Raytheon Technologies Corporation (RTX) Exchange: NYSE
Data as of Oct. 3, 2025
$166.58 ($-0.05) -0.03%
Raytheon Technologies Corporation - Daily Information
Click for more stock information on Raytheon Technologies Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $166.81 |
| Previous Close | $166.58 |
| High | $167.26 |
| Low | $165.50 |
| Adjusted Open | $166.81 |
| Previous Adjusted Close | $166.58 |
| Adjusted High | $167.26 |
| Adjusted Low | $165.50 |
About Raytheon Technologies Corporation (RTX)
Raytheon Technologies is an aerospace and defense company that provides advanced systems and services for commercial, military and government customers worldwide. With four industry-leading businesses ― Collins Aerospace Systems, Pratt & Whitney, Raytheon Intelligence & Space and Raytheon Missiles & Defense ― the company delivers solutions that push the boundaries in avionics, cybersecurity, directed energy, electric propulsion, hypersonics, and quantum physics. The company, formed in 2020 through the combination of Raytheon Company and the United Technologies Corporation aerospace businesses, is headquartered in Waltham, Massachusetts.
Invest in Raytheon Technologies Corporation (RTX)
Historical Stock Data for Raytheon Technologies Corporation (RTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $166.81 | $167.26 | $165.50 | $166.58 | $166.58 | 2,678,258 |
| 2025-10-02 | $167.14 | $168.25 | $165.89 | $166.63 | $166.63 | 3,498,320 |
| 2025-10-01 | $165.87 | $167.72 | $165.08 | $167.20 | $167.20 | 4,034,453 |
| 2025-09-30 | $164.29 | $167.50 | $163.87 | $167.33 | $167.33 | 4,893,662 |
| 2025-09-29 | $167.43 | $168.28 | $162.79 | $163.63 | $163.63 | 6,216,112 |
| 2025-09-26 | $162.00 | $165.35 | $161.69 | $163.35 | $163.35 | 3,962,049 |
| 2025-09-25 | $162.14 | $162.30 | $159.69 | $160.51 | $160.51 | 3,903,905 |
| 2025-09-24 | $161.15 | $163.03 | $160.70 | $161.38 | $161.38 | 4,269,813 |
| 2025-09-23 | $159.75 | $161.40 | $158.95 | $160.54 | $160.54 | 3,287,068 |
| 2025-09-22 | $158.07 | $159.80 | $157.67 | $159.43 | $159.43 | 3,296,701 |
| 2025-09-19 | $158.70 | $158.70 | $156.69 | $158.24 | $158.24 | 7,083,681 |
| 2025-09-18 | $157.31 | $158.29 | $156.50 | $158.19 | $158.19 | 3,696,121 |
| 2025-09-17 | $158.57 | $159.32 | $157.62 | $158.31 | $158.31 | 3,999,375 |
| 2025-09-16 | $159.85 | $159.95 | $157.64 | $158.58 | $158.58 | 6,525,539 |
| 2025-09-15 | $155.93 | $158.48 | $155.71 | $158.37 | $158.37 | 3,891,839 |
| 2025-09-12 | $157.75 | $158.14 | $155.82 | $155.85 | $155.85 | 3,194,530 |
| 2025-09-11 | $155.03 | $158.01 | $154.36 | $157.65 | $157.65 | 4,289,881 |
| 2025-09-10 | $152.00 | $155.04 | $151.65 | $155.00 | $155.00 | 4,520,436 |
