.64 | $207.17 | $198.17 | $205.80 | $202.73 | 149,247,073 |
| 2020-02-27 | $210.90 | $216.42 | $205.50 | $205.64 | $202.57 | 121,822,562 |
| 2020-02-26 | $216.71 | $220.28 | $214.90 | $216.48 | $213.25 | 80,400,053 |
| 2020-02-25 | $223.25 | $223.99 | $214.74 | $215.37 | $212.16 | 97,742,982 |
| 2020-02-24 | $221.68 | $224.25 | $220.26 | $221.39 | $218.09 | 84,522,551 |
| 2020-02-21 | $233.61 | $234.01 | $229.32 | $230.27 | $226.83 | 66,058,611 |
| 2020-02-20 | $236.46 | $236.95 | $231.88 | $234.78 | $231.28 | 42,604,016 |
| 2020-02-19 | $236.13 | $237.47 | $235.85 | $236.98 | $233.44 | 22,230,464 |
| 2020-02-18 | $233.50 | $235.17 | $233.25 | $234.73 | $231.23 | 24,521,242 |
| 2020-02-14 | $234.34 | $234.86 | $233.55 | $234.64 | $231.14 | 23,438,530 |
| 2020-02-13 | $232.64 | $234.93 | $232.36 | $233.97 | $230.48 | 22,773,159 |
| 2020-02-12 | $233.38 | $234.38 | $232.80 | $234.27 | $230.77 | 24,471,275 |
| 2020-02-11 | $233.25 | $234.02 | $231.40 | $232.01 | $228.55 | 30,197,983 |
| 2020-02-10 | $228.44 | $231.98 | $228.38 | $231.97 | $228.51 | 21,478,925 |
| 2020-02-07 | $229.16 | $230.44 | $228.54 | $229.20 | $225.78 | 25,884,933 |
| 2020-02-06 | $228.79 | $230.25 | $227.98 | $230.19 | $226.76 | 22,467,077 |
| 2020-02-05 | $230.21 | $230.25 | $226.85 | $228.22 | $224.81 | 38,534,817 |
| 2020-02-04 | $225.42 | $227.86 | $224.65 | $227.47 | $224.08 | 30,691,211 |
| 2020-02-03 | $220.14 | $222.89 | $219.99 | $222.38 | $219.06 | 25,468,307 |
| 2020-01-31 | $223.53 | $223.56 | $218.29 | $219.07 | $215.80 | 52,015,832 |
| 2020-01-30 | $220.38 | $222.70 | $219.69 | $222.60 | $219.28 | 39,568,093 |
| 2020-01-29 | $222.68 | $222.93 | $220.83 | $221.81 | $218.50 | 29,063,128 |
| 2020-01-28 | $219.64 | $221.96 | $219.06 | $221.45 | $218.15 | 26,731,876 |
| 2020-01-27 | $217.67 | $219.28 | $217.18 | $218.10 | $214.85 | 42,264,418 |
| 2020-01-24 | $225.64 | $225.88 | $221.67 | $222.70 | $219.38 | 37,436,483 |
| 2020-01-23 | $223.74 | $224.69 | $222.70 | $224.59 | $221.24 | 26,496,113 |
| 2020-01-22 | $224.41 | $225.15 | $223.59 | $223.87 | $220.53 | 20,736,403 |
| 2020-01-21 | $222.76 | $223.84 | $222.66 | $223.28 | $219.95 | 20,813,609 |
| 2020-01-17 | $223.28 | $223.56 | $222.12 | $223.38 | $220.05 | 24,325,167 |
| 2020-01-16 | $221.27 | $222.32 | $220.80 | $222.28 | $218.96 | 18,804,959 |
| 2020-01-15 | $220.20 | $221.20 | $219.45 | $220.17 | $216.89 | 25,742,084 |
| 2020-01-14 | $220.84 | $221.21 | $219.74 | $220.08 | $216.80 | 24,573,340 |
| 2020-01-13 | $219.33 | $220.98 | $218.98 | $220.95 | $217.65 | 22,528,847 |
| 2020-01-10 | $219.85 | $219.87 | $218.04 | $218.43 | $215.17 | 21,914,631 |
| 2020-01-09 | $218.94 | $219.41 | $217.71 | $218.99 | $215.72 | 23,641,291 |
| 2020-01-08 | $215.50 | $218.14 | $215.16 | $217.15 | $213.91 | 26,464,212 |
| 2020-01-07 | $215.64 | $216.14 | $214.85 | $215.53 | $212.31 | 23,120,994 |
| 2020-01-06 | $212.49 | $215.59 | $212.24 | $215.56 | $212.34 | 21,726,989 |
| 2020-01-03 | $213.30 | $215.47 | $213.28 | $214.18 | $210.98 | 27,532,657 |
| 2020-01-02 | $214.40 | $216.16 | $213.98 | $216.16 | $212.93 | 31,014,904 |
| 2019-12-31 | $211.62 | $212.76 | $211.20 | $212.61 | $209.44 | 18,201,585 |
| 2019-12-30 | $213.50 | $213.63 | $211.16 | $212.21 | $209.04 | 21,829,913 |
| 2019-12-27 | $214.54 | $214.56 | $213.04 | $213.61 | $210.42 | 18,142,239 |
| 2019-12-26 | $212.26 | $213.81 | $212.23 | $213.79 | $210.60 | 17,159,310 |
| 2019-12-24 | $212.00 | $212.09 | $211.44 | $211.92 | $208.76 | 7,089,020 |
| 2019-12-23 | $212.00 | $212.15 | $211.63 | $211.81 | $208.65 | 23,798,671 |
| 2019-12-20 | $211.86 | $212.52 | $211.27 | $211.71 | $208.10 | 27,690,934 |
| 2019-12-19 | $209.64 | $210.93 | $209.62 | $210.86 | $207.27 | 17,892,062 |
| 2019-12-18 | $209.57 | $210.13 | $209.33 | $209.55 | $205.98 | 15,490,828 |
| 2019-12-17 | $209.54 | $209.71 | $209.04 | $209.39 | $205.82 | 16,034,647 |
| 2019-12-16 | $208.55 | $209.53 | $208.48 | $209.27 | $205.70 | 21,366,177 |
| 2019-12-13 | $206.40 | $207.91 | $205.96 | $207.19 | $203.66 | 32,534,393 |
| 2019-12-12 | $204.77 | $207.32 | $204.49 | $206.51 | $202.99 | 32,704,625 |
| 2019-12-11 | $204.36 | $205.19 | $204.04 | $204.98 | $201.49 | 18,897,759 |
| 2019-12-10 | $204.17 | $204.88 | $203.44 | $203.90 | $200.42 | 21,849,714 |
| 2019-12-09 | $204.63 | $205.59 | $203.98 | $204.07 | $200.59 | 14,032,175 |
| 2019-12-06 | $204.31 | $205.15 | $204.15 | $205.00 | $201.51 | 16,562,247 |
| 2019-12-05 | $203.15 | $203.15 | $201.84 | $202.83 | $199.37 | 15,038,785 |
| 2019-12-04 | $202.44 | $202.91 | $202.14 | $202.43 | $198.98 | 15,336,754 |
| 2019-12-03 | $200.21 | $201.49 | $199.23 | $201.41 | $197.98 | 31,104,100 |
| 2019-12-02 | $205.11 | $205.18 | $201.78 | $203.00 | $199.54 | 28,121,020 |
| 2019-11-29 | $205.52 | $205.83 | $205.00 | $205.10 | $201.60 | 9,854,553 |
| 2019-11-27 | $205.14 | $206.05 | $204.89 | $206.04 | $202.53 | 17,060,233 |
| 2019-11-26 | $204.35 | $204.87 | $204.05 | $204.61 | $201.12 | 14,812,921 |
| 2019-11-25 | $202.70 | $204.26 | $202.67 | $204.22 | $200.74 | 17,794,718 |
| 2019-11-22 | $202.20 | $202.32 | $200.74 | $201.83 | $198.39 | 17,197,019 |
| 2019-11-21 | $201.93 | $202.07 | $201.07 | $201.70 | $198.26 | 17,934,353 |
| 2019-11-20 | $202.84 | $203.45 | $200.62 | $202.15 | $198.70 | 36,706,275 |
| 2019-11-19 | $203.84 | $203.84 | $202.59 | $203.37 | $199.90 | 16,997,568 |
| 2019-11-18 | $202.59 | $203.39 | $201.77 | $203.07 | $199.61 | 18,408,797 |
| 2019-11-15 | $202.65 | $202.91 | $202.00 | $202.91 | $199.45 | 18,434,519 |
| 2019-11-14 | $200.83 | $201.56 | $200.22 | $201.43 | $198.00 | 17,055,686 |
| 2019-11-13 | $200.84 | $201.78 | $200.71 | $201.59 | $198.15 | 16,110,341 |
| 2019-11-12 | $201.13 | $202.21 | $200.82 | $201.54 | $198.10 | 14,778,283 |
| 2019-11-11 | $200.21 | $201.04 | $199.94 | $200.96 | $197.53 | 10,187,222 |
| 2019-11-08 | $200.07 | $201.25 | $199.54 | $201.23 | $197.80 | 15,272,516 |
| 2019-11-07 | $200.76 | $201.72 | $199.85 | $200.43 | $197.01 | 17,832,355 |
| 2019-11-06 | $199.98 | $200.00 | $198.79 | $199.76 | $196.36 | 19,725,486 |
| 2019-11-05 | $200.35 | $200.55 | $199.55 | $200.21 | $196.80 | 15,048,864 |
| 2019-11-04 | $200.19 | $200.53 | $198.87 | $200.10 | $196.69 | 19,015,855 |
| 2019-11-01 | $197.93 | $198.88 | $197.63 | $198.87 | $195.48 | 22,131,875 |
| 2019-10-31 | $197.56 | $197.65 | $195.94 | $197.08 | $193.72 | 26,801,803 |
| 2019-10-30 | $196.42 | $197.32 | $195.29 | $196.99 | $193.63 | 21,764,311 |
| 2019-10-29 | $197.24 | $197.54 | $196.01 | $196.04 | $192.70 | 18,569,675 |
| 2019-10-28 | $196.57 | $197.83 | $196.55 | $197.57 | $194.20 | 18,842,303 |
| 2019-10-25 | $193.09 | $195.74 | $193.05 | $195.64 | $192.31 | 21,507,115 |
| 2019-10-24 | $193.59 | $194.21 | $192.74 | $194.09 | $190.78 | 19,264,220 |
| 2019-10-23 | $191.46 | $192.26 | $191.15 | $192.22 | $188.94 | 15,198,327 |
| 2019-10-22 | $194.15 | $194.42 | $191.79 | $191.85 | $188.58 | 22,988,988 |
| 2019-10-21 | $192.71 | $193.52 | $192.14 | $193.39 | $190.09 | 15,868,946 |
| 2019-10-18 | $193.20 | $193.67 | $190.71 | $191.69 | $188.42 | 27,719,069 |
| 2019-10-17 | $194.20 | $194.50 | $192.81 | $193.55 | $190.25 | 19,161,821 |
| 2019-10-16 | $192.86 | $193.53 | $192.43 | $193.04 | $189.75 | 20,689,207 |
| 2019-10-15 | $191.68 | $193.97 | $191.56 | $193.52 | $190.22 | 23,735,826 |
| 2019-10-14 | $190.84 | $191.70 | $190.65 | $191.09 | $187.83 | 15,372,774 |
| 2019-10-11 | $190.83 | $192.63 | $190.72 | $191.11 | $187.85 | 41,428,907 |
| 2019-10-10 | $187.28 | $189.43 | $187.12 | $188.68 | $185.46 | 26,693,780 |
| 2019-10-09 | $186.99 | $188.08 | $186.43 | $187.23 | $184.04 | 20,829,012 |
| 2019-10-08 | $187.06 | $187.86 | $185.27 | $185.42 | $182.26 | 33,201,939 |
| 2019-10-07 | $188.27 | $189.74 | $187.91 | $188.24 | $185.03 | 21,404,580 |
| 2019-10-04 | $187.08 | $189.08 | $186.88 | $188.81 | $185.59 | 32,752,668 |
| 2019-10-03 | $184.03 | $186.21 | $181.82 | $186.07 | $182.90 | 39,612,315 |
| 2019-10-02 | $186.00 | $186.03 | $183.02 | $184.05 | $180.91 | 48,931,982 |
| 2019-10-01 | $189.50 | $190.59 | $186.96 | $187.27 | $184.08 | 32,665,025 |
| 2019-09-30 | $187.79 | $189.11 | $187.40 | $188.81 | $185.59 | 26,559,841 |
| 2019-09-27 | $189.73 | $189.83 | $185.75 | $187.03 | $183.84 | 40,804,222 |
| 2019-09-26 | $189.83 | $190.00 | $187.98 | $189.38 | $186.15 | 27,030,029 |
| 2019-09-25 | $187.79 | $190.58 | $186.21 | $190.08 | $186.84 | 36,499,191 |
| 2019-09-24 | $191.37 | $191.79 | $187.15 | $187.97 | $184.77 | 41,096,614 |
| 2019-09-23 | $190.36 | $191.07 | $189.72 | $190.50 | $187.25 | 22,917,563 |
| 2019-09-20 | $193.11 | $193.31 | $190.16 | $190.80 | $187.17 | 30,131,528 |
| 2019-09-19 | $192.86 | $194.04 | $192.47 | $192.84 | $189.17 | 26,214,873 |
| 2019-09-18 | $192.20 | $192.60 | $190.11 | $192.52 | $188.86 | 31,173,056 |
| 2019-09-17 | $191.70 | $192.60 | $191.29 | $192.60 | $188.94 | 21,113,675 |
| 2019-09-16 | $191.30 | $192.08 | $191.11 | $191.68 | $188.03 | 20,318,987 |
| 2019-09-13 | $192.95 | $193.40 | $192.29 | $192.54 | $188.88 | 27,669,795 |
| 2019-09-12 | $193.61 | $194.71 | $192.97 | $193.23 | $189.55 | 28,689,878 |
| 2019-09-11 | $191.00 | $192.53 | $190.56 | $192.43 | $188.77 | 25,063,617 |
| 2019-09-10 | $190.16 | $190.74 | $188.91 | $190.64 | $187.01 | 23,744,687 |
| 2019-09-09 | $192.19 | $192.27 | $190.22 | $191.19 | $187.55 | 24,407,580 |
| 2019-09-06 | $192.10 | $192.17 | $191.17 | $191.59 | $187.95 | 19,487,821 |
| 2019-09-05 | $190.41 | $192.33 | $190.34 | $191.78 | $188.13 | 34,060,994 |
| 2019-09-04 | $187.44 | $188.49 | $186.90 | $188.33 | $184.75 | 21,676,335 |
| 2019-09-03 | $186.22 | $187.18 | $185.03 | $185.65 | $182.12 | 28,026,617 |
| 2019-08-30 | $188.93 | $188.97 | $186.41 | $187.47 | $183.90 | 26,332,749 |
| 2019-08-29 | $187.39 | $188.46 | $186.68 | $187.92 | $184.35 | 25,427,207 |
| 2019-08-28 | $183.83 | $185.40 | $182.91 | $185.09 | $181.57 | 21,775,744 |
| 2019-08-27 | $186.11 | $186.42 | $183.71 | $184.43 | $180.92 | 28,080,093 |
| 2019-08-26 | $184.14 | $184.87 | $183.08 | $184.82 | $181.30 | 27,689,838 |
| 2019-08-23 | $186.74 | $188.45 | $181.56 | $182.07 | $178.61 | 55,442,893 |
| 2019-08-22 | $188.98 | $189.46 | $186.54 | $188.02 | $184.44 | 24,270,520 |
| 2019-08-21 | $188.61 | $189.23 | $187.96 | $188.63 | $185.04 | 20,745,478 |
| 2019-08-20 | $187.96 | $188.64 | $186.92 | $186.97 | $183.41 | 19,939,552 |
| 2019-08-19 | $188.16 | $188.83 | $187.50 | $188.43 | $184.85 | 22,568,634 |
| 2019-08-16 | $184.11 | $185.95 | $184.10 | $185.48 | $181.95 | 34,785,006 |
| 2019-08-15 | $183.00 | $183.59 | $181.16 | $182.55 | $179.08 | 36,848,178 |
| 2019-08-14 | $185.36 | $185.95 | $182.42 | $182.76 | $179.28 | 51,000,548 |
| 2019-08-13 | $184.19 | $189.68 | $184.02 | $188.39 | $184.81 | 40,473,043 |
| 2019-08-12 | $185.34 | $185.90 | $183.50 | $184.35 | $180.84 | 24,642,870 |
| 2019-08-09 | $187.36 | $188.00 | $185.03 | $186.49 | $182.94 | 33,608,926 |
| 2019-08-08 | $185.08 | $188.32 | $184.57 | $188.26 | $184.68 | 38,418,084 |
| 2019-08-07 | $181.27 | $184.51 | $179.89 | $184.25 | $180.75 | 49,990,586 |
| 2019-08-06 | $182.40 | $183.80 | $181.07 | $183.26 | $179.77 | 41,897,249 |
| 2019-08-05 | $183.43 | $183.51 | $179.20 | $180.73 | $177.29 | 75,039,971 |
| 2019-08-02 | $188.72 | $188.99 | $186.21 | $187.35 | $183.79 | 55,214,006 |
| 2019-08-01 | $191.43 | $194.98 | $189.23 | $190.15 | $186.53 | 63,251,648 |
| 2019-07-31 | $194.30 | $194.43 | $189.32 | $191.10 | $187.46 | 41,627,473 |
| 2019-07-30 | $193.13 | $194.54 | $192.99 | $193.78 | $190.09 | 18,705,006 |
| 2019-07-29 | $195.11 | $195.18 | $193.39 | $194.62 | $190.92 | 20,451,652 |
| 2019-07-26 | $194.53 | $195.55 | $194.43 | $195.29 | $191.58 | 20,431,243 |
| 2019-07-25 | $194.49 | $194.52 | $192.93 | $193.30 | $189.62 | 23,434,744 |
| 2019-07-24 | $193.05 | $195.16 | $193.03 | $195.15 | $191.44 | 20,422,872 |
| 2019-07-23 | $193.58 | $193.81 | $192.29 | $193.79 | $190.10 | 23,786,726 |
| 2019-07-22 | $191.44 | $192.94 | $191.44 | $192.53 | $188.87 | 18,953,596 |
| 2019-07-19 | $193.82 | $193.83 | $190.81 | $191.01 | $187.38 | 29,387,945 |
| 2019-07-18 | $191.29 | $192.79 | $190.69 | $192.42 | $188.76 | 29,066,336 |
| 2019-07-17 | $193.15 | $193.49 | $192.18 | $192.20 | $188.54 | 16,765,069 |
| 2019-07-16 | $193.91 | $194.09 | $192.56 | $193.15 | $189.48 | 20,190,891 |
| 2019-07-15 | $193.98 | $194.19 | $193.44 | $194.15 | $190.46 | 15,606,074 |
| 2019-07-12 | $192.63 | $193.54 | $192.45 | $193.53 | $189.85 | 20,211,883 |
| 2019-07-11 | $192.85 | $193.34 | $191.81 | $192.42 | $188.76 | 23,736,122 |
| 2019-07-10 | $191.82 | $193.09 | $191.47 | $192.56 | $188.90 | 28,374,513 |
| 2019-07-09 | $188.81 | $190.90 | $188.65 | $190.66 | $187.03 | 19,193,497 |
| 2019-07-08 | $189.81 | $189.87 | $188.93 | $189.71 | $186.10 | 17,598,826 |
| 2019-07-05 | $190.13 | $191.40 | $189.39 | $191.05 | $187.42 | 21,415,620 |
| 2019-07-03 | $190.49 | $191.44 | $190.29 | $191.44 | $187.80 | 15,792,067 |
| 2019-07-02 | $189.20 | $190.03 | $188.66 | $190.01 | $186.40 | 18,035,768 |
| 2019-07-01 | $190.32 | $190.57 | $188.38 | $189.26 | $185.66 | 31,193,393 |
| 2019-06-28 | $186.95 | $187.15 | $186.07 | $186.74 | $183.19 | 21,179,248 |
| 2019-06-27 | $186.46 | $186.94 | $185.99 | $186.50 | $182.95 | 19,709,228 |
| 2019-06-26 | $186.16 | $187.33 | $185.49 | $185.79 | $182.26 | 22,595,721 |
| 2019-06-25 | $188.03 | $188.14 | $184.65 | $184.93 | $181.41 | 33,921,112 |
| 2019-06-24 | $188.53 | $188.72 | $188.06 | $188.16 | $184.58 | 19,375,205 |
| 2019-06-21 | $188.63 | $189.77 | $188.17 | $188.57 | $184.58 | 39,980,418 |
| 2019-06-20 | $189.72 | $189.76 | $187.16 | $188.85 | $184.85 | 40,921,964 |
| 2019-06-19 | $186.73 | $187.53 | $185.57 | $187.11 | $183.15 | 31,672,855 |
| 2019-06-18 | $185.91 | $187.72 | $185.43 | $186.41 | $182.46 | 48,177,301 |
| 2019-06-17 | $183.04 | $184.25 | $182.84 | $183.74 | $179.85 | 20,379,476 |
| 2019-06-14 | $182.48 | $183.11 | $181.94 | $182.64 | $178.77 | 22,844,089 |
| 2019-06-13 | $183.10 | $183.87 | $182.74 | $183.42 | $179.53 | 23,715,829 |
| 2019-06-12 | $182.90 | $183.28 | $182.00 | $182.34 | $178.48 | 27,758,120 |
| 2019-06-11 | $185.06 | $185.40 | $182.78 | $183.40 | $179.51 | 41,260,320 |
| 2019-06-10 | $182.25 | $184.85 | $182.21 | $183.15 | $179.27 | 41,385,280 |
| 2019-06-07 | $178.56 | $181.77 | $178.33 | $181.04 | $177.20 | 45,888,345 |
| 2019-06-06 | $176.51 | $178.04 | $175.73 | $177.61 | $173.85 | 29,913,205 |
| 2019-06-05 | $176.58 | $176.61 | $174.38 | $176.21 | $172.48 | 34,412,697 |
| 2019-06-04 | $172.03 | $174.97 | $171.37 | $174.91 | $171.20 | 47,797,848 |
| 2019-06-03 | $173.48 | $173.95 | $169.27 | $170.12 | $166.52 | 75,842,290 |
| 2019-05-31 | $174.69 | $175.29 | $173.87 | $173.95 | $170.27 | 45,446,206 |
| 2019-05-30 | $176.50 | $177.27 | $175.77 | $176.77 | $173.03 | 30,354,790 |
| 2019-05-29 | $176.39 | $177.00 | $175.09 | $176.03 | $172.30 | 42,178,772 |
| 2019-05-28 | $178.66 | $179.66 | $177.47 | $177.49 | $173.73 | 24,763,823 |
| 2019-05-24 | $179.21 | $179.85 | $177.94 | $178.16 | $174.39 | 25,903,267 |
| 2019-05-23 | $178.94 | $179.02 | $177.14 | $178.25 | $174.47 | 45,351,309 |
| 2019-05-22 | $180.82 | $182.07 | $180.75 | $181.02 | $177.19 | 24,332,550 |
| 2019-05-21 | $181.50 | $182.33 | $180.92 | $181.83 | $177.98 | 31,613,790 |
| 2019-05-20 | $180.49 | $181.18 | $179.34 | $179.95 | $176.14 | 38,608,294 |
| 2019-05-17 | $183.10 | $185.58 | $182.88 | $183.04 | $179.16 | 44,702,276 |
| 2019-05-16 | $183.17 | $186.07 | $182.95 | $184.93 | $181.01 | 39,281,157 |
| 2019-05-15 | $179.35 | $183.55 | $179.31 | $183.09 | $179.21 | 40,944,547 |
| 2019-05-14 | $179.52 | $181.63 | $178.86 | $180.54 | $176.72 | 43,360,636 |
| 2019-05-13 | $180.29 | $181.26 | $178.06 | $178.58 | $174.80 | 67,185,766 |
| 2019-05-10 | $184.11 | $185.89 | $181.03 | $185.00 | $181.08 | 58,526,402 |
| 2019-05-09 | $183.70 | $185.41 | $182.09 | $184.77 | $180.86 | 55,351,668 |
| 2019-05-08 | $185.63 | $187.17 | $184.96 | $185.77 | $181.83 | 37,165,319 |
| 2019-05-07 | $187.87 | $188.67 | $184.51 | $186.24 | $182.29 | 58,818,134 |
| 2019-05-06 | $187.05 | $190.20 | $186.76 | $189.94 | $185.92 | 38,371,777 |
| 2019-05-03 | $189.67 | $191.25 | $189.33 | $191.11 | $187.06 | 30,386,180 |
| 2019-05-02 | $188.87 | $189.85 | $186.87 | $188.11 | $184.13 | 44,110,122 |
| 2019-05-01 | $190.78 | $191.32 | $188.80 | $188.93 | $184.93 | 34,797,109 |
| 2019-04-30 | $189.48 | $189.85 | $188.21 | $189.54 | $185.52 | 31,495,277 |
| 2019-04-29 | $190.65 | $191.32 | $190.34 | $191.02 | $186.97 | 21,716,242 |
| 2019-04-26 | $190.18 | $190.69 | $188.59 | $190.65 | $186.61 | 26,359,537 |
| 2019-04-25 | $191.13 | $191.22 | $189.45 | $190.48 | $186.44 | 29,517,497 |
| 2019-04-24 | $190.47 | $190.71 | $189.65 | $189.71 | $185.69 | 24,977,108 |
| 2019-04-23 | $188.40 | $190.54 | $188.13 | $190.31 | $186.28 | 33,665,561 |
| 2019-04-22 | $186.57 | $188.86 | $186.43 | $187.92 | $183.94 | 17,936,033 |
| 2019-04-18 | $187.46 | $187.79 | $186.29 | $187.39 | $183.42 | 28,580,864 |
| 2019-04-17 | $187.75 | $187.93 | $186.60 | $187.15 | $183.19 | 29,651,575 |
| 2019-04-16 | $186.54 | $186.91 | $185.93 | $186.50 | $182.55 | 27,195,709 |
| 2019-04-15 | $185.84 | $186.07 | $184.62 | $185.86 | $181.92 | 21,073,046 |
| 2019-04-12 | $185.85 | $185.95 | $185.06 | $185.83 | $181.89 | 24,989,136 |
| 2019-04-11 | $185.78 | $185.78 | $184.69 | $185.03 | $181.11 | 20,654,094 |
| 2019-04-10 | $184.72 | $185.53 | $184.52 | $185.47 | $181.54 | 24,562,958 |
| 2019-04-09 | $184.50 | $185.11 | $184.09 | $184.48 | $180.57 | 25,631,886 |
| 2019-04-08 | $184.36 | $185.28 | $183.63 | $185.13 | $181.21 | 22,697,543 |
| 2019-04-05 | $184.24 | $184.77 | $184.02 | $184.66 | $180.75 | 25,674,660 |
| 2019-04-04 | $183.83 | $184.50 | $182.65 | $183.71 | $179.82 | 28,530,828 |
| 2019-04-03 | $183.76 | $184.92 | $183.21 | $183.78 | $179.89 | 31,633,476 |
| 2019-04-02 | $182.24 | $182.91 | $181.78 | $182.73 | $178.86 | 22,645,151 |
| 2019-04-01 | $181.51 | $182.26 | $180.77 | $182.04 | $178.18 | 30,969,472 |
| 2019-03-29 | $179.69 | $179.83 | $178.59 | $179.66 | $175.85 | 35,205,511 |
| 2019-03-28 | $178.36 | $178.98 | $177.24 | $178.31 | $174.53 | 30,368,235 |
| 2019-03-27 | $179.32 | $179.72 | $176.60 | $177.90 | $174.13 | 37,096,697 |
| 2019-03-26 | $179.60 | $180.69 | $178.14 | $179.05 | $175.26 | 33,248,121 |
| 2019-03-25 | $177.91 | $178.84 | $176.93 | $178.22 | $174.44 | 46,336,524 |
| 2019-03-22 | $181.78 | $182.27 | $178.37 | $178.56 | $174.78 | 70,794,543 |
| 2019-03-21 | $179.22 | $182.83 | $179.20 | $182.57 | $178.70 | 42,428,481 |
| 2019-03-20 | $179.06 | $180.86 | $178.24 | $179.76 | $175.95 | 50,104,996 |
| 2019-03-19 | $179.18 | $180.00 | $178.29 | $179.05 | $175.26 | 36,893,341 |
| 2019-03-18 | $177.95 | $178.99 | $177.59 | $178.45 | $174.67 | 32,935,125 |
| 2019-03-15 | $177.40 | $178.88 | $177.28 | $178.35 | $174.26 | 38,191,958 |
| 2019-03-14 | $177.13 | $177.34 | $176.66 | $176.71 | $172.65 | 23,751,477 |
| 2019-03-13 | $176.60 | $177.93 | $176.35 | $177.01 | $172.95 | 42,426,135 |
| 2019-03-12 | $175.19 | $176.14 | $174.77 | $175.69 | $171.66 | 33,953,500 |
| 2019-03-11 | $171.88 | $174.85 | $171.85 | $174.73 | $170.72 | 30,518,408 |
| 2019-03-08 | $169.51 | $171.26 | $169.34 | $171.17 | $167.24 | 39,303,225 |
| 2019-03-07 | $173.12 | $173.18 | $170.79 | $171.43 | $167.49 | 39,407,443 |
| 2019-03-06 | $174.72 | $174.75 | $173.28 | $173.56 | $169.58 | 27,194,581 |
| 2019-03-05 | $174.55 | $175.09 | $173.69 | $174.55 | $170.54 | 22,319,863 |
| 2019-03-04 | $175.54 | $175.79 | $172.47 | $174.42 | $170.42 | 38,063,458 |
| 2019-03-01 | $174.44 | $174.65 | $173.18 | $174.39 | $170.39 | 31,431,156 |
| 2019-02-28 | $173.05 | $173.81 | $172.70 | $173.19 | $169.21 | 25,085,470 |
| 2019-02-27 | $172.90 | $173.80 | $171.76 | $173.59 | $169.60 | 25,162,014 |
| 2019-02-26 | $173.04 | $174.25 | $172.81 | $173.70 | $169.71 | 21,939,717 |
| 2019-02-25 | $174.21 | $174.66 | $173.40 | $173.52 | $169.54 | 32,608,754 |
| 2019-02-22 | $171.98 | $173.01 | $171.90 | $172.89 | $168.92 | 27,735,358 |
| 2019-02-21 | $171.77 | $172.26 | $170.71 | $171.62 | $167.68 | 25,207,401 |
| 2019-02-20 | $172.40 | $173.08 | $171.32 | $172.25 | $168.30 | 32,592,995 |
| 2019-02-19 | $171.41 | $172.80 | $171.38 | $172.28 | $168.32 | 19,487,679 |
| 2019-02-15 | $172.52 | $172.56 | $171.14 | $171.94 | $167.99 | 32,521,685 |
| 2019-02-14 | $170.40 | $171.83 | $169.83 | $171.22 | $167.29 | 30,326,830 |
| 2019-02-13 | $171.65 | $172.16 | $170.82 | $171.01 | $167.08 | 26,094,136 |
| 2019-02-12 | $169.63 | $171.14 | $169.33 | $170.89 | $166.97 | 29,722,073 |
| 2019-02-11 | $169.17 | $169.58 | $167.98 | $168.40 | $164.53 | 21,434,088 |
| 2019-02-08 | $166.76 | $168.59 | $166.57 | $168.56 | $164.69 | 29,020,747 |
| 2019-02-07 | $169.03 | $169.45 | $166.95 | $168.23 | $164.37 | 42,036,193 |
| 2019-02-06 | $171.07 | $171.37 | $169.75 | $170.52 | $166.61 | 27,970,006 |
| 2019-02-05 | $169.76 | $171.23 | $169.69 | $171.03 | $167.10 | 28,156,368 |
| 2019-02-04 | $167.48 | $169.53 | $167.33 | $169.53 | $165.64 | 26,718,781 |
| 2019-02-01 | $167.33 | $168.60 | $166.99 | $167.45 | $163.61 | 32,143,672 |
| 2019-01-31 | $166.70 | $168.99 | $166.47 | $168.16 | $164.30 | 37,258,361 |
| 2019-01-30 | $163.40 | $166.28 | $162.89 | $165.68 | $161.88 | 41,346,533 |
| 2019-01-29 | $163.20 | $163.24 | $160.99 | $161.57 | $157.86 | 30,784,175 |
| 2019-01-28 | $163.02 | $163.12 | $161.75 | $163.11 | $159.37 | 33,491,216 |
| 2019-01-25 | $164.51 | $165.65 | $163.95 | $165.15 | $161.36 | 36,466,069 |
| 2019-01-24 | $162.68 | $163.44 | $162.06 | $163.20 | $159.45 | 32,413,351 |
| 2019-01-23 | $162.77 | $163.51 | $160.32 | $162.15 | $158.43 | 38,106,062 |
| 2019-01-22 | $164.06 | $164.14 | $160.76 | $161.94 | $158.22 | 56,711,694 |
| 2019-01-18 | $164.78 | $166.02 | $163.82 | $165.25 | $161.46 | 57,183,243 |
| 2019-01-17 | $161.83 | $164.36 | $161.57 | $163.63 | $159.87 | 39,328,959 |
| 2019-01-16 | $162.65 | $163.78 | $162.29 | $162.35 | $158.62 | 33,812,190 |
| 2019-01-15 | $160.00 | $162.60 | $159.91 | $162.38 | $158.65 | 40,874,224 |
| 2019-01-14 | $159.33 | $159.96 | $158.59 | $159.27 | $155.61 | 30,710,234 |
| 2019-01-11 | $160.33 | $160.86 | $159.79 | $160.69 | $157.00 | 30,176,643 |