| 2025-09-09 | $153.64 | $153.70 | $150.61 | $151.75 | $151.75 | 5,461,342 |
| 2025-09-08 | $156.92 | $157.00 | $153.66 | $154.22 | $154.22 | 5,522,839 |
| 2025-09-05 | $158.60 | $159.00 | $155.56 | $157.52 | $157.52 | 4,046,261 |
| 2025-09-04 | $158.23 | $159.17 | $157.55 | $158.68 | $158.68 | 3,218,791 |
| 2025-09-03 | $157.95 | $158.34 | $156.45 | $158.11 | $158.11 | 2,734,000 |
| 2025-09-02 | $158.20 | $158.63 | $156.37 | $158.01 | $158.01 | 3,260,070 |
| 2025-08-29 | $161.06 | $161.10 | $158.43 | $158.60 | $158.60 | 3,774,903 |
| 2025-08-28 | $160.15 | $161.26 | $159.25 | $160.66 | $160.66 | 3,117,675 |
| 2025-08-27 | $159.97 | $160.21 | $159.00 | $159.84 | $159.84 | 2,992,312 |
| 2025-08-26 | $156.76 | $159.70 | $156.38 | $159.57 | $159.57 | 5,096,073 |
| 2025-08-25 | $156.63 | $157.64 | $156.00 | $156.27 | $156.27 | 2,431,067 |
| 2025-08-22 | $157.05 | $157.94 | $156.21 | $156.24 | $156.24 | 4,252,735 |
| 2025-08-21 | $156.79 | $157.75 | $156.22 | $156.32 | $156.32 | 3,179,913 |
| 2025-08-20 | $153.77 | $157.11 | $153.09 | $156.59 | $156.59 | 3,766,527 |
| 2025-08-19 | $154.57 | $155.13 | $153.21 | $153.66 | $153.66 | 3,008,612 |
| 2025-08-18 | $154.43 | $156.18 | $154.40 | $155.50 | $155.50 | 3,679,313 |
| 2025-08-15 | $154.26 | $154.87 | $153.33 | $154.09 | $154.09 | 4,594,161 |
| 2025-08-14 | $155.60 | $156.33 | $154.65 | $155.08 | $154.40 | 2,766,794 |
| 2025-08-13 | $156.00 | $156.34 | $152.66 | $155.71 | $155.03 | 5,012,527 |
| 2025-08-12 | $154.97 | $155.93 | $154.56 | $155.49 | $154.81 | 2,963,338 |
| 2025-08-11 | $154.73 | $155.67 | $154.14 | $154.80 | $154.12 | 3,572,882 |
| 2025-08-08 | $156.60 | $156.92 | $154.72 | $154.86 | $154.18 | 3,667,307 |
| 2025-08-07 | $154.65 | $155.76 | $153.24 | $155.76 | $155.08 | 5,105,835 |
| 2025-08-06 | $156.65 | $157.73 | $155.64 | $155.75 | $155.07 | 4,112,067 |
| 2025-08-05 | $157.27 | $158.05 | $155.76 | $156.33 | $155.64 | 4,993,941 |
| 2025-08-04 | $157.13 | $158.41 | $156.74 | $157.38 | $156.69 | 3,961,895 |
| 2025-08-01 | $156.29 | $157.48 | $153.75 | $156.81 | $156.81 | 4,420,724 |
| 2025-07-31 | $158.11 | $158.23 | $156.75 | $157.57 | $157.57 | 4,795,979 |
| 2025-07-30 | $157.45 | $158.73 | $156.42 | $158.40 | $158.40 | 3,998,718 |
| 2025-07-29 | $157.73 | $158.79 | $156.33 | $157.12 | $157.12 | 4,341,826 |
| 2025-07-28 | $157.15 | $157.33 | $155.63 | $156.07 | $156.07 | 4,022,897 |
| 2025-07-25 | $155.21 | $157.33 | $154.26 | $156.88 | $156.88 | 4,728,234 |
| 2025-07-24 | $156.25 | $157.24 | $155.15 | $155.22 | $155.22 | 4,865,268 |
| 2025-07-23 | $150.00 | $156.59 | $149.11 | $156.49 | $156.49 | 8,667,093 |
| 2025-07-22 | $145.48 | $150.27 | $143.56 | $149.17 | $149.17 | 10,722,682 |
| 2025-07-21 | $151.98 | $153.39 | $151.06 | $151.56 | $151.56 | 7,115,998 |
| 2025-07-18 | $151.81 | $152.85 | $151.08 | $151.50 | $151.50 | 5,928,556 |
| 2025-07-17 | $150.56 | $151.99 | $150.19 | $151.50 | $151.50 | 4,326,459 |
| 2025-07-16 | $148.85 | $150.36 | $148.26 | $150.17 | $150.17 | 3,361,731 |
| 2025-07-15 | $149.80 | $150.75 | $148.40 | $148.68 | $148.68 | 4,515,909 |
| 2025-07-14 | $147.89 | $149.57 | $147.08 | $149.28 | $149.28 | 4,460,988 |
| 2025-07-11 | $146.18 | $147.07 | $145.50 | $146.87 | $146.87 | 3,469,157 |
| 2025-07-10 | $146.11 | $146.54 | $145.03 | $146.40 | $146.40 | 4,131,315 |
| 2025-07-09 | $145.73 | $146.50 | $144.73 | $146.18 | $146.18 | 2,666,249 |
| 2025-07-08 | $145.65 | $146.00 | $142.98 | $144.91 | $144.91 | 4,331,294 |
| 2025-07-07 | $146.26 | $146.78 | $145.13 | $145.92 | $145.92 | 4,532,474 |
| 2025-07-03 | $144.49 | $146.39 | $144.37 | $145.75 | $145.75 | 1,888,713 |
| 2025-07-02 | $143.66 | $144.72 | $142.96 | $144.52 | $144.52 | 3,253,335 |
| 2025-07-01 | $145.65 | $145.80 | $142.66 | $144.19 | $144.19 | 4,819,469 |
| 2025-06-30 | $145.48 | $146.41 | $145.00 | $146.02 | $146.02 | 5,939,521 |
| 2025-06-27 | $142.07 | $144.71 | $141.93 | $144.66 | $144.66 | 9,173,882 |
| 2025-06-26 | $141.91 | $143.40 | $141.26 | $142.67 | $142.67 | 5,407,904 |
| 2025-06-25 | $142.28 | $142.42 | $140.47 | $141.38 | $141.38 | 10,395,002 |
| 2025-06-24 | $143.50 | $144.04 | $140.51 | $141.85 | $141.85 | 8,242,122 |
| 2025-06-23 | $146.82 | $147.07 | $145.10 | $145.81 | $145.81 | 6,548,521 |
| 2025-06-20 | $145.86 | $148.15 | $143.90 | $146.64 | $146.64 | 9,220,560 |
| 2025-06-18 | $148.56 | $149.26 | $145.66 | $145.87 | $145.87 | 7,116,893 |
| 2025-06-17 | $147.43 | $149.18 | $145.81 | $148.48 | $148.48 | 7,251,793 |
| 2025-06-16 | $146.50 | $147.07 | $144.91 | $146.46 | $146.46 | 7,986,139 |
| 2025-06-13 | $144.02 | $146.02 | $142.32 | $145.69 | $145.69 | 11,765,218 |
| 2025-06-12 | $140.27 | $142.06 | $140.13 | $140.98 | $140.98 | 4,664,370 |
| 2025-06-11 | $139.00 | $141.86 | $135.43 | $141.81 | $141.81 | 6,370,339 |
| 2025-06-10 | $140.50 | $141.12 | $137.94 | $138.52 | $138.52 | 6,303,917 |
| 2025-06-09 | $139.20 | $141.09 | $138.28 | $140.98 | $140.98 | 7,104,525 |
| 2025-06-06 | $139.68 | $140.65 | $138.33 | $139.10 | $139.10 | 4,469,903 |
| 2025-06-05 | $139.20 | $139.32 | $138.24 | $139.07 | $139.07 | 3,512,205 |
| 2025-06-04 | $138.16 | $138.86 | $137.65 | $138.55 | $138.55 | 3,161,271 |
| 2025-06-03 | $137.41 | $138.79 | $136.43 | $137.50 | $137.50 | 3,493,879 |
| 2025-06-02 | $136.42 | $137.52 | $135.43 | $137.46 | $137.46 | 3,946,233 |