| 2019-01-10 | $159.60 | $161.37 | $158.70 | $161.28 | $157.58 | 38,943,414 |
| 2019-01-09 | $160.14 | $161.52 | $159.47 | $160.82 | $157.13 | 46,491,747 |
| 2019-01-08 | $159.54 | $160.11 | $157.20 | $159.52 | $155.86 | 49,388,694 |
| 2019-01-07 | $156.62 | $158.86 | $156.11 | $158.09 | $154.46 | 52,059,331 |
| 2019-01-04 | $152.34 | $157.00 | $151.74 | $156.23 | $152.64 | 74,709,320 |
| 2019-01-03 | $152.60 | $153.26 | $149.49 | $149.82 | $146.38 | 74,820,225 |
| 2019-01-02 | $150.99 | $155.75 | $150.88 | $154.88 | $151.32 | 58,576,672 |
| 2018-12-31 | $154.47 | $154.98 | $152.71 | $154.26 | $150.72 | 53,015,313 |
| 2018-12-28 | $154.01 | $155.59 | $151.72 | $152.97 | $149.46 | 77,856,625 |
| 2018-12-27 | $150.37 | $153.18 | $147.08 | $153.05 | $149.54 | 85,824,343 |
| 2018-12-26 | $145.08 | $152.54 | $144.09 | $152.46 | $148.96 | 98,982,064 |
| 2018-12-24 | $146.08 | $147.98 | $143.46 | $143.50 | $140.21 | 56,163,290 |
| 2018-12-21 | $153.05 | $154.09 | $146.72 | $147.57 | $143.76 | 141,129,408 |
| 2018-12-20 | $154.15 | $155.87 | $150.39 | $152.29 | $148.36 | 99,002,139 |
| 2018-12-19 | $158.18 | $160.72 | $153.34 | $154.53 | $150.54 | 81,856,456 |
| 2018-12-18 | $158.65 | $159.95 | $157.04 | $158.42 | $154.33 | 63,642,120 |
| 2018-12-17 | $160.39 | $161.67 | $156.17 | $157.43 | $153.37 | 74,834,076 |
| 2018-12-14 | $163.21 | $163.81 | $160.70 | $161.08 | $156.92 | 56,547,419 |
| 2018-12-13 | $166.13 | $166.82 | $164.03 | $165.10 | $160.84 | 46,377,864 |
| 2018-12-12 | $166.00 | $167.60 | $164.96 | $165.05 | $160.79 | 53,779,992 |
| 2018-12-11 | $165.73 | $165.77 | $162.23 | $163.61 | $159.39 | 59,058,296 |
| 2018-12-10 | $161.08 | $163.78 | $159.41 | $163.07 | $158.86 | 73,960,758 |
| 2018-12-07 | $166.16 | $167.12 | $160.86 | $161.38 | $157.21 | 80,432,176 |
| 2018-12-06 | $162.46 | $166.91 | $161.77 | $166.89 | $162.58 | 71,715,526 |
| 2018-12-04 | $171.43 | $171.91 | $165.52 | $165.72 | $161.44 | 70,594,743 |
| 2018-12-03 | $173.11 | $173.31 | $169.51 | $172.33 | $167.88 | 50,771,695 |
| 2018-11-30 | $168.38 | $169.47 | $167.54 | $169.37 | $165.00 | 36,722,760 |
| 2018-11-29 | $167.99 | $169.26 | $166.82 | $168.15 | $163.81 | 44,885,711 |
| 2018-11-28 | $164.62 | $168.70 | $163.47 | $168.70 | $164.35 | 70,140,986 |
| 2018-11-27 | $162.00 | $163.85 | $161.18 | $163.44 | $159.22 | 36,608,063 |
| 2018-11-26 | $161.44 | $162.97 | $160.76 | $162.89 | $158.69 | 42,012,633 |
| 2018-11-23 | $159.09 | $160.84 | $159.09 | $159.21 | $155.10 | 23,503,729 |
| 2018-11-21 | $161.35 | $161.97 | $159.23 | $160.37 | $156.23 | 42,965,839 |
| 2018-11-20 | $158.37 | $161.38 | $157.13 | $159.16 | $155.05 | 102,652,794 |
| 2018-11-19 | $166.70 | $166.90 | $161.54 | $162.06 | $157.88 | 67,280,478 |
| 2018-11-16 | $166.45 | $168.31 | $165.78 | $167.50 | $163.18 | 65,390,675 |
| 2018-11-15 | $164.90 | $168.54 | $163.46 | $168.09 | $163.75 | 73,254,349 |
| 2018-11-14 | $168.12 | $168.70 | $164.25 | $165.20 | $160.94 | 75,270,714 |
| 2018-11-13 | $167.11 | $169.48 | $166.00 | $166.47 | $162.17 | 64,128,079 |
| 2018-11-12 | $170.32 | $170.64 | $166.18 | $166.33 | $162.04 | 62,578,371 |
| 2018-11-09 | $172.83 | $173.25 | $170.16 | $171.52 | $167.09 | 50,602,710 |
| 2018-11-08 | $174.76 | $175.30 | $173.63 | $174.46 | $169.96 | 40,296,538 |
| 2018-11-07 | $172.28 | $175.58 | $171.87 | $175.58 | $171.05 | 51,169,614 |
| 2018-11-06 | $168.97 | $171.19 | $168.72 | $170.24 | $165.85 | 34,410,390 |
| 2018-11-05 | $169.60 | $169.66 | $167.08 | $168.96 | $164.60 | 39,573,533 |
| 2018-11-02 | $171.53 | $172.55 | $168.22 | $169.38 | $165.01 | 75,966,781 |
| 2018-11-01 | $170.07 | $172.24 | $168.78 | $172.06 | $167.62 | 52,706,823 |
| 2018-10-31 | $168.62 | $171.25 | $168.54 | $169.82 | $165.44 | 73,828,635 |
| 2018-10-30 | $162.75 | $166.04 | $162.01 | $165.92 | $161.64 | 92,583,965 |
| 2018-10-29 | $169.21 | $169.86 | $160.09 | $163.23 | $159.02 | 111,871,933 |
| 2018-10-26 | $165.20 | $169.96 | $164.23 | $166.66 | $162.36 | 130,970,908 |
| 2018-10-25 | $167.91 | $172.08 | $167.16 | $171.06 | $166.64 | 83,481,070 |
| 2018-10-24 | $173.07 | $173.36 | $165.04 | $165.34 | $161.07 | 102,997,449 |
| 2018-10-23 | $170.64 | $174.13 | $168.82 | $173.27 | $168.80 | 77,566,972 |
| 2018-10-22 | $174.06 | $175.25 | $172.59 | $173.91 | $169.42 | 52,909,281 |
| 2018-10-19 | $174.58 | $176.07 | $172.39 | $173.02 | $168.55 | 82,923,733 |
| 2018-10-18 | $176.62 | $176.68 | $172.44 | $173.18 | $168.71 | 82,486,208 |
| 2018-10-17 | $178.08 | $178.26 | $175.47 | $177.29 | $172.71 | 66,987,639 |
| 2018-10-16 | $174.02 | $177.65 | $173.70 | $177.22 | $172.65 | 71,979,688 |
| 2018-10-15 | $173.71 | $174.04 | $171.56 | $172.21 | $167.76 | 64,885,255 |
| 2018-10-12 | $174.17 | $174.86 | $170.93 | $174.32 | $169.82 | 102,078,388 |
| 2018-10-11 | $171.02 | $173.40 | $167.81 | $169.60 | $165.22 | 143,084,463 |
| 2018-10-10 | $178.51 | $178.62 | $171.50 | $171.73 | $167.30 | 114,471,100 |
| 2018-10-09 | $179.18 | $181.02 | $178.75 | $179.63 | $174.99 | 49,097,949 |
| 2018-10-08 | $179.52 | $180.64 | $176.93 | $179.05 | $174.43 | 66,864,481 |
| 2018-10-05 | $182.36 | $182.97 | $178.43 | $180.15 | $175.50 | 83,325,630 |
| 2018-10-04 | $185.20 | $185.32 | $181.06 | $182.38 | $177.67 | 80,557,283 |
| 2018-10-03 | $186.53 | $186.97 | $185.66 | $185.95 | $181.15 | 29,128,683 |
| 2018-10-02 | $186.01 | $187.18 | $185.32 | $185.75 | $180.95 | 25,618,608 |
| 2018-10-01 | $186.87 | $187.53 | $185.70 | $186.17 | $181.36 | 27,371,297 |
| 2018-09-28 | $185.31 | $186.28 | $184.97 | $185.79 | $180.99 | 28,076,843 |
| 2018-09-27 | $185.02 | $186.49 | $184.92 | $185.83 | $181.03 | 33,113,269 |
| 2018-09-26 | $184.30 | $185.99 | $183.91 | $184.27 | $179.51 | 36,210,571 |
| 2018-09-25 | $183.81 | $184.28 | $183.18 | $184.14 | $179.39 | 25,277,520 |
| 2018-09-24 | $182.05 | $183.96 | $181.30 | $183.89 | $179.14 | 34,945,602 |
| 2018-09-21 | $185.22 | $185.48 | $183.48 | $183.71 | $178.65 | 38,605,353 |
| 2018-09-20 | $183.96 | $184.97 | $183.52 | $184.72 | $179.63 | 33,295,820 |
| 2018-09-19 | $182.87 | $183.30 | $181.51 | $182.70 | $177.67 | 31,843,377 |
| 2018-09-18 | $181.49 | $183.73 | $181.40 | $182.84 | $177.80 | 31,877,347 |
| 2018-09-17 | $183.68 | $183.81 | $181.17 | $181.34 | $176.34 | 33,071,197 |
| 2018-09-14 | $184.66 | $184.95 | $183.26 | $183.99 | $178.92 | 31,224,132 |
| 2018-09-13 | $183.72 | $184.88 | $183.64 | $184.53 | $179.44 | 31,133,188 |
| 2018-09-12 | $182.85 | $182.98 | $181.01 | $182.58 | $177.55 | 36,203,973 |
| 2018-09-11 | $180.99 | $183.42 | $180.52 | $183.12 | $178.07 | 30,116,460 |
| 2018-09-10 | $182.15 | $182.25 | $180.73 | $181.72 | $176.71 | 26,131,977 |
| 2018-09-07 | $180.50 | $182.67 | $180.44 | $181.11 | $176.12 | 46,629,495 |
| 2018-09-06 | $183.53 | $183.75 | $180.58 | $181.81 | $176.80 | 46,091,403 |
| 2018-09-05 | $185.52 | $185.55 | $182.82 | $183.45 | $178.39 | 42,623,326 |
| 2018-09-04 | $186.08 | $186.40 | $184.85 | $185.85 | $180.73 | 29,063,537 |
| 2018-08-31 | $186.18 | $187.18 | $185.98 | $186.65 | $181.51 | 28,653,248 |
| 2018-08-30 | $186.38 | $187.52 | $185.79 | $186.41 | $181.27 | 29,315,453 |
| 2018-08-29 | $184.93 | $186.84 | $184.86 | $186.74 | $181.59 | 29,175,591 |
| 2018-08-28 | $184.83 | $185.02 | $184.22 | $184.61 | $179.52 | 20,277,036 |
| 2018-08-27 | $183.40 | $184.34 | $183.11 | $184.34 | $179.26 | 29,343,552 |
| 2018-08-24 | $181.40 | $182.63 | $181.36 | $182.48 | $177.45 | 23,136,113 |
| 2018-08-23 | $180.74 | $182.05 | $180.50 | $180.80 | $175.82 | 25,776,166 |
| 2018-08-22 | $179.98 | $181.27 | $179.75 | $181.06 | $176.07 | 18,042,380 |
| 2018-08-21 | $180.24 | $181.44 | $180.13 | $180.36 | $175.39 | 26,258,657 |
| 2018-08-20 | $180.26 | $180.33 | $179.00 | $179.70 | $174.75 | 24,938,956 |
| 2018-08-17 | $179.35 | $180.31 | $178.27 | $179.86 | $174.90 | 36,092,641 |
| 2018-08-16 | $180.61 | $180.99 | $179.47 | $179.82 | $174.86 | 27,711,761 |
| 2018-08-15 | $180.01 | $180.58 | $178.12 | $179.23 | $174.29 | 58,528,016 |
| 2018-08-14 | $181.01 | $181.66 | $180.04 | $181.45 | $176.45 | 20,913,021 |
| 2018-08-13 | $180.88 | $182.01 | $180.24 | $180.32 | $175.35 | 26,089,195 |
| 2018-08-10 | $180.68 | $181.22 | $179.84 | $180.52 | $175.55 | 33,818,464 |
| 2018-08-09 | $181.94 | $182.63 | $181.64 | $181.91 | $176.90 | 18,852,898 |
| 2018-08-08 | $181.55 | $182.35 | $181.06 | $182.02 | $177.00 | 22,680,749 |
| 2018-08-07 | $181.65 | $182.14 | $181.26 | $181.80 | $176.79 | 29,895,664 |
| 2018-08-06 | $179.96 | $181.19 | $179.74 | $181.14 | $176.15 | 24,808,763 |
| 2018-08-03 | $179.87 | $180.09 | $179.08 | $180.08 | $175.12 | 28,934,445 |
| 2018-08-02 | $175.87 | $179.74 | $175.79 | $179.53 | $174.58 | 47,178,229 |
| 2018-08-01 | $176.86 | $177.65 | $176.10 | $177.12 | $172.24 | 37,101,925 |
| 2018-07-31 | $175.80 | $177.13 | $174.82 | $176.45 | $171.59 | 47,285,135 |
| 2018-07-30 | $177.63 | $177.73 | $174.27 | $175.11 | $170.28 | 60,192,990 |
| 2018-07-27 | $181.19 | $181.31 | $176.60 | $177.62 | $172.73 | 59,456,093 |
| 2018-07-26 | $180.35 | $180.92 | $179.81 | $180.05 | $175.09 | 40,873,485 |
| 2018-07-25 | $180.38 | $182.93 | $180.29 | $182.82 | $177.78 | 36,022,078 |
| 2018-07-24 | $181.41 | $182.05 | $179.56 | $180.30 | $175.33 | 36,900,281 |
| 2018-07-23 | $178.46 | $179.64 | $177.74 | $179.56 | $174.61 | 22,184,720 |
| 2018-07-20 | $179.62 | $180.17 | $178.79 | $178.99 | $174.06 | 35,907,619 |
| 2018-07-19 | $179.28 | $179.88 | $178.82 | $179.03 | $174.10 | 31,094,145 |
| 2018-07-18 | $180.29 | $180.44 | $179.38 | $179.93 | $174.97 | 23,220,839 |
| 2018-07-17 | $177.28 | $180.65 | $177.28 | $180.27 | $175.30 | 31,034,075 |
| 2018-07-16 | $179.65 | $179.95 | $178.88 | $179.18 | $174.24 | 21,405,310 |
| 2018-07-13 | $179.45 | $179.90 | $178.95 | $179.61 | $174.66 | 28,067,961 |
| 2018-07-12 | $177.20 | $179.46 | $177.08 | $179.46 | $174.51 | 27,930,119 |
| 2018-07-11 | $175.93 | $177.07 | $175.80 | $176.42 | $171.56 | 30,280,553 |
| 2018-07-10 | $177.52 | $177.72 | $176.71 | $177.32 | $172.43 | 23,902,488 |
| 2018-07-09 | $176.52 | $177.23 | $175.82 | $177.19 | $172.31 | 27,362,061 |
| 2018-07-06 | $173.32 | $175.74 | $173.00 | $175.61 | $170.77 | 37,005,574 |
| 2018-07-05 | $171.91 | $173.06 | $171.03 | $172.92 | $168.15 | 31,626,198 |
| 2018-07-03 | $173.45 | $173.45 | $170.63 | $170.80 | $166.09 | 25,512,707 |
| 2018-07-02 | $170.04 | $172.85 | $169.67 | $172.80 | $168.04 | 31,770,026 |
| 2018-06-29 | $172.01 | $172.92 | $171.40 | $171.65 | $166.92 | 36,408,464 |
| 2018-06-28 | $169.52 | $171.77 | $169.17 | $171.19 | $166.47 | 46,407,708 |
| 2018-06-27 | $172.80 | $173.58 | $169.61 | $169.73 | $165.05 | 52,843,497 |
| 2018-06-26 | $172.00 | $173.06 | $171.37 | $172.07 | $167.33 | 39,008,146 |
| 2018-06-25 | $173.73 | $173.99 | $169.81 | $171.37 | $166.65 | 77,799,725 |
| 2018-06-22 | $176.30 | $176.37 | $174.69 | $175.32 | $170.49 | 30,073,187 |
| 2018-06-21 | $177.70 | $177.88 | $175.37 | $175.71 | $170.87 | 43,469,439 |
| 2018-06-20 | $176.81 | $177.98 | $176.65 | $177.25 | $172.37 | 33,038,042 |
| 2018-06-19 | $174.27 | $176.04 | $173.71 | $176.00 | $171.15 | 38,235,994 |