| 2025-05-30 | $135.00 | $137.30 | $134.37 | $136.48 | $136.48 | 8,124,296 |
| 2025-05-29 | $132.12 | $135.09 | $131.90 | $134.80 | $134.80 | 3,635,315 |
| 2025-05-28 | $134.64 | $135.00 | $130.90 | $132.85 | $132.85 | 5,418,464 |
| 2025-05-27 | $134.49 | $134.90 | $132.15 | $134.19 | $134.19 | 5,160,835 |
| 2025-05-23 | $131.85 | $133.39 | $131.32 | $132.35 | $132.35 | 5,490,796 |
| 2025-05-22 | $134.60 | $134.98 | $133.51 | $134.07 | $133.38 | 3,790,937 |
| 2025-05-21 | $138.50 | $138.82 | $134.85 | $134.95 | $134.95 | 5,514,901 |
| 2025-05-20 | $136.39 | $137.75 | $135.89 | $137.18 | $137.18 | 4,998,572 |
| 2025-05-19 | $135.88 | $137.72 | $135.19 | $137.20 | $137.20 | 5,180,765 |
| 2025-05-16 | $135.71 | $136.40 | $134.48 | $135.48 | $135.48 | 4,776,005 |
| 2025-05-15 | $131.94 | $135.65 | $131.75 | $135.52 | $135.52 | 6,772,214 |
| 2025-05-14 | $131.49 | $131.85 | $129.11 | $130.79 | $130.79 | 4,843,557 |
| 2025-05-13 | $131.00 | $132.05 | $130.46 | $130.72 | $130.72 | 4,334,673 |
| 2025-05-12 | $129.89 | $130.80 | $127.39 | $130.56 | $130.56 | 4,686,395 |
| 2025-05-09 | $128.85 | $128.85 | $126.03 | $128.67 | $128.67 | 4,857,755 |
| 2025-05-08 | $127.99 | $130.53 | $127.50 | $128.67 | $128.67 | 4,737,746 |
| 2025-05-07 | $127.81 | $128.81 | $127.38 | $127.50 | $127.50 | 4,029,332 |
| 2025-05-06 | $127.58 | $128.67 | $126.91 | $128.16 | $128.16 | 2,596,062 |
| 2025-05-05 | $130.00 | $130.06 | $128.28 | $128.59 | $128.59 | 3,293,615 |
| 2025-05-02 | $129.38 | $131.00 | $127.85 | $130.21 | $130.21 | 5,002,524 |
| 2025-05-01 | $126.40 | $128.09 | $125.43 | $127.41 | $127.41 | 4,779,582 |
| 2025-04-30 | $125.79 | $126.57 | $123.60 | $126.13 | $126.13 | 5,674,133 |
| 2025-04-29 | $124.80 | $126.04 | $124.39 | $125.73 | $125.73 | 4,313,759 |
| 2025-04-28 | $125.93 | $126.31 | $123.68 | $124.80 | $124.80 | 5,460,524 |
| 2025-04-25 | $122.73 | $125.50 | $122.41 | $125.22 | $125.22 | 6,205,882 |
| 2025-04-24 | $120.03 | $122.06 | $119.51 | $121.97 | $121.97 | 4,512,821 |
| 2025-04-23 | $117.38 | $122.62 | $117.28 | $120.28 | $120.28 | 10,408,631 |
| 2025-04-22 | $114.53 | $117.19 | $112.63 | $113.75 | $113.75 | 17,094,447 |
| 2025-04-21 | $128.50 | $128.73 | $124.73 | $126.12 | $126.12 | 6,397,392 |
| 2025-04-17 | $129.36 | $130.50 | $127.70 | $128.89 | $128.89 | 5,228,349 |
| 2025-04-16 | $129.91 | $130.20 | $128.44 | $129.25 | $129.25 | 5,302,190 |
| 2025-04-15 | $128.50 | $129.95 | $128.24 | $128.64 | $128.64 | 6,315,551 |
| 2025-04-14 | $129.25 | $129.95 | $128.28 | $129.14 | $129.14 | 4,100,156 |
| 2025-04-11 | $126.16 | $129.32 | $125.00 | $128.26 | $128.26 | 3,654,538 |
| 2025-04-10 | $126.91 | $129.29 | $123.77 | $127.07 | $127.07 | 6,458,136 |