| 2018-06-18 | $175.49 | $176.65 | $174.94 | $176.50 | $171.64 | 31,633,192 |
| 2018-06-15 | $176.93 | $177.33 | $176.11 | $176.98 | $171.73 | 49,615,730 |
| 2018-06-14 | $176.63 | $177.89 | $176.50 | $177.60 | $172.34 | 35,915,978 |
| 2018-06-13 | $176.10 | $177.14 | $175.43 | $175.82 | $170.61 | 37,858,584 |
| 2018-06-12 | $175.15 | $176.00 | $174.96 | $175.83 | $170.62 | 22,511,832 |
| 2018-06-11 | $174.31 | $175.34 | $174.28 | $174.91 | $169.73 | 22,319,709 |
| 2018-06-08 | $173.61 | $174.88 | $173.18 | $174.44 | $169.27 | 31,780,348 |
| 2018-06-07 | $175.89 | $175.93 | $173.55 | $174.43 | $169.26 | 39,600,316 |
| 2018-06-06 | $175.02 | $175.89 | $174.14 | $175.86 | $170.65 | 25,036,647 |
| 2018-06-05 | $174.71 | $175.13 | $174.07 | $174.84 | $169.66 | 24,779,284 |
| 2018-06-04 | $173.18 | $174.34 | $173.07 | $174.30 | $169.13 | 20,459,634 |
| 2018-06-01 | $170.92 | $172.84 | $170.87 | $172.74 | $167.62 | 45,543,331 |
| 2018-05-31 | $170.18 | $171.20 | $169.63 | $170.07 | $165.03 | 35,670,946 |
| 2018-05-30 | $169.58 | $170.48 | $169.22 | $170.18 | $165.14 | 22,665,836 |
| 2018-05-29 | $168.95 | $169.92 | $167.96 | $168.97 | $163.96 | 41,220,468 |
| 2018-05-25 | $169.53 | $170.33 | $169.21 | $169.72 | $164.69 | 27,460,536 |
| 2018-05-24 | $169.55 | $169.85 | $167.84 | $169.55 | $164.52 | 27,696,539 |
| 2018-05-23 | $166.88 | $169.62 | $166.88 | $169.60 | $164.57 | 26,557,835 |
| 2018-05-22 | $169.17 | $169.45 | $167.88 | $168.18 | $163.20 | 19,477,721 |
| 2018-05-21 | $168.76 | $169.50 | $167.68 | $168.40 | $163.41 | 22,954,565 |
| 2018-05-18 | $167.68 | $168.26 | $167.21 | $167.46 | $162.50 | 26,217,939 |
| 2018-05-17 | $168.39 | $169.61 | $167.51 | $168.33 | $163.34 | 27,480,164 |
| 2018-05-16 | $168.09 | $169.37 | $168.01 | $168.98 | $163.97 | 22,941,159 |
| 2018-05-15 | $168.41 | $168.50 | $166.98 | $167.87 | $162.89 | 49,361,638 |
| 2018-05-14 | $169.85 | $170.82 | $169.47 | $169.75 | $164.72 | 21,821,749 |
| 2018-05-11 | $169.42 | $169.86 | $168.72 | $169.46 | $164.44 | 24,688,847 |
| 2018-05-10 | $168.42 | $169.74 | $168.29 | $169.62 | $164.59 | 27,067,597 |
| 2018-05-09 | $166.37 | $168.00 | $165.78 | $167.88 | $162.90 | 29,122,718 |
| 2018-05-08 | $165.89 | $166.43 | $164.86 | $166.07 | $161.15 | 26,040,170 |
| 2018-05-07 | $165.64 | $166.78 | $165.51 | $166.24 | $161.31 | 32,500,152 |
| 2018-05-04 | $161.10 | $165.25 | $160.98 | $164.87 | $159.98 | 41,543,243 |
| 2018-05-03 | $161.00 | $162.40 | $159.22 | $161.80 | $157.00 | 60,337,134 |
| 2018-05-02 | $163.06 | $163.57 | $161.63 | $161.82 | $157.02 | 38,646,842 |
| 2018-05-01 | $160.52 | $162.80 | $160.14 | $162.78 | $157.96 | 36,513,529 |
| 2018-04-30 | $162.47 | $163.48 | $160.54 | $160.94 | $156.17 | 35,615,273 |
| 2018-04-27 | $164.37 | $164.41 | $161.17 | $162.09 | $157.29 | 51,043,406 |
| 2018-04-26 | $160.70 | $162.53 | $160.18 | $161.99 | $157.19 | 43,005,532 |
| 2018-04-25 | $158.74 | $159.31 | $156.47 | $158.65 | $153.95 | 52,089,323 |
| 2018-04-24 | $162.66 | $162.91 | $157.39 | $158.46 | $153.76 | 70,256,751 |
| 2018-04-23 | $163.09 | $163.73 | $161.02 | $161.89 | $157.09 | 33,040,646 |
| 2018-04-20 | $164.49 | $164.61 | $161.73 | $162.30 | $157.49 | 49,197,140 |
| 2018-04-19 | $165.60 | $165.99 | $164.34 | $164.91 | $160.02 | 34,705,692 |
| 2018-04-18 | $166.10 | $167.00 | $165.31 | $166.44 | $161.51 | 29,573,880 |
| 2018-04-17 | $164.24 | $166.46 | $163.91 | $166.10 | $161.18 | 35,536,087 |
| 2018-04-16 | $162.50 | $163.19 | $161.48 | $162.60 | $157.78 | 28,180,780 |
| 2018-04-13 | $163.02 | $163.26 | $160.67 | $161.37 | $156.59 | 44,604,892 |
| 2018-04-12 | $161.25 | $162.77 | $161.16 | $162.21 | $157.40 | 30,467,889 |
| 2018-04-11 | $160.20 | $162.00 | $160.10 | $160.28 | $155.53 | 41,622,139 |
| 2018-04-10 | $160.21 | $161.73 | $159.07 | $161.21 | $156.43 | 48,601,323 |
| 2018-04-09 | $157.98 | $160.88 | $157.46 | $157.73 | $153.06 | 41,810,380 |
| 2018-04-06 | $158.88 | $160.46 | $155.88 | $156.63 | $151.99 | 59,870,865 |
| 2018-04-05 | $161.33 | $161.58 | $159.48 | $160.65 | $155.89 | 43,054,868 |
| 2018-04-04 | $154.22 | $160.23 | $154.04 | $159.74 | $155.01 | 65,768,692 |
| 2018-04-03 | $156.87 | $157.92 | $154.44 | $157.26 | $152.60 | 64,090,049 |
| 2018-04-02 | $158.99 | $159.74 | $153.88 | $155.51 | $150.90 | 85,549,443 |
| 2018-03-29 | $158.10 | $161.71 | $156.63 | $160.13 | $155.38 | 68,692,566 |
| 2018-03-28 | $158.17 | $159.78 | $156.04 | $157.25 | $152.59 | 89,369,655 |
| 2018-03-27 | $165.62 | $165.62 | $157.68 | $159.08 | $154.37 | 78,889,105 |
| 2018-03-26 | $161.72 | $164.60 | $159.16 | $164.40 | $159.53 | 57,481,503 |
| 2018-03-23 | $162.61 | $163.06 | $158.43 | $158.51 | $153.81 | 80,110,392 |
| 2018-03-22 | $164.61 | $165.77 | $162.59 | $162.80 | $157.97 | 66,607,288 |
| 2018-03-21 | $167.21 | $168.76 | $166.19 | $166.92 | $161.97 | 43,863,543 |
| 2018-03-20 | $167.17 | $168.04 | $166.61 | $167.65 | $162.68 | 34,075,664 |
| 2018-03-19 | $169.10 | $169.22 | $165.64 | $167.10 | $162.15 | 71,395,061 |
| 2018-03-16 | $171.82 | $172.20 | $170.94 | $171.02 | $165.68 | 31,176,742 |
| 2018-03-15 | $171.80 | $172.53 | $170.90 | $171.53 | $166.17 | 28,810,366 |
| 2018-03-14 | $172.61 | $172.74 | $170.93 | $171.68 | $166.32 | 40,536,383 |
| 2018-03-13 | $174.48 | $175.21 | $171.27 | $171.71 | $166.35 | 55,638,925 |
| 2018-03-12 | $173.67 | $174.48 | $173.28 | $174.08 | $168.64 | 37,634,971 |
| 2018-03-09 | $171.07 | $173.16 | $170.82 | $173.16 | $167.75 | 38,310,546 |
| 2018-03-08 | $169.63 | $169.98 | $168.95 | $169.86 | $164.55 | 25,828,371 |
| 2018-03-07 | $167.25 | $169.07 | $166.96 | $168.93 | $163.65 | 34,609,407 |
| 2018-03-06 | $168.65 | $169.11 | $167.48 | $168.54 | $163.27 | 29,480,927 |
| 2018-03-05 | $165.21 | $168.26 | $164.59 | $167.83 | $162.59 | 38,540,207 |
| 2018-03-02 | $162.50 | $166.28 | $161.96 | $165.99 | $160.80 | 57,445,063 |
| 2018-03-01 | $167.30 | $168.07 | $163.00 | $164.48 | $159.34 | 76,809,904 |
| 2018-02-28 | $169.25 | $169.80 | $167.10 | $167.21 | $161.99 | 42,936,334 |
| 2018-02-27 | $170.45 | $170.73 | $168.21 | $168.29 | $163.03 | 42,209,873 |
| 2018-02-26 | $168.96 | $170.40 | $168.82 | $170.40 | $165.08 | 39,266,658 |
| 2018-02-23 | $166.13 | $168.17 | $165.45 | $168.17 | $162.92 | 50,096,916 |
| 2018-02-22 | $165.54 | $166.42 | $164.38 | $164.80 | $159.65 | 37,074,413 |
| 2018-02-21 | $166.10 | $167.72 | $164.72 | $164.82 | $159.67 | 41,161,779 |
| 2018-02-20 | $164.38 | $166.68 | $164.31 | $165.29 | $160.13 | 36,785,626 |
| 2018-02-16 | $165.16 | $166.76 | $164.68 | $164.96 | $159.81 | 62,256,291 |
| 2018-02-15 | $164.14 | $165.70 | $162.44 | $165.70 | $160.52 | 51,633,887 |
| 2018-02-14 | $158.75 | $162.93 | $158.00 | $162.68 | $157.60 | 52,107,431 |
| 2018-02-13 | $157.96 | $160.01 | $157.72 | $159.69 | $154.70 | 31,785,595 |
| 2018-02-12 | $157.70 | $159.95 | $156.46 | $158.87 | $153.91 | 63,050,637 |
| 2018-02-09 | $155.66 | $157.24 | $150.13 | $156.10 | $151.22 | 113,836,554 |
| 2018-02-08 | $160.62 | $160.80 | $153.45 | $153.45 | $148.66 | 94,184,831 |
| 2018-02-07 | $161.79 | $163.55 | $160.20 | $160.21 | $155.20 | 91,028,328 |
| 2018-02-06 | $155.81 | $162.51 | $155.10 | $162.31 | $157.24 | 118,537,891 |
| 2018-02-05 | $163.07 | $165.75 | $158.00 | $158.12 | $153.18 | 105,372,224 |
| 2018-02-02 | $167.34 | $167.70 | $164.47 | $164.61 | $159.47 | 68,478,082 |
| 2018-02-01 | $168.10 | $169.73 | $167.42 | $167.96 | $162.71 | 38,037,875 |
| 2018-01-31 | $169.65 | $169.99 | $168.34 | $169.40 | $164.11 | 42,449,199 |
| 2018-01-30 | $168.55 | $169.42 | $167.82 | $168.70 | $163.43 | 44,987,688 |
| 2018-01-29 | $170.57 | $170.91 | $169.74 | $170.10 | $164.79 | 37,277,849 |
| 2018-01-26 | $169.29 | $170.95 | $168.96 | $170.93 | $165.59 | 32,038,184 |
| 2018-01-25 | $169.57 | $169.63 | $167.81 | $168.35 | $163.09 | 28,924,956 |
| 2018-01-24 | $169.87 | $170.24 | $167.44 | $168.41 | $163.15 | 54,287,377 |
| 2018-01-23 | $168.64 | $169.66 | $168.56 | $169.51 | $164.21 | 37,989,650 |
| 2018-01-22 | $166.28 | $168.12 | $166.09 | $168.12 | $162.87 | 26,081,388 |
| 2018-01-19 | $166.31 | $166.61 | $165.54 | $166.34 | $161.14 | 38,937,588 |
| 2018-01-18 | $165.53 | $166.20 | $165.14 | $165.82 | $160.64 | 26,432,166 |
| 2018-01-17 | $164.80 | $166.04 | $164.00 | $165.79 | $160.61 | 33,849,879 |
| 2018-01-16 | $165.58 | $166.42 | $163.53 | $164.02 | $158.90 | 41,231,849 |
| 2018-01-12 | $163.15 | $164.66 | $162.94 | $164.49 | $159.35 | 37,762,708 |
| 2018-01-11 | $162.48 | $163.30 | $162.21 | $163.29 | $158.19 | 20,473,518 |
| 2018-01-10 | $161.84 | $162.21 | $161.12 | $162.18 | $157.11 | 34,004,028 |
| 2018-01-09 | $162.87 | $163.04 | $162.07 | $162.56 | $157.48 | 24,782,448 |
| 2018-01-08 | $161.92 | $162.63 | $161.86 | $162.55 | $157.47 | 23,159,061 |
| 2018-01-05 | $161.07 | $162.03 | $160.77 | $161.92 | $156.86 | 26,992,340 |
| 2018-01-04 | $160.58 | $160.79 | $160.08 | $160.31 | $155.30 | 24,776,125 |
| 2018-01-03 | $158.64 | $160.17 | $158.61 | $160.03 | $155.03 | 29,383,557 |
| 2018-01-02 | $156.56 | $158.53 | $156.17 | $158.49 | $153.54 | 32,573,272 |
| 2017-12-29 | $156.87 | $156.90 | $155.70 | $155.76 | $150.89 | 33,185,962 |
| 2017-12-28 | $157.04 | $157.07 | $156.54 | $156.73 | $151.83 | 25,393,825 |
| 2017-12-27 | $156.53 | $156.96 | $156.39 | $156.54 | $151.65 | 22,388,186 |
| 2017-12-26 | $156.49 | $156.72 | $155.95 | $156.52 | $151.63 | 21,918,720 |
| 2017-12-22 | $157.31 | $157.43 | $156.95 | $157.37 | $152.45 | 23,330,440 |
| 2017-12-21 | $157.75 | $158.25 | $157.37 | $157.55 | $152.63 | 18,638,679 |
| 2017-12-20 | $158.25 | $158.28 | $156.91 | $157.53 | $152.61 | 38,972,602 |
| 2017-12-19 | $158.34 | $158.50 | $157.26 | $157.70 | $152.77 | 31,414,968 |
| 2017-12-18 | $158.36 | $158.77 | $158.07 | $158.64 | $153.68 | 26,844,519 |
| 2017-12-15 | $156.49 | $157.82 | $156.23 | $157.65 | $152.41 | 49,816,151 |
| 2017-12-14 | $156.26 | $156.66 | $155.71 | $155.88 | $150.70 | 24,594,682 |
| 2017-12-13 | $156.32 | $156.49 | $155.76 | $155.99 | $150.80 | 24,418,479 |
| 2017-12-12 | $155.83 | $156.15 | $155.36 | $155.69 | $150.51 | 20,310,252 |
| 2017-12-11 | $154.77 | $155.95 | $154.76 | $155.90 | $150.72 | 20,821,528 |
| 2017-12-08 | $155.15 | $155.53 | $154.46 | $154.70 | $149.56 | 28,081,666 |
| 2017-12-07 | $153.49 | $154.46 | $153.33 | $154.02 | $148.90 | 32,666,207 |
| 2017-12-06 | $152.26 | $153.74 | $152.06 | $153.50 | $148.40 | 28,566,078 |
| 2017-12-05 | $152.64 | $154.55 | $152.10 | $152.81 | $147.73 | 40,555,384 |
| 2017-12-04 | $155.47 | $155.63 | $152.56 | $152.71 | $147.63 | 51,243,858 |
| 2017-12-01 | $154.20 | $155.24 | $152.26 | $154.49 | $149.35 | 59,015,828 |
| 2017-11-30 | $154.51 | $155.45 | $154.15 | $155.15 | $149.99 | 56,595,465 |
| 2017-11-29 | $156.41 | $156.45 | $153.12 | $153.86 | $148.74 | 71,986,338 |
| 2017-11-28 | $156.52 | $156.69 | $155.70 | $156.59 | $151.38 | 24,446,088 |
| 2017-11-27 | $156.20 | $156.56 | $155.83 | $156.19 | $151.00 | 22,653,389 |
| 2017-11-24 | $155.86 | $156.31 | $155.76 | $156.26 | $151.06 | 8,280,586 |
| 2017-11-22 | $155.63 | $155.84 | $155.34 | $155.69 | $150.51 | 17,254,888 |
| 2017-11-21 | $154.56 | $155.57 | $154.49 | $155.50 | $150.33 | 20,147,763 |
| 2017-11-20 | $154.08 | $154.20 | $153.61 | $153.83 | $148.72 | 21,126,898 |
| 2017-11-17 | $154.58 | $154.69 | $153.80 | $153.95 | $148.83 | 28,725,800 |
| 2017-11-16 | $153.38 | $154.89 | $153.33 | $154.54 | $149.40 | 34,729,258 |
| 2017-11-15 | $152.61 | $153.00 | $151.78 | $152.59 | $147.52 | 24,762,217 |
| 2017-11-14 | $153.31 | $153.50 | $152.57 | $153.31 | $148.21 | 25,050,308 |
| 2017-11-13 | $153.12 | $154.07 | $153.10 | $153.87 | $148.75 | 12,468,169 |
| 2017-11-10 | $153.36 | $153.80 | $153.06 | $153.68 | $148.57 | 20,150,762 |
| 2017-11-09 | $153.26 | $153.77 | $152.11 | $153.69 | $148.58 | 40,459,520 |
| 2017-11-08 | $153.81 | $154.54 | $153.62 | $154.50 | $149.36 | 16,732,173 |
| 2017-11-07 | $153.67 | $154.08 | $153.34 | $153.88 | $148.76 | 21,333,062 |
| 2017-11-06 | $153.13 | $153.85 | $153.10 | $153.79 | $148.68 | 28,684,758 |
| 2017-11-03 | $152.39 | $153.29 | $151.84 | $153.27 | $148.17 | 26,199,249 |
| 2017-11-02 | $151.92 | $151.99 | $150.77 | $151.81 | $146.76 | 31,017,426 |
| 2017-11-01 | $152.75 | $152.83 | $151.50 | $152.10 | $147.04 | 29,481,569 |
| 2017-10-31 | $152.04 | $152.37 | $151.63 | $152.15 | $147.09 | 25,680,894 |
| 2017-10-30 | $151.08 | $152.19 | $150.99 | $151.58 | $146.54 | 31,733,386 |
| 2017-10-27 | $149.33 | $151.52 | $149.20 | $151.24 | $146.21 | 60,165,127 |
| 2017-10-26 | $147.36 | $147.71 | $146.92 | $146.96 | $142.07 | 28,230,199 |
| 2017-10-25 | $147.70 | $148.18 | $146.33 | $147.43 | $142.53 | 36,104,741 |
| 2017-10-24 | $148.00 | $148.30 | $147.44 | $147.99 | $143.07 | 20,289,467 |
| 2017-10-23 | $149.01 | $149.03 | $147.53 | $147.74 | $142.83 | 29,297,126 |
| 2017-10-20 | $148.91 | $149.04 | $148.53 | $148.71 | $143.77 | 30,173,268 |
| 2017-10-19 | $148.02 | $148.33 | $147.27 | $148.31 | $143.38 | 27,680,285 |
| 2017-10-18 | $149.21 | $149.21 | $148.64 | $148.86 | $143.91 | 17,218,243 |
| 2017-10-17 | $148.79 | $149.06 | $148.57 | $149.04 | $144.08 | 13,138,157 |
| 2017-10-16 | $148.70 | $148.89 | $148.39 | $148.85 | $143.90 | 21,809,410 |
| 2017-10-13 | $148.40 | $148.51 | $147.78 | $148.34 | $143.41 | 18,409,888 |
| 2017-10-12 | $147.84 | $148.36 | $147.62 | $147.77 | $142.86 | 14,513,477 |
| 2017-10-11 | $147.53 | $148.07 | $147.34 | $148.04 | $143.12 | 12,439,051 |
| 2017-10-10 | $147.98 | $148.14 | $146.95 | $147.60 | $142.69 | 19,223,092 |
| 2017-10-09 | $147.86 | $148.01 | $147.30 | $147.49 | $142.59 | 13,704,835 |
| 2017-10-06 | $146.97 | $147.66 | $146.96 | $147.66 | $142.75 | 23,546,199 |
| 2017-10-05 | $146.54 | $147.54 | $146.41 | $147.46 | $142.56 | 31,562,353 |
| 2017-10-04 | $145.60 | $146.34 | $145.47 | $146.03 | $141.17 | 26,381,099 |
| 2017-10-03 | $145.74 | $146.06 | $145.45 | $145.89 | $141.04 | 19,715,152 |
| 2017-10-02 | $145.67 | $146.17 | $144.93 | $145.58 | $140.74 | 27,246,253 |
| 2017-09-29 | $144.70 | $145.56 | $144.32 | $145.45 | $140.61 | 43,102,366 |
| 2017-09-28 | $144.14 | $144.56 | $143.78 | $144.41 | $139.61 | 24,149,422 |
| 2017-09-27 | $143.93 | $145.00 | $143.57 | $144.46 | $139.66 | 33,249,403 |
| 2017-09-26 | $143.51 | $143.80 | $142.67 | $143.17 | $138.41 | 29,612,794 |
| 2017-09-25 | $143.75 | $143.83 | $142.10 | $142.80 | $138.05 | 54,947,712 |
| 2017-09-22 | $144.00 | $144.53 | $143.86 | $144.32 | $139.52 | 21,702,401 |
| 2017-09-21 | $145.25 | $145.26 | $143.95 | $144.46 | $139.66 | 28,841,835 |
| 2017-09-20 | $145.75 | $145.91 | $144.23 | $145.35 | $140.52 | 34,236,155 |
| 2017-09-19 | $145.81 | $146.01 | $145.31 | $145.80 | $140.95 | 20,871,237 |
| 2017-09-18 | $145.88 | $146.37 | $145.11 | $145.55 | $140.71 | 24,858,157 |
| 2017-09-15 | $145.56 | $146.59 | $145.29 | $146.06 | $140.89 | 46,422,402 |
| 2017-09-14 | $145.85 | $146.29 | $145.47 | $145.56 | $140.41 | 35,296,413 |
| 2017-09-13 | $145.95 | $146.44 | $145.73 | $146.42 | $141.24 | 28,450,864 |
| 2017-09-12 | $146.25 | $146.41 | $145.53 | $146.22 | $141.05 | 30,256,661 |
| 2017-09-11 | $145.30 | $146.12 | $145.30 | $145.87 | $140.71 | 27,126,332 |
| 2017-09-08 | $145.28 | $145.35 | $144.06 | $144.21 | $139.11 | 27,890,115 |
| 2017-09-07 | $145.40 | $145.84 | $144.94 | $145.47 | $140.33 | 22,721,131 |
| 2017-09-06 | $145.06 | $145.46 | $144.08 | $145.13 | $140.00 | 30,722,723 |
| 2017-09-05 | $145.55 | $145.88 | $143.60 | $144.69 | $139.57 | 45,480,562 |
| 2017-09-01 | $146.36 | $146.59 | $145.61 | $146.00 | $140.84 | 22,293,553 |
| 2017-08-31 | $145.03 | $146.21 | $144.98 | $146.20 | $141.03 | 38,480,747 |
| 2017-08-30 | $143.11 | $144.89 | $143.00 | $144.65 | $139.53 | 33,642,716 |
| 2017-08-29 | $141.18 | $143.21 | $141.06 | $142.97 | $137.91 | 24,498,333 |
| 2017-08-28 | $142.41 | $142.74 | $141.95 | $142.41 | $137.37 | 15,362,141 |
| 2017-08-25 | $142.80 | $143.18 | $141.78 | $141.97 | $136.95 | 26,380,436 |
| 2017-08-24 | $143.03 | $143.17 | $141.47 | $142.27 | $137.24 | 38,160,803 |
| 2017-08-23 | $142.50 | $143.01 | $142.38 | $142.69 | $137.64 | 25,587,860 |
| 2017-08-22 | $141.80 | $143.35 | $141.76 | $143.20 | $138.14 | 36,294,232 |
| 2017-08-21 | $141.23 | $141.53 | $140.18 | $141.05 | $136.06 | 37,111,487 |
| 2017-08-18 | $141.43 | $142.20 | $140.65 | $141.23 | $136.24 | 60,673,232 |
| 2017-08-17 | $143.73 | $143.94 | $141.33 | $141.33 | $136.33 | 70,190,975 |
| 2017-08-16 | $144.37 | $144.96 | $143.80 | $144.28 | $139.18 | 31,913,002 |
| 2017-08-15 | $144.22 | $144.30 | $143.64 | $144.03 | $138.94 | 25,509,181 |
| 2017-08-14 | $143.23 | $144.15 | $143.19 | $143.93 | $138.84 | 34,048,099 |
| 2017-08-11 | $141.24 | $142.41 | $140.90 | $142.10 | $137.07 | 45,862,488 |
| 2017-08-10 | $143.33 | $143.40 | $140.89 | $141.03 | $136.04 | 63,331,663 |
| 2017-08-09 | $143.14 | $144.19 | $142.80 | $144.12 | $139.02 | 36,169,473 |
| 2017-08-08 | $144.27 | $145.47 | $143.90 | $144.31 | $139.21 | 30,810,364 |
| 2017-08-07 | $143.89 | $144.56 | $143.71 | $144.56 | $139.45 | 17,933,942 |
| 2017-08-04 | $143.65 | $143.97 | $143.06 | $143.65 | $138.57 | 29,472,909 |
| 2017-08-03 | $144.17 | $144.17 | $143.13 | $143.39 | $138.32 | 27,077,574 |
| 2017-08-02 | $144.45 | $144.52 | $142.61 | $143.95 | $138.86 | 41,769,667 |
| 2017-08-01 | $143.70 | $143.76 | $143.12 | $143.56 | $138.48 | 20,149,421 |
| 2017-07-31 | $144.22 | $144.43 | $142.92 | $143.23 | $138.16 | 33,848,645 |
| 2017-07-28 | $143.14 | $144.08 | $142.87 | $143.84 | $138.75 | 38,013,176 |
| 2017-07-27 | $145.86 | $145.96 | $142.30 | $143.96 | $138.87 | 80,665,866 |
| 2017-07-26 | $144.74 | $144.95 | $144.53 | $144.87 | $139.75 | 18,610,634 |
| 2017-07-25 | $144.29 | $144.74 | $144.01 | $144.40 | $139.29 | 28,120,884 |
| 2017-07-24 | $144.07 | $144.87 | $143.92 | $144.77 | $139.65 | 26,712,732 |
| 2017-07-21 | $143.62 | $144.11 | $143.35 | $144.11 | $139.01 | 39,697,094 |
| 2017-07-20 | $144.31 | $144.44 | $143.52 | $144.17 | $139.07 | 36,139,449 |
| 2017-07-19 | $143.53 | $144.19 | $143.50 | $143.98 | $138.89 | 33,752,309 |
| 2017-07-18 | $142.06 | $143.17 | $141.64 | $143.14 | $138.08 | 25,651,280 |
| 2017-07-17 | $142.25 | $142.69 | $141.92 | $142.19 | $137.16 | 25,343,155 |
| 2017-07-14 | $141.57 | $142.30 | $141.19 | $142.12 | $137.09 | 34,544,847 |
| 2017-07-13 | $140.85 | $141.35 | $140.60 | $141.01 | $136.02 | 31,073,595 |
| 2017-07-12 | $140.21 | $140.86 | $139.96 | $140.70 | $135.72 | 36,045,799 |
| 2017-07-11 | $138.44 | $139.22 | $137.94 | $139.05 | $134.13 | 31,517,660 |
| 2017-07-10 | $137.84 | $138.99 | $137.50 | $138.66 | $133.76 | 24,853,545 |
| 2017-07-07 | $136.74 | $138.13 | $136.74 | $137.76 | $132.89 | 36,970,402 |
| 2017-07-06 | $136.47 | $137.06 | $135.80 | $136.29 | $131.47 | 48,430,476 |
| 2017-07-05 | $136.57 | $137.90 | $136.16 | $137.53 | $132.67 | 42,116,584 |
| 2017-07-03 | $138.27 | $138.43 | $136.10 | $136.19 | $131.37 | 32,797,000 |
| 2017-06-30 | $138.00 | $138.67 | $137.19 | $137.64 | $132.77 | 68,898,255 |
| 2017-06-29 | $139.40 | $139.44 | $136.25 | $137.59 | $132.72 | 88,769,351 |
| 2017-06-28 | $138.54 | $140.14 | $137.74 | $140.02 | $135.07 | 57,427,180 |
| 2017-06-27 | $140.07 | $140.22 | $138.02 | $138.03 | $133.15 | 65,957,819 |
| 2017-06-26 | $142.00 | $142.29 | $140.27 | $140.58 | $135.61 | 34,411,094 |
| 2017-06-23 | $140.53 | $141.42 | $140.15 | $141.24 | $136.24 | 21,654,314 |
| 2017-06-22 | $140.94 | $141.22 | $140.34 | $140.70 | $135.72 | 24,099,115 |
| 2017-06-21 | $139.66 | $140.81 | $139.59 | $140.74 | $135.76 | 35,743,366 |
| 2017-06-20 | $140.31 | $140.50 | $139.31 | $139.36 | $134.43 | 40,935,078 |
| 2017-06-19 | $139.45 | $140.59 | $139.28 | $140.46 | $135.49 | 39,626,533 |
| 2017-06-16 | $138.72 | $138.78 | $137.64 | $138.15 | $133.26 | 48,087,413 |
| 2017-06-15 | $138.35 | $139.28 | $137.49 | $139.13 | $133.84 | 55,145,160 |
| 2017-06-14 | $140.92 | $140.93 | $138.62 | $139.75 | $134.44 | 60,093,764 |
| 2017-06-13 | $140.01 | $140.56 | $139.28 | $140.36 | $135.03 | 51,193,010 |
| 2017-06-12 | $138.84 | $139.48 | $137.47 | $139.23 | $133.94 | 104,453,977 |
| 2017-06-09 | $143.74 | $143.90 | $138.11 | $139.98 | $134.66 | 1,097,837 |
| 2017-06-08 | $143.74 | $143.80 | $142.79 | $143.57 | $138.11 | 25,417,408 |
| 2017-06-07 | $143.23 | $143.54 | $142.60 | $143.42 | $137.97 | 18,842,408 |
| 2017-06-06 | $143.28 | $143.73 | $142.65 | $142.86 | $137.43 | 22,393,024 |
| 2017-06-05 | $143.44 | $143.68 | $143.23 | $143.43 | $137.98 | 15,727,526 |
| 2017-06-02 | $142.34 | $143.49 | $142.11 | $143.46 | $138.01 | 37,222,881 |
| 2017-06-01 | $141.57 | $141.90 | $140.98 | $141.84 | $136.45 | 20,099,562 |
| 2017-05-31 | $141.80 | $141.84 | $140.57 | $141.29 | $135.92 | 33,229,404 |
| 2017-05-30 | $141.13 | $141.51 | $141.06 | $141.34 | $135.97 | 20,306,409 |
| 2017-05-26 | $141.00 | $141.28 | $140.81 | $141.22 | $135.85 | 13,851,582 |
| 2017-05-25 | $140.32 | $141.33 | $140.01 | $140.97 | $135.61 | 23,928,591 |
| 2017-05-24 | $139.56 | $139.85 | $139.17 | $139.78 | $134.47 | 16,065,013 |
| 2017-05-23 | $139.42 | $139.42 | $138.78 | $139.14 | $133.85 | 19,687,534 |
| 2017-05-22 | $138.14 | $139.08 | $138.10 | $139.00 | $133.72 | 19,509,659 |
| 2017-05-19 | $137.71 | $138.42 | $137.66 | $137.84 | $132.60 | 36,730,112 |
| 2017-05-18 | $136.06 | $137.72 | $135.87 | $137.26 | $132.04 | 41,319,882 |
| 2017-05-17 | $138.55 | $138.77 | $136.05 | $136.07 | $130.90 | 55,642,178 |
| 2017-05-16 | $139.36 | $139.64 | $138.99 | $139.62 | $134.31 | 21,785,994 |
| 2017-05-15 | $138.63 | $139.12 | $138.53 | $139.04 | $133.76 | 20,481,327 |
| 2017-05-12 | $138.37 | $138.63 | $138.23 | $138.60 | $133.33 | 19,738,629 |
| 2017-05-11 | $138.03 | $138.33 | $137.38 | $138.29 | $133.03 | 27,232,074 |
| 2017-05-10 | $138.40 | $138.45 | $137.91 | $138.40 | $133.14 | 20,499,363 |
| 2017-05-09 | $138.05 | $138.63 | $137.93 | $138.32 | $133.06 | 28,426,109 |
| 2017-05-08 | $137.61 | $137.84 | $137.33 | $137.84 | $132.60 | 13,279,931 |
| 2017-05-05 | $137.39 | $137.54 | $136.88 | $137.54 | $132.31 | 19,330,652 |
| 2017-05-04 | $137.01 | $137.43 | $136.56 | $137.04 | $131.83 | 14,630,063 |
| 2017-05-03 | $137.14 | $137.17 | $136.62 | $136.99 | $131.78 | 23,827,550 |
| 2017-05-02 | $137.38 | $137.49 | $137.02 | $137.43 | $132.21 | 18,345,071 |