| 2025-04-09 | $119.02 | $128.93 | $118.17 | $128.43 | $128.43 | 6,747,432 |
| 2025-04-08 | $123.01 | $123.97 | $118.70 | $120.46 | $120.46 | 8,108,564 |
| 2025-04-07 | $113.92 | $119.92 | $112.27 | $117.32 | $117.32 | 8,774,845 |
| 2025-04-04 | $126.00 | $126.38 | $117.35 | $117.45 | $117.45 | 8,526,668 |
| 2025-04-03 | $131.00 | $133.71 | $129.94 | $130.23 | $130.23 | 4,605,222 |
| 2025-04-02 | $131.36 | $133.68 | $131.21 | $133.15 | $133.15 | 3,352,854 |
| 2025-04-01 | $132.28 | $133.04 | $131.36 | $132.85 | $132.85 | 4,799,312 |
| 2025-03-31 | $131.06 | $133.14 | $130.58 | $132.46 | $132.46 | 5,521,080 |
| 2025-03-28 | $132.97 | $133.64 | $131.64 | $131.72 | $131.72 | 3,935,448 |
| 2025-03-27 | $134.91 | $134.96 | $133.16 | $133.43 | $133.43 | 3,914,327 |
| 2025-03-26 | $135.97 | $136.17 | $134.06 | $134.33 | $134.33 | 4,465,244 |
| 2025-03-25 | $134.78 | $135.94 | $133.98 | $135.66 | $135.66 | 3,990,614 |
| 2025-03-24 | $132.66 | $134.89 | $131.94 | $134.69 | $134.69 | 5,525,337 |
| 2025-03-21 | $133.83 | $134.50 | $131.70 | $132.37 | $132.37 | 9,545,861 |
| 2025-03-20 | $134.12 | $135.32 | $133.89 | $134.47 | $134.47 | 4,311,706 |
| 2025-03-19 | $134.01 | $135.74 | $133.51 | $135.32 | $135.32 | 7,080,717 |
| 2025-03-18 | $132.07 | $133.27 | $131.71 | $132.69 | $132.69 | 4,128,358 |
| 2025-03-17 | $130.00 | $132.71 | $130.00 | $132.05 | $132.05 | 4,934,891 |
| 2025-03-14 | $128.94 | $130.69 | $128.00 | $129.99 | $129.99 | 5,380,720 |
| 2025-03-13 | $128.31 | $129.64 | $128.00 | $129.20 | $129.20 | 3,434,129 |
| 2025-03-12 | $128.35 | $128.55 | $126.81 | $127.96 | $127.96 | 4,702,043 |
| 2025-03-11 | $128.69 | $129.05 | $127.10 | $128.11 | $128.11 | 4,405,170 |
| 2025-03-10 | $127.00 | $129.84 | $126.41 | $128.52 | $128.52 | 4,866,095 |
| 2025-03-07 | $127.00 | $128.90 | $126.26 | $128.40 | $128.40 | 6,380,826 |
| 2025-03-06 | $128.61 | $128.86 | $125.96 | $128.28 | $128.28 | 6,258,256 |
| 2025-03-05 | $129.48 | $130.54 | $128.23 | $129.64 | $129.64 | 5,774,924 |
| 2025-03-04 | $133.52 | $134.73 | $128.49 | $128.70 | $128.70 | 7,911,240 |
| 2025-03-03 | $134.34 | $135.36 | $132.92 | $133.83 | $133.83 | 6,215,800 |
| 2025-02-28 | $131.29 | $133.09 | $130.62 | $132.99 | $132.99 | 7,460,961 |
| 2025-02-27 | $128.42 | $130.99 | $127.83 | $130.52 | $130.52 | 5,758,937 |
| 2025-02-26 | $127.52 | $128.33 | $126.84 | $127.31 | $127.31 | 3,904,462 |
| 2025-02-25 | $125.91 | $127.93 | $125.66 | $127.34 | $127.34 | 6,008,104 |
| 2025-02-24 | $125.00 | $126.23 | $124.63 | $125.43 | $125.43 | 4,460,973 |
| 2025-02-21 | $124.56 | $125.48 | $122.68 | $123.29 | $123.29 | 4,846,056 |