| 2017-05-01 | $136.46 | $137.38 | $136.38 | $137.20 | $131.99 | 24,815,525 |
| 2017-04-28 | $136.28 | $136.34 | $135.77 | $135.99 | $130.82 | 22,771,946 |
| 2017-04-27 | $135.28 | $135.75 | $135.19 | $135.75 | $130.59 | 16,136,538 |
| 2017-04-26 | $135.17 | $135.51 | $134.86 | $134.94 | $129.81 | 25,398,542 |
| 2017-04-25 | $134.58 | $135.37 | $134.48 | $135.13 | $129.99 | 19,384,398 |
| 2017-04-24 | $134.02 | $134.29 | $133.80 | $134.16 | $129.06 | 22,444,504 |
| 2017-04-21 | $132.70 | $132.76 | $132.22 | $132.56 | $127.52 | 22,454,948 |
| 2017-04-20 | $132.04 | $132.88 | $131.82 | $132.59 | $127.55 | 21,977,910 |
| 2017-04-19 | $131.85 | $132.29 | $131.31 | $131.49 | $126.49 | 17,764,817 |
| 2017-04-18 | $131.01 | $131.66 | $130.95 | $131.28 | $126.29 | 12,841,087 |
| 2017-04-17 | $130.80 | $131.50 | $130.72 | $131.48 | $126.48 | 13,325,508 |
| 2017-04-13 | $130.75 | $131.51 | $130.38 | $130.40 | $125.44 | 23,683,020 |
| 2017-04-12 | $131.45 | $131.54 | $130.78 | $130.92 | $125.94 | 15,955,195 |
| 2017-04-11 | $131.86 | $132.10 | $130.50 | $131.45 | $126.45 | 33,778,359 |
| 2017-04-10 | $132.11 | $132.57 | $131.66 | $132.02 | $127.00 | 15,619,276 |
| 2017-04-07 | $131.99 | $132.37 | $131.50 | $131.97 | $126.96 | 16,726,191 |
| 2017-04-06 | $132.12 | $132.39 | $131.70 | $132.04 | $127.02 | 18,832,193 |
| 2017-04-05 | $132.68 | $133.48 | $131.72 | $131.97 | $126.96 | 32,011,155 |
| 2017-04-04 | $131.90 | $132.53 | $131.87 | $132.51 | $127.47 | 13,400,022 |
| 2017-04-03 | $132.48 | $132.81 | $131.56 | $132.30 | $127.27 | 23,700,310 |
| 2017-03-31 | $132.27 | $132.74 | $132.13 | $132.38 | $127.35 | 19,841,411 |
| 2017-03-30 | $132.22 | $132.61 | $132.08 | $132.47 | $127.44 | 16,092,374 |
| 2017-03-29 | $131.73 | $132.30 | $131.59 | $132.25 | $127.22 | 13,709,968 |
| 2017-03-28 | $130.81 | $132.03 | $130.55 | $131.64 | $126.64 | 23,721,947 |
| 2017-03-27 | $129.73 | $131.07 | $129.40 | $130.84 | $125.87 | 18,472,445 |
| 2017-03-24 | $130.78 | $131.29 | $130.13 | $130.63 | $125.67 | 22,967,566 |
| 2017-03-23 | $130.52 | $130.88 | $130.14 | $130.36 | $125.41 | 20,311,655 |
| 2017-03-22 | $129.89 | $130.82 | $129.68 | $130.69 | $125.72 | 29,177,883 |
| 2017-03-21 | $132.31 | $132.43 | $129.73 | $129.81 | $124.88 | 35,841,897 |
| 2017-03-20 | $131.65 | $132.11 | $131.46 | $131.81 | $126.80 | 10,105,210 |
| 2017-03-17 | $131.86 | $132.04 | $131.62 | $131.69 | $126.69 | 21,234,529 |
| 2017-03-16 | $132.33 | $132.35 | $131.71 | $132.01 | $126.73 | 18,457,291 |
| 2017-03-15 | $131.58 | $132.41 | $131.14 | $132.10 | $126.82 | 22,709,139 |
| 2017-03-14 | $131.31 | $131.36 | $130.76 | $131.29 | $126.04 | 14,019,689 |
| 2017-03-13 | $131.34 | $131.64 | $131.27 | $131.61 | $126.35 | 10,731,575 |
| 2017-03-10 | $131.42 | $131.60 | $130.82 | $131.39 | $126.13 | 21,922,601 |
| 2017-03-09 | $130.71 | $131.02 | $130.14 | $130.84 | $125.61 | 20,855,253 |
| 2017-03-08 | $130.57 | $131.15 | $130.46 | $130.74 | $125.51 | 15,776,027 |
| 2017-03-07 | $130.45 | $131.08 | $130.28 | $130.51 | $125.29 | 15,500,945 |
| 2017-03-06 | $130.56 | $130.95 | $130.21 | $130.73 | $125.50 | 12,026,151 |
| 2017-03-03 | $130.65 | $131.06 | $130.34 | $131.02 | $125.78 | 13,722,749 |
| 2017-03-02 | $131.43 | $131.43 | $130.62 | $130.78 | $125.55 | 19,951,386 |
| 2017-03-01 | $130.81 | $131.68 | $130.60 | $131.44 | $126.18 | 25,813,827 |
| 2017-02-28 | $130.39 | $130.45 | $129.66 | $130.02 | $124.82 | 16,598,581 |
| 2017-02-27 | $130.02 | $130.43 | $129.80 | $130.42 | $125.20 | 12,008,672 |
| 2017-02-24 | $129.47 | $130.26 | $129.38 | $130.26 | $125.05 | 18,624,489 |
| 2017-02-23 | $130.70 | $130.70 | $129.49 | $130.01 | $124.81 | 17,489,023 |
| 2017-02-22 | $130.32 | $130.59 | $130.11 | $130.50 | $125.28 | 12,110,876 |
| 2017-02-21 | $130.03 | $130.53 | $129.99 | $130.45 | $125.23 | 18,479,628 |
| 2017-02-17 | $129.09 | $129.82 | $129.04 | $129.81 | $124.62 | 15,563,730 |
| 2017-02-16 | $129.36 | $129.63 | $128.92 | $129.25 | $124.08 | 15,098,286 |
| 2017-02-15 | $128.44 | $129.35 | $128.37 | $129.29 | $124.12 | 17,891,355 |
| 2017-02-14 | $128.15 | $128.54 | $127.74 | $128.53 | $123.39 | 16,333,480 |
| 2017-02-13 | $127.76 | $128.26 | $127.72 | $128.10 | $122.98 | 19,120,150 |
| 2017-02-10 | $127.20 | $127.56 | $127.02 | $127.38 | $122.28 | 13,915,697 |
| 2017-02-09 | $126.63 | $127.24 | $126.56 | $126.96 | $121.88 | 17,542,726 |
| 2017-02-08 | $126.12 | $126.68 | $125.88 | $126.50 | $121.44 | 12,569,147 |
| 2017-02-07 | $126.06 | $126.55 | $125.97 | $126.29 | $121.24 | 17,541,101 |
| 2017-02-06 | $125.42 | $125.85 | $125.35 | $125.83 | $120.80 | 11,630,139 |
| 2017-02-03 | $125.49 | $125.81 | $125.33 | $125.68 | $120.65 | 16,957,154 |
| 2017-02-02 | $125.21 | $125.70 | $124.86 | $125.32 | $120.31 | 15,101,363 |
| 2017-02-01 | $125.42 | $125.68 | $124.86 | $125.43 | $120.41 | 22,861,876 |
| 2017-01-31 | $124.40 | $124.60 | $123.85 | $124.57 | $119.59 | 19,091,133 |
| 2017-01-30 | $125.37 | $125.38 | $124.13 | $124.82 | $119.83 | 25,006,715 |
| 2017-01-27 | $125.80 | $125.92 | $125.39 | $125.80 | $120.77 | 15,052,983 |
| 2017-01-26 | $125.59 | $125.82 | $125.34 | $125.56 | $120.54 | 16,052,150 |
| 2017-01-25 | $124.94 | $125.46 | $124.85 | $125.43 | $120.41 | 15,036,221 |
| 2017-01-24 | $123.59 | $124.37 | $123.38 | $124.18 | $119.21 | 17,640,869 |
| 2017-01-23 | $123.16 | $123.53 | $122.57 | $123.35 | $118.42 | 17,434,167 |
| 2017-01-20 | $123.51 | $123.83 | $122.92 | $123.25 | $118.32 | 22,091,039 |
| 2017-01-19 | $123.19 | $123.65 | $122.72 | $122.98 | $118.06 | 12,710,659 |
| 2017-01-18 | $122.96 | $123.16 | $122.66 | $123.04 | $118.12 | 12,499,663 |
| 2017-01-17 | $122.79 | $123.03 | $122.43 | $122.79 | $117.88 | 14,538,484 |
| 2017-01-13 | $122.81 | $123.37 | $122.80 | $123.16 | $118.23 | 16,930,803 |
| 2017-01-12 | $122.49 | $122.82 | $121.60 | $122.74 | $117.83 | 19,622,511 |
| 2017-01-11 | $122.63 | $122.93 | $122.02 | $122.93 | $118.01 | 20,685,983 |
| 2017-01-10 | $122.37 | $122.97 | $122.10 | $122.60 | $117.70 | 16,176,631 |
| 2017-01-09 | $122.03 | $122.55 | $121.95 | $122.33 | $117.44 | 18,909,234 |
| 2017-01-06 | $120.99 | $122.25 | $120.69 | $121.93 | $117.05 | 24,074,305 |
| 2017-01-05 | $120.16 | $120.95 | $120.10 | $120.87 | $116.04 | 20,644,254 |
| 2017-01-04 | $119.67 | $120.41 | $119.66 | $120.19 | $115.38 | 19,749,074 |
| 2017-01-03 | $119.31 | $119.99 | $118.89 | $119.54 | $114.76 | 22,307,608 |
| 2016-12-30 | $119.93 | $119.95 | $118.14 | $118.48 | $113.74 | 41,749,028 |
| 2016-12-29 | $119.86 | $120.13 | $119.33 | $119.71 | $114.92 | 13,267,519 |
| 2016-12-28 | $121.06 | $121.19 | $119.80 | $119.88 | $115.08 | 17,975,235 |
| 2016-12-27 | $120.44 | $121.52 | $120.41 | $120.82 | $115.99 | 16,110,554 |
| 2016-12-23 | $119.96 | $120.25 | $119.81 | $120.20 | $115.39 | 9,007,470 |
| 2016-12-22 | $120.46 | $120.50 | $119.65 | $120.12 | $115.32 | 16,644,996 |
| 2016-12-21 | $120.57 | $120.68 | $120.19 | $120.46 | $115.64 | 7,079,300 |
| 2016-12-20 | $120.43 | $120.77 | $120.33 | $120.55 | $115.73 | 11,461,799 |
| 2016-12-19 | $119.74 | $120.83 | $119.55 | $120.09 | $115.29 | 21,138,658 |
| 2016-12-16 | $120.28 | $120.58 | $119.36 | $119.60 | $114.82 | 26,283,907 |
| 2016-12-15 | $120.37 | $121.11 | $120.08 | $120.40 | $115.24 | 22,762,305 |
| 2016-12-14 | $120.56 | $121.00 | $119.86 | $120.21 | $115.06 | 28,745,991 |
| 2016-12-13 | $119.35 | $121.11 | $119.32 | $120.46 | $115.30 | 54,477,889 |
| 2016-12-12 | $118.95 | $119.21 | $118.47 | $118.96 | $113.86 | 23,259,310 |
| 2016-12-09 | $119.03 | $119.54 | $119.00 | $119.50 | $114.38 | 21,863,133 |
| 2016-12-08 | $118.40 | $118.87 | $118.18 | $118.57 | $113.49 | 18,578,433 |
| 2016-12-07 | $116.64 | $118.51 | $116.29 | $118.36 | $113.29 | 26,622,442 |
| 2016-12-06 | $116.88 | $117.08 | $116.39 | $116.88 | $111.87 | 27,293,348 |
| 2016-12-05 | $116.32 | $117.06 | $115.77 | $116.60 | $111.60 | 21,419,667 |
| 2016-12-02 | $115.57 | $116.16 | $115.22 | $115.70 | $110.74 | 32,876,845 |
| 2016-12-01 | $117.46 | $117.47 | $115.29 | $115.47 | $110.52 | 39,796,590 |
| 2016-11-30 | $119.06 | $119.13 | $117.46 | $117.50 | $112.47 | 30,405,342 |
| 2016-11-29 | $118.63 | $119.51 | $118.30 | $118.94 | $113.84 | 18,552,957 |
| 2016-11-28 | $118.64 | $119.08 | $118.41 | $118.53 | $113.45 | 13,479,045 |
| 2016-11-25 | $118.56 | $118.85 | $118.42 | $118.80 | $113.71 | 7,162,785 |
| 2016-11-23 | $118.51 | $118.64 | $117.90 | $118.42 | $113.35 | 22,925,954 |
| 2016-11-22 | $118.90 | $119.19 | $118.61 | $118.90 | $113.81 | 18,850,641 |
| 2016-11-21 | $117.60 | $118.65 | $117.57 | $118.54 | $113.46 | 20,268,547 |
| 2016-11-18 | $117.83 | $118.10 | $117.21 | $117.32 | $112.29 | 16,428,659 |
| 2016-11-17 | $116.86 | $117.78 | $116.61 | $117.76 | $112.72 | 20,598,553 |
| 2016-11-16 | $115.70 | $116.99 | $115.67 | $116.91 | $111.90 | 16,538,132 |
| 2016-11-15 | $115.47 | $116.62 | $115.33 | $116.22 | $111.24 | 31,796,602 |
| 2016-11-14 | $115.84 | $115.94 | $114.03 | $114.63 | $109.72 | 35,905,979 |
| 2016-11-11 | $115.21 | $116.05 | $114.84 | $115.80 | $110.84 | 41,115,166 |
| 2016-11-10 | $118.14 | $118.38 | $114.20 | $115.75 | $110.79 | 72,825,446 |
| 2016-11-09 | $115.71 | $117.84 | $115.60 | $117.65 | $112.61 | 70,234,393 |
| 2016-11-08 | $116.21 | $117.64 | $115.96 | $117.11 | $112.09 | 20,777,919 |
| 2016-11-07 | $115.45 | $116.47 | $115.30 | $116.35 | $111.37 | 26,591,245 |
| 2016-11-04 | $113.72 | $114.54 | $113.45 | $113.65 | $108.78 | 26,997,454 |
| 2016-11-03 | $115.02 | $115.37 | $113.92 | $114.05 | $109.16 | 36,205,193 |
| 2016-11-02 | $116.05 | $116.30 | $114.89 | $115.18 | $110.25 | 26,960,093 |
| 2016-11-01 | $117.19 | $117.21 | $115.10 | $116.11 | $111.14 | 23,498,712 |
| 2016-10-31 | $117.53 | $117.53 | $116.93 | $116.99 | $111.98 | 18,749,357 |
| 2016-10-28 | $117.47 | $118.11 | $116.74 | $117.10 | $112.08 | 35,369,254 |
| 2016-10-27 | $118.90 | $118.99 | $117.67 | $117.84 | $112.79 | 19,099,790 |
| 2016-10-26 | $118.41 | $119.03 | $118.03 | $118.38 | $113.31 | 20,463,696 |
| 2016-10-25 | $119.62 | $119.66 | $119.01 | $119.19 | $114.08 | 20,341,835 |
| 2016-10-24 | $118.93 | $119.65 | $118.89 | $119.57 | $114.45 | 19,142,985 |
| 2016-10-21 | $117.80 | $118.22 | $117.41 | $118.15 | $113.09 | 15,707,804 |
| 2016-10-20 | $117.68 | $117.97 | $117.03 | $117.71 | $112.67 | 18,132,245 |
| 2016-10-19 | $117.77 | $118.02 | $117.64 | $117.85 | $112.80 | 13,702,918 |
| 2016-10-18 | $118.18 | $118.41 | $117.80 | $117.86 | $112.81 | 19,276,656 |
| 2016-10-17 | $117.10 | $117.30 | $116.67 | $116.82 | $111.82 | 14,182,694 |
| 2016-10-14 | $117.58 | $118.05 | $117.07 | $117.14 | $112.12 | 21,313,321 |
| 2016-10-13 | $116.64 | $117.32 | $115.94 | $117.00 | $111.99 | 22,821,011 |
| 2016-10-12 | $117.58 | $117.82 | $117.06 | $117.42 | $112.39 | 14,267,824 |
| 2016-10-11 | $119.10 | $119.14 | $117.00 | $117.52 | $112.49 | 27,774,426 |
| 2016-10-10 | $119.06 | $119.48 | $119.03 | $119.22 | $114.11 | 19,687,341 |
| 2016-10-07 | $118.86 | $119.01 | $117.89 | $118.47 | $113.39 | 19,984,158 |
| 2016-10-06 | $118.63 | $118.98 | $118.15 | $118.73 | $113.64 | 11,987,056 |
| 2016-10-05 | $118.70 | $119.17 | $118.67 | $118.79 | $113.70 | 14,481,285 |
| 2016-10-04 | $118.86 | $119.16 | $117.92 | $118.37 | $113.30 | 21,239,742 |
| 2016-10-03 | $118.53 | $118.70 | $118.09 | $118.55 | $113.47 | 19,216,438 |
| 2016-09-30 | $118.15 | $119.07 | $118.03 | $118.72 | $113.63 | 25,543,200 |
| 2016-09-29 | $118.51 | $118.72 | $117.33 | $117.84 | $112.79 | 27,207,499 |
| 2016-09-28 | $118.62 | $118.77 | $118.09 | $118.70 | $113.61 | 14,794,330 |
| 2016-09-27 | $117.31 | $118.56 | $117.15 | $118.50 | $113.42 | 20,238,432 |
| 2016-09-26 | $117.66 | $117.80 | $117.17 | $117.34 | $112.31 | 16,403,881 |
| 2016-09-23 | $118.92 | $119.00 | $118.16 | $118.33 | $113.26 | 22,213,394 |
| 2016-09-22 | $118.85 | $119.22 | $118.72 | $119.09 | $113.99 | 22,614,422 |
| 2016-09-21 | $117.48 | $118.32 | $116.81 | $118.15 | $113.09 | 31,546,776 |
| 2016-09-20 | $117.19 | $117.48 | $116.80 | $117.00 | $111.99 | 18,078,584 |
| 2016-09-19 | $117.57 | $117.95 | $116.55 | $116.78 | $111.78 | 16,222,870 |
| 2016-09-16 | $117.22 | $117.41 | $116.71 | $117.29 | $112.27 | 27,596,527 |
| 2016-09-15 | $115.89 | $117.82 | $115.86 | $117.64 | $112.32 | 39,466,531 |
| 2016-09-14 | $115.43 | $116.47 | $115.38 | $115.84 | $110.60 | 28,221,762 |
| 2016-09-13 | $115.73 | $116.09 | $114.73 | $115.29 | $110.08 | 45,863,935 |
| 2016-09-12 | $113.64 | $116.49 | $113.63 | $116.33 | $111.07 | 39,645,960 |
| 2016-09-09 | $116.23 | $116.51 | $114.26 | $114.28 | $109.11 | 50,813,287 |
| 2016-09-08 | $117.57 | $117.60 | $116.92 | $117.23 | $111.93 | 20,125,319 |
| 2016-09-07 | $117.95 | $118.12 | $117.47 | $117.92 | $112.59 | 17,546,872 |
| 2016-09-06 | $117.29 | $117.85 | $117.06 | $117.85 | $112.52 | 18,525,231 |
| 2016-09-02 | $117.32 | $117.56 | $116.68 | $117.12 | $111.82 | 18,088,215 |
| 2016-09-01 | $116.48 | $116.88 | $115.91 | $116.74 | $111.46 | 20,944,727 |
| 2016-08-31 | $116.38 | $116.56 | $115.95 | $116.44 | $111.17 | 16,169,794 |
| 2016-08-30 | $116.73 | $117.09 | $116.16 | $116.56 | $111.29 | 19,843,301 |
| 2016-08-29 | $116.81 | $117.25 | $116.79 | $116.94 | $111.65 | 11,184,872 |
| 2016-08-26 | $116.66 | $117.54 | $116.08 | $116.78 | $111.50 | 23,895,963 |
| 2016-08-25 | $116.48 | $116.97 | $116.36 | $116.61 | $111.34 | 24,266,264 |
| 2016-08-24 | $117.49 | $117.64 | $116.41 | $116.80 | $111.52 | 17,728,656 |
| 2016-08-23 | $117.79 | $118.01 | $117.51 | $117.56 | $112.24 | 11,997,927 |
| 2016-08-22 | $117.09 | $117.55 | $116.87 | $117.35 | $112.04 | 14,500,622 |
| 2016-08-19 | $117.10 | $117.52 | $116.76 | $117.26 | $111.96 | 18,742,961 |
| 2016-08-18 | $117.15 | $117.46 | $116.95 | $117.29 | $111.98 | 10,036,285 |
| 2016-08-17 | $117.08 | $117.30 | $116.43 | $117.26 | $111.96 | 15,980,334 |
| 2016-08-16 | $117.47 | $117.49 | $117.03 | $117.05 | $111.76 | 14,161,446 |
| 2016-08-15 | $117.33 | $117.97 | $117.31 | $117.70 | $112.38 | 11,777,762 |
| 2016-08-12 | $116.91 | $117.21 | $116.79 | $117.20 | $111.90 | 19,379,036 |
| 2016-08-11 | $117.01 | $117.37 | $116.78 | $117.12 | $111.82 | 12,969,799 |
| 2016-08-10 | $116.96 | $117.02 | $116.31 | $116.62 | $111.35 | 14,688,405 |
| 2016-08-09 | $116.73 | $117.29 | $116.67 | $116.92 | $111.63 | 13,276,458 |
| 2016-08-08 | $116.82 | $116.87 | $116.28 | $116.65 | $111.37 | 12,358,181 |
| 2016-08-05 | $116.28 | $117.04 | $116.13 | $116.78 | $111.50 | 23,196,570 |
| 2016-08-04 | $115.32 | $115.78 | $115.03 | $115.67 | $110.44 | 12,835,296 |
| 2016-08-03 | $114.88 | $115.35 | $114.80 | $115.34 | $110.12 | 15,011,273 |
| 2016-08-02 | $115.68 | $115.77 | $114.22 | $114.96 | $109.76 | 21,278,383 |
| 2016-08-01 | $115.31 | $118.78 | $115.17 | $115.84 | $110.60 | 13,990,077 |
| 2016-07-29 | $115.24 | $115.54 | $114.87 | $115.23 | $110.02 | 22,385,320 |
| 2016-07-28 | $114.76 | $115.11 | $114.40 | $114.98 | $109.78 | 16,939,662 |
| 2016-07-27 | $114.76 | $114.88 | $114.10 | $114.58 | $109.40 | 27,646,113 |
| 2016-07-26 | $113.63 | $114.20 | $113.22 | $113.79 | $108.64 | 21,223,845 |
| 2016-07-25 | $113.56 | $113.69 | $113.28 | $113.66 | $108.52 | 12,968,085 |
| 2016-07-22 | $113.28 | $113.78 | $112.91 | $113.65 | $108.51 | 20,003,363 |
| 2016-07-21 | $113.52 | $113.74 | $112.87 | $113.18 | $108.06 | 18,885,367 |
| 2016-07-20 | $112.75 | $113.65 | $112.60 | $113.44 | $108.31 | 24,997,929 |
| 2016-07-19 | $112.17 | $112.48 | $111.93 | $112.13 | $107.06 | 18,936,702 |
| 2016-07-18 | $111.86 | $112.74 | $111.85 | $112.54 | $107.45 | 20,713,924 |
| 2016-07-15 | $112.22 | $112.30 | $111.55 | $111.80 | $106.74 | 17,999,312 |
| 2016-07-14 | $111.96 | $112.19 | $111.70 | $111.98 | $106.91 | 20,870,986 |
| 2016-07-13 | $111.79 | $111.82 | $111.21 | $111.22 | $106.19 | 21,107,762 |
| 2016-07-12 | $111.59 | $111.79 | $111.34 | $111.49 | $106.45 | 21,906,145 |
| 2016-07-11 | $110.68 | $111.34 | $110.66 | $110.93 | $105.91 | 20,218,504 |
| 2016-07-08 | $109.17 | $110.36 | $109.02 | $110.30 | $105.31 | 29,457,871 |
| 2016-07-07 | $108.39 | $108.86 | $108.11 | $108.62 | $103.71 | 19,161,748 |
| 2016-07-06 | $106.92 | $108.35 | $106.57 | $108.30 | $103.40 | 24,579,270 |
| 2016-07-05 | $107.58 | $107.66 | $106.84 | $107.42 | $102.56 | 21,167,903 |
| 2016-07-01 | $107.49 | $108.48 | $107.45 | $108.08 | $103.19 | 19,902,803 |
| 2016-06-30 | $106.52 | $107.61 | $106.13 | $107.54 | $102.68 | 36,300,819 |
| 2016-06-29 | $105.26 | $106.53 | $105.23 | $106.31 | $101.50 | 31,356,723 |
| 2016-06-28 | $103.33 | $104.51 | $103.30 | $104.46 | $99.74 | 28,260,604 |
| 2016-06-27 | $103.60 | $103.60 | $101.75 | $102.22 | $97.60 | 50,044,303 |
| 2016-06-24 | $104.81 | $106.50 | $104.06 | $104.29 | $99.57 | 68,012,733 |
| 2016-06-23 | $108.09 | $108.79 | $107.62 | $108.77 | $103.85 | 18,714,227 |
| 2016-06-22 | $107.58 | $108.19 | $107.15 | $107.24 | $102.39 | 22,724,174 |
| 2016-06-21 | $107.33 | $107.72 | $107.10 | $107.50 | $102.64 | 22,804,112 |
| 2016-06-20 | $107.73 | $108.24 | $107.08 | $107.16 | $102.31 | 20,562,769 |
| 2016-06-17 | $107.53 | $107.68 | $106.24 | $106.49 | $101.67 | 29,208,832 |
| 2016-06-16 | $107.17 | $108.14 | $106.50 | $108.04 | $102.88 | 32,079,929 |
| 2016-06-15 | $108.32 | $108.44 | $107.54 | $107.72 | $102.57 | 24,605,701 |
| 2016-06-14 | $107.78 | $108.42 | $107.24 | $108.03 | $102.87 | 24,588,506 |
| 2016-06-13 | $108.34 | $108.93 | $107.89 | $108.03 | $102.87 | 25,412,177 |
| 2016-06-10 | $109.20 | $109.40 | $108.56 | $108.94 | $103.73 | 32,965,003 |
| 2016-06-09 | $109.93 | $110.31 | $109.71 | $110.19 | $104.92 | 17,571,631 |
| 2016-06-08 | $110.37 | $110.60 | $109.96 | $110.37 | $105.09 | 14,568,699 |
| 2016-06-07 | $110.53 | $110.63 | $110.13 | $110.18 | $104.91 | 12,184,296 |
| 2016-06-06 | $110.25 | $110.75 | $110.07 | $110.46 | $105.18 | 12,502,365 |
| 2016-06-03 | $110.37 | $110.42 | $109.34 | $110.06 | $104.80 | 20,269,923 |
| 2016-06-02 | $110.13 | $110.59 | $109.53 | $110.58 | $105.29 | 15,696,618 |
| 2016-06-01 | $110.00 | $110.60 | $109.91 | $110.35 | $105.08 | 19,571,528 |
| 2016-05-31 | $110.28 | $110.51 | $109.78 | $110.34 | $105.07 | 24,366,106 |
| 2016-05-27 | $109.65 | $110.14 | $109.61 | $110.13 | $104.87 | 19,870,010 |
| 2016-05-26 | $109.35 | $109.70 | $109.09 | $109.56 | $104.32 | 21,885,871 |
| 2016-05-25 | $108.86 | $109.57 | $108.68 | $109.24 | $104.02 | 38,464,750 |
| 2016-05-24 | $106.92 | $108.59 | $106.89 | $108.46 | $103.28 | 29,931,309 |
| 2016-05-23 | $106.55 | $106.97 | $106.23 | $106.33 | $101.25 | 15,729,764 |
| 2016-05-20 | $105.74 | $106.90 | $105.67 | $106.47 | $101.38 | 29,549,578 |
| 2016-05-19 | $105.45 | $105.71 | $104.54 | $105.31 | $100.28 | 27,334,610 |
| 2016-05-18 | $105.29 | $106.43 | $105.04 | $105.86 | $100.80 | 28,177,911 |
| 2016-05-17 | $106.74 | $107.04 | $105.20 | $105.48 | $100.44 | 29,932,711 |
| 2016-05-16 | $105.67 | $107.21 | $105.56 | $106.82 | $101.71 | 18,311,860 |
| 2016-05-13 | $105.85 | $106.45 | $105.29 | $105.50 | $100.46 | 21,059,255 |
| 2016-05-12 | $106.68 | $106.74 | $105.14 | $105.89 | $100.83 | 29,196,323 |
| 2016-05-11 | $107.16 | $107.49 | $106.33 | $106.36 | $101.28 | 20,966,257 |
| 2016-05-10 | $106.26 | $107.38 | $106.07 | $107.33 | $102.20 | 21,178,851 |
| 2016-05-09 | $105.61 | $106.37 | $105.54 | $105.88 | $100.82 | 19,289,615 |
| 2016-05-06 | $104.51 | $105.60 | $104.40 | $105.58 | $100.53 | 30,758,516 |
| 2016-05-05 | $105.43 | $105.66 | $104.81 | $105.02 | $100.00 | 20,788,119 |
| 2016-05-04 | $105.12 | $105.48 | $104.79 | $105.05 | $100.03 | 27,474,504 |
| 2016-05-03 | $105.96 | $106.44 | $105.45 | $105.73 | $100.68 | 38,569,433 |
| 2016-05-02 | $105.97 | $106.87 | $105.55 | $106.72 | $101.62 | 24,813,813 |
| 2016-04-29 | $106.22 | $106.50 | $104.88 | $105.72 | $100.67 | 67,502,786 |
| 2016-04-28 | $107.69 | $108.33 | $106.07 | $106.28 | $101.20 | 29,818,155 |
| 2016-04-27 | $107.34 | $107.83 | $106.69 | $107.58 | $102.44 | 33,059,790 |
| 2016-04-26 | $109.20 | $109.39 | $108.12 | $108.45 | $103.27 | 19,118,334 |
| 2016-04-25 | $108.62 | $108.99 | $108.45 | $108.98 | $103.77 | 14,351,890 |
| 2016-04-22 | $109.21 | $109.72 | $108.12 | $108.98 | $103.77 | 39,073,996 |
| 2016-04-21 | $110.58 | $111.05 | $110.15 | $110.65 | $105.36 | 20,215,983 |
| 2016-04-20 | $110.54 | $111.15 | $110.17 | $110.64 | $105.35 | 18,078,307 |
| 2016-04-19 | $111.44 | $111.44 | $109.88 | $110.55 | $105.27 | 42,481,435 |
| 2016-04-18 | $110.33 | $111.27 | $110.25 | $111.23 | $105.91 | 17,126,086 |
| 2016-04-15 | $110.83 | $111.06 | $110.36 | $110.64 | $105.35 | 21,353,343 |
| 2016-04-14 | $110.00 | $111.33 | $110.00 | $110.92 | $105.62 | 17,199,671 |
| 2016-04-13 | $110.32 | $111.08 | $110.21 | $110.91 | $105.61 | 25,356,728 |
| 2016-04-12 | $108.66 | $109.72 | $108.02 | $109.51 | $104.28 | 28,564,087 |
| 2016-04-11 | $109.48 | $110.02 | $108.59 | $108.60 | $103.41 | 25,772,058 |
| 2016-04-08 | $109.77 | $110.02 | $108.62 | $109.00 | $103.79 | 22,897,951 |
| 2016-04-07 | $110.04 | $110.23 | $108.61 | $109.08 | $103.87 | 28,567,202 |
| 2016-04-06 | $109.00 | $110.71 | $108.99 | $110.67 | $105.38 | 25,056,031 |
| 2016-04-05 | $109.08 | $109.50 | $108.74 | $108.88 | $103.68 | 20,107,915 |
| 2016-04-04 | $110.31 | $110.44 | $109.68 | $109.94 | $104.69 | 17,162,988 |
| 2016-04-01 | $108.58 | $110.40 | $108.39 | $110.36 | $105.09 | 26,389,045 |
| 2016-03-31 | $109.30 | $109.69 | $109.03 | $109.20 | $103.98 | 21,447,236 |
| 2016-03-30 | $109.48 | $110.04 | $109.13 | $109.36 | $104.13 | 23,807,235 |
| 2016-03-29 | $106.93 | $108.90 | $106.73 | $108.83 | $103.63 | 29,963,923 |
| 2016-03-28 | $107.56 | $107.58 | $106.92 | $107.11 | $101.99 | 13,892,303 |
| 2016-03-24 | $106.67 | $107.29 | $106.53 | $107.26 | $102.13 | 19,017,258 |
| 2016-03-23 | $107.91 | $107.99 | $106.99 | $107.23 | $102.10 | 20,912,873 |
| 2016-03-22 | $107.18 | $108.37 | $107.16 | $108.12 | $102.95 | 18,840,278 |
| 2016-03-21 | $107.16 | $107.89 | $107.12 | $107.79 | $102.64 | 17,288,559 |
| 2016-03-18 | $107.46 | $107.64 | $106.80 | $107.37 | $102.24 | 37,682,293 |
| 2016-03-17 | $107.26 | $107.77 | $106.87 | $107.52 | $102.08 | 29,623,740 |
| 2016-03-16 | $106.37 | $107.86 | $106.34 | $107.58 | $102.14 | 31,693,050 |
| 2016-03-15 | $106.27 | $106.75 | $105.95 | $106.63 | $101.23 | 26,524,632 |