| 2025-02-20 | $124.76 | $125.31 | $123.19 | $125.11 | $124.47 | 3,131,993 |
| 2025-02-19 | $124.41 | $126.61 | $124.10 | $125.41 | $124.77 | 5,124,631 |
| 2025-02-18 | $124.24 | $125.33 | $123.41 | $123.76 | $123.13 | 5,386,280 |
| 2025-02-14 | $125.45 | $125.45 | $121.38 | $122.41 | $121.79 | 7,715,889 |
| 2025-02-13 | $127.54 | $127.64 | $125.27 | $125.84 | $125.20 | 6,580,412 |
| 2025-02-12 | $127.81 | $128.61 | $126.44 | $126.78 | $126.14 | 5,155,318 |
| 2025-02-11 | $129.10 | $129.42 | $127.80 | $129.11 | $128.45 | 3,320,669 |
| 2025-02-10 | $128.07 | $128.50 | $126.90 | $128.25 | $127.60 | 5,345,158 |
| 2025-02-07 | $128.80 | $129.00 | $127.33 | $127.95 | $127.30 | 3,827,457 |
| 2025-02-06 | $129.06 | $129.75 | $127.53 | $128.78 | $128.13 | 3,363,639 |
| 2025-02-05 | $129.66 | $129.89 | $128.29 | $129.16 | $128.50 | 4,881,490 |
| 2025-02-04 | $129.54 | $130.46 | $128.02 | $128.37 | $127.72 | 4,036,842 |
| 2025-02-03 | $128.50 | $130.55 | $127.55 | $129.92 | $129.26 | 6,067,319 |
| 2025-01-31 | $129.14 | $129.93 | $127.51 | $128.95 | $128.29 | 5,570,633 |
| 2025-01-30 | $125.66 | $129.22 | $125.55 | $128.98 | $128.32 | 4,343,560 |
| 2025-01-29 | $127.40 | $129.76 | $125.01 | $125.13 | $124.49 | 5,179,013 |
| 2025-01-28 | $131.18 | $132.43 | $126.13 | $128.35 | $127.70 | 8,451,630 |
| 2025-01-27 | $126.62 | $127.99 | $124.38 | $125.05 | $124.41 | 6,207,816 |
| 2025-01-24 | $125.52 | $126.28 | $125.08 | $125.31 | $124.67 | 3,483,366 |
| 2025-01-23 | $125.76 | $127.00 | $124.70 | $126.29 | $125.65 | 5,501,596 |
| 2025-01-22 | $125.68 | $125.88 | $123.65 | $124.38 | $123.75 | 5,103,799 |
| 2025-01-21 | $122.73 | $125.81 | $122.50 | $125.75 | $125.11 | 6,071,066 |
| 2025-01-17 | $120.60 | $121.35 | $119.86 | $121.11 | $120.49 | 4,368,575 |
| 2025-01-16 | $119.35 | $120.51 | $119.10 | $120.46 | $119.85 | 3,897,153 |
| 2025-01-15 | $120.15 | $120.37 | $118.17 | $119.09 | $118.48 | 4,279,973 |
| 2025-01-14 | $118.76 | $119.52 | $118.18 | $119.47 | $118.86 | 3,804,908 |
| 2025-01-13 | $114.58 | $117.93 | $114.58 | $117.74 | $117.14 | 5,414,874 |
| 2025-01-10 | $115.84 | $116.53 | $114.81 | $115.11 | $114.52 | 4,287,362 |
| 2025-01-08 | $114.93 | $116.20 | $114.41 | $115.92 | $115.33 | 4,294,465 |
| 2025-01-07 | $114.10 | $115.28 | $113.93 | $114.80 | $114.22 | 3,588,513 |
| 2025-01-06 | $116.28 | $116.28 | $113.73 | $114.10 | $113.52 | 3,832,296 |
| 2025-01-03 | $116.30 | $116.67 | $115.83 | $115.87 | $115.28 | 2,902,721 |
| 2025-01-02 | $116.97 | $117.45 | $115.54 | $116.01 | $115.42 | 3,207,521 |
| 2024-12-31 | $115.57 | $116.10 | $114.91 | $115.72 | $115.13 | 2,445,270 |
| 2024-12-30 | $115.44 | $115.92 | $114.53 | $115.22 | $114.63 | 2