| 2016-03-14 | $106.08 | $106.92 | $106.06 | $106.67 | $101.27 | 25,374,912 |
| 2016-03-11 | $105.80 | $106.49 | $105.46 | $106.49 | $101.10 | 31,453,958 |
| 2016-03-10 | $105.31 | $105.86 | $103.31 | $104.66 | $99.36 | 44,997,649 |
| 2016-03-09 | $104.57 | $104.84 | $103.96 | $104.82 | $99.52 | 31,047,351 |
| 2016-03-08 | $104.30 | $105.21 | $103.97 | $104.15 | $98.88 | 28,372,596 |
| 2016-03-07 | $105.12 | $105.74 | $104.27 | $105.02 | $99.71 | 25,861,160 |
| 2016-03-04 | $105.76 | $106.35 | $104.97 | $105.67 | $100.32 | 31,655,424 |
| 2016-03-03 | $105.71 | $105.75 | $104.87 | $105.63 | $100.28 | 25,474,625 |
| 2016-03-02 | $105.63 | $105.85 | $105.01 | $105.83 | $100.47 | 29,209,756 |
| 2016-03-01 | $103.45 | $105.79 | $103.16 | $105.79 | $100.44 | 37,699,779 |
| 2016-02-29 | $103.31 | $104.10 | $102.50 | $102.50 | $97.31 | 27,553,937 |
| 2016-02-26 | $104.28 | $104.37 | $103.18 | $103.43 | $98.20 | 30,925,045 |
| 2016-02-25 | $102.76 | $103.56 | $101.84 | $103.56 | $98.32 | 29,389,315 |
| 2016-02-24 | $100.44 | $102.68 | $99.77 | $102.55 | $97.36 | 40,739,103 |
| 2016-02-23 | $102.67 | $102.96 | $101.51 | $101.58 | $96.44 | 29,869,660 |
| 2016-02-22 | $102.54 | $103.38 | $102.48 | $103.28 | $98.05 | 23,979,113 |
| 2016-02-19 | $100.91 | $101.94 | $100.62 | $101.63 | $96.49 | 28,257,915 |
| 2016-02-18 | $102.81 | $102.84 | $101.20 | $101.33 | $96.20 | 38,991,469 |
| 2016-02-17 | $101.01 | $102.64 | $100.70 | $102.50 | $97.31 | 41,766,451 |
| 2016-02-16 | $99.44 | $100.23 | $98.85 | $100.23 | $95.16 | 40,565,911 |
| 2016-02-12 | $97.68 | $98.12 | $96.73 | $98.02 | $93.06 | 49,186,494 |
| 2016-02-11 | $95.45 | $97.32 | $95.19 | $96.55 | $91.66 | 76,839,183 |
| 2016-02-10 | $97.50 | $98.69 | $96.62 | $96.69 | $91.80 | 59,421,699 |
| 2016-02-09 | $95.36 | $97.78 | $95.18 | $96.32 | $91.45 | 73,778,426 |
| 2016-02-08 | $96.33 | $97.05 | $94.84 | $96.62 | $91.73 | 91,673,063 |
| 2016-02-05 | $101.29 | $101.33 | $97.72 | $98.12 | $93.15 | 70,749,932 |
| 2016-02-04 | $101.35 | $102.46 | $100.44 | $101.65 | $96.51 | 49,321,638 |
| 2016-02-03 | $102.80 | $102.83 | $99.88 | $101.66 | $96.52 | 61,572,882 |
| 2016-02-02 | $103.97 | $103.97 | $101.84 | $102.15 | $96.98 | 44,928,088 |
| 2016-02-01 | $103.62 | $104.80 | $103.23 | $104.41 | $99.13 | 32,750,348 |
| 2016-01-29 | $102.00 | $104.17 | $101.94 | $104.13 | $98.86 | 54,245,067 |
| 2016-01-28 | $102.19 | $102.29 | $100.26 | $102.00 | $96.84 | 47,641,532 |
| 2016-01-27 | $102.55 | $102.99 | $100.15 | $100.58 | $95.49 | 54,524,736 |
| 2016-01-26 | $102.65 | $103.59 | $101.76 | $103.15 | $97.93 | 36,143,916 |
| 2016-01-25 | $103.46 | $103.99 | $102.14 | $102.23 | $97.06 | 38,881,485 |
| 2016-01-22 | $102.84 | $103.81 | $102.53 | $103.77 | $98.52 | 42,229,803 |
| 2016-01-21 | $101.19 | $102.35 | $99.82 | $100.85 | $95.75 | 61,660,101 |
| 2016-01-20 | $99.48 | $101.83 | $97.25 | $100.75 | $95.65 | 86,674,981 |
| 2016-01-19 | $102.20 | $102.37 | $99.88 | $101.06 | $95.95 | 56,563,845 |
| 2016-01-15 | $100.57 | $101.94 | $99.51 | $100.84 | $95.74 | 91,443,918 |
| 2016-01-14 | $102.30 | $104.98 | $100.67 | $104.07 | $98.80 | 78,445,735 |
| 2016-01-13 | $106.00 | $106.23 | $101.74 | $101.90 | $96.74 | 69,870,673 |
| 2016-01-12 | $105.31 | $106.08 | $104.08 | $105.54 | $100.20 | 46,734,241 |
| 2016-01-11 | $104.79 | $105.06 | $102.73 | $104.33 | $99.05 | 50,024,094 |
| 2016-01-08 | $105.67 | $106.29 | $103.90 | $104.01 | $98.75 | 69,344,012 |
| 2016-01-07 | $105.96 | $107.29 | $104.81 | $104.87 | $99.56 | 61,386,300 |
| 2016-01-06 | $107.43 | $108.89 | $107.41 | $108.26 | $102.78 | 41,891,091 |
| 2016-01-05 | $110.04 | $110.18 | $108.80 | $109.31 | $103.78 | 38,795,182 |
| 2016-01-04 | $109.43 | $109.60 | $108.12 | $109.50 | $103.96 | 50,807,643 |
| 2015-12-31 | $112.87 | $113.08 | $111.84 | $111.86 | $106.20 | 29,886,849 |
| 2015-12-30 | $114.16 | $114.24 | $113.25 | $113.27 | $107.54 | 19,520,081 |
| 2015-12-29 | $113.22 | $114.55 | $113.13 | $114.30 | $108.52 | 27,725,673 |
| 2015-12-28 | $112.32 | $112.55 | $111.51 | $112.53 | $106.84 | 19,183,637 |
| 2015-12-24 | $112.57 | $112.90 | $112.54 | $112.59 | $106.89 | 11,480,244 |
| 2015-12-23 | $112.34 | $112.69 | $112.16 | $112.61 | $106.91 | 25,656,928 |
| 2015-12-22 | $111.65 | $111.94 | $111.05 | $111.78 | $106.12 | 26,540,310 |
| 2015-12-21 | $110.87 | $111.07 | $110.05 | $111.05 | $105.43 | 26,432,807 |
| 2015-12-18 | $111.58 | $111.88 | $109.83 | $109.83 | $104.27 | 53,746,061 |
| 2015-12-17 | $114.46 | $114.48 | $112.30 | $112.32 | $106.30 | 45,668,795 |
| 2015-12-16 | $113.07 | $114.17 | $111.89 | $113.98 | $107.88 | 44,944,106 |
| 2015-12-15 | $112.60 | $113.28 | $112.17 | $112.31 | $106.30 | 48,428,014 |
| 2015-12-14 | $110.98 | $111.68 | $109.38 | $111.63 | $105.65 | 53,098,514 |
| 2015-12-11 | $112.09 | $112.39 | $110.72 | $110.79 | $104.86 | 56,022,221 |
| 2015-12-10 | $113.15 | $114.16 | $112.81 | $113.40 | $107.33 | 30,154,621 |
| 2015-12-09 | $114.11 | $114.76 | $112.20 | $112.89 | $106.84 | 48,509,199 |
| 2015-12-08 | $113.44 | $115.00 | $113.38 | $114.63 | $108.49 | 30,792,648 |
| 2015-12-07 | $115.22 | $115.29 | $114.07 | $114.62 | $108.48 | 25,892,101 |
| 2015-12-04 | $112.84 | $115.33 | $112.62 | $115.14 | $108.97 | 40,037,322 |
| 2015-12-03 | $114.76 | $114.96 | $111.84 | $112.51 | $106.48 | 42,754,345 |
| 2015-12-02 | $115.23 | $115.75 | $114.28 | $114.45 | $108.32 | 22,395,483 |
| 2015-12-01 | $114.48 | $115.16 | $114.34 | $115.16 | $108.99 | 28,639,445 |
| 2015-11-30 | $114.60 | $114.65 | $113.65 | $114.02 | $107.91 | 25,041,649 |
| 2015-11-27 | $114.40 | $114.54 | $113.92 | $114.31 | $108.19 | 8,827,991 |
| 2015-11-25 | $114.19 | $114.36 | $113.91 | $114.15 | $108.04 | 14,159,935 |
| 2015-11-24 | $113.42 | $114.32 | $112.84 | $114.05 | $107.94 | 26,374,412 |
| 2015-11-23 | $114.53 | $114.94 | $113.66 | $114.15 | $108.04 | 20,696,175 |
| 2015-11-20 | $114.24 | $114.57 | $114.14 | $114.48 | $108.35 | 22,727,591 |
| 2015-11-19 | $113.68 | $114.23 | $113.49 | $113.71 | $107.62 | 26,188,119 |
| 2015-11-18 | $111.94 | $113.74 | $111.83 | $113.63 | $107.54 | 32,966,463 |
| 2015-11-17 | $111.61 | $112.29 | $111.21 | $111.49 | $105.52 | 30,488,641 |
| 2015-11-16 | $109.74 | $111.44 | $109.48 | $111.42 | $105.45 | 33,980,633 |
| 2015-11-13 | $111.57 | $111.69 | $109.78 | $109.84 | $103.96 | 52,836,036 |
| 2015-11-12 | $112.65 | $113.23 | $111.96 | $112.04 | $106.04 | 31,196,876 |
| 2015-11-11 | $113.59 | $114.14 | $112.95 | $113.14 | $107.08 | 22,748,808 |
| 2015-11-10 | $112.97 | $113.39 | $112.63 | $113.28 | $107.21 | 35,452,127 |
| 2015-11-09 | $114.36 | $114.51 | $112.87 | $113.57 | $107.49 | 33,479,755 |
| 2015-11-06 | $114.49 | $114.92 | $113.76 | $114.79 | $108.64 | 29,924,901 |
| 2015-11-05 | $115.12 | $115.40 | $114.11 | $114.71 | $108.57 | 25,004,080 |
| 2015-11-04 | $115.39 | $115.47 | $114.54 | $115.02 | $108.86 | 28,633,048 |
| 2015-11-03 | $114.38 | $115.42 | $114.21 | $115.01 | $108.85 | 20,418,387 |
| 2015-11-02 | $113.63 | $114.75 | $113.39 | $114.61 | $108.47 | 22,176,916 |
| 2015-10-30 | $113.89 | $114.08 | $113.30 | $113.33 | $107.26 | 27,199,231 |
| 2015-10-29 | $113.50 | $114.03 | $113.38 | $113.84 | $107.74 | 24,913,340 |
| 2015-10-28 | $113.25 | $114.02 | $112.34 | $114.02 | $107.91 | 42,221,867 |
| 2015-10-27 | $112.55 | $113.24 | $112.52 | $113.08 | $107.02 | 31,390,511 |
| 2015-10-26 | $112.70 | $113.07 | $112.27 | $112.85 | $106.81 | 25,918,004 |
| 2015-10-23 | $112.66 | $113.24 | $112.07 | $112.78 | $106.74 | 53,170,910 |
| 2015-10-22 | $108.48 | $109.80 | $108.17 | $109.71 | $103.83 | 42,778,702 |
| 2015-10-21 | $108.73 | $108.84 | $107.48 | $107.52 | $101.76 | 30,195,241 |
| 2015-10-20 | $108.55 | $108.78 | $107.81 | $108.18 | $102.39 | 23,404,691 |
| 2015-10-19 | $107.98 | $108.81 | $107.74 | $108.74 | $102.92 | 23,776,270 |
| 2015-10-16 | $107.90 | $108.18 | $107.38 | $108.12 | $102.33 | 27,091,100 |
| 2015-10-15 | $106.32 | $107.68 | $106.18 | $107.67 | $101.90 | 38,393,838 |
| 2015-10-14 | $106.10 | $106.63 | $105.49 | $105.93 | $100.26 | 30,902,637 |
| 2015-10-13 | $106.18 | $107.26 | $106.00 | $106.10 | $100.42 | 26,999,613 |
| 2015-10-12 | $106.73 | $106.99 | $106.35 | $106.79 | $101.07 | 16,161,955 |
| 2015-10-09 | $106.10 | $106.73 | $105.81 | $106.53 | $100.82 | 23,916,227 |
| 2015-10-08 | $105.23 | $106.23 | $104.21 | $106.05 | $100.37 | 50,188,873 |
| 2015-10-07 | $105.66 | $105.86 | $104.29 | $105.63 | $99.97 | 37,389,334 |
| 2015-10-06 | $105.25 | $105.60 | $104.18 | $105.00 | $99.38 | 33,051,534 |
| 2015-10-05 | $104.78 | $105.78 | $104.55 | $105.50 | $99.85 | 32,853,533 |
| 2015-10-02 | $100.80 | $104.01 | $100.48 | $104.01 | $98.44 | 59,370,859 |
| 2015-10-01 | $101.94 | $102.23 | $100.59 | $102.22 | $96.75 | 39,339,134 |
| 2015-09-30 | $100.89 | $101.87 | $100.50 | $101.74 | $96.29 | 40,236,970 |
| 2015-09-29 | $100.24 | $101.26 | $98.75 | $99.47 | $94.14 | 49,315,527 |
| 2015-09-28 | $102.48 | $102.55 | $99.69 | $99.98 | $94.63 | 42,914,867 |
| 2015-09-25 | $104.91 | $105.01 | $102.28 | $102.92 | $97.41 | 44,700,006 |
| 2015-09-24 | $103.17 | $104.19 | $102.27 | $103.80 | $98.24 | 38,284,331 |
| 2015-09-23 | $104.38 | $104.66 | $103.64 | $104.18 | $98.60 | 21,775,134 |
| 2015-09-22 | $104.06 | $104.42 | $103.13 | $104.10 | $98.52 | 47,359,654 |
| 2015-09-21 | $105.93 | $106.55 | $104.73 | $105.68 | $100.02 | 35,772,624 |
| 2015-09-18 | $105.23 | $106.60 | $105.17 | $105.35 | $99.71 | 48,383,995 |
| 2015-09-17 | $106.98 | $108.73 | $106.64 | $107.13 | $101.14 | 56,139,806 |
| 2015-09-16 | $106.51 | $107.19 | $106.14 | $107.09 | $101.11 | 31,329,146 |
| 2015-09-15 | $105.50 | $106.82 | $105.11 | $106.49 | $100.54 | 30,020,216 |
| 2015-09-14 | $105.96 | $105.98 | $104.85 | $105.25 | $99.37 | 19,718,804 |
| 2015-09-11 | $104.51 | $105.57 | $104.21 | $105.57 | $99.67 | 29,106,088 |
| 2015-09-10 | $103.74 | $105.68 | $103.62 | $104.99 | $99.12 | 47,686,714 |
| 2015-09-09 | $106.28 | $106.31 | $103.59 | $103.86 | $98.06 | 47,146,743 |
| 2015-09-08 | $104.12 | $105.17 | $103.69 | $105.04 | $99.17 | 37,343,527 |
| 2015-09-04 | $101.97 | $102.85 | $101.59 | $102.16 | $96.45 | 49,379,643 |
| 2015-09-03 | $104.31 | $105.02 | $103.10 | $103.39 | $97.61 | 45,131,794 |
| 2015-09-02 | $102.89 | $103.92 | $101.70 | $103.90 | $98.09 | 43,963,563 |
| 2015-09-01 | $101.68 | $103.29 | $100.63 | $101.05 | $95.40 | 73,155,538 |
| 2015-08-31 | $105.03 | $105.61 | $104.05 | $104.31 | $98.48 | 39,549,380 |
Invesco QQQ Trust Series 1 (QQQ) News Headlines
.jpg)
The charts show a tech breakout that can continue over the next 6-12 months, says Katie Stockton
Chart analyst Katie Stockton breaks down a more higher in tech stocks.
cnbc.com July 7, 2025.jpg)
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
The Nasdaq Composite climbed to fresh records on Wednesday, catching a tailwind from gains in Nvidia. Here's what's on CNBC's radar going into Thursd…
cnbc.com July 9, 2025Recent Invesco QQQ Trust Series 1 (QQQ) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Invesco QQQ Trust Series 1 (QQQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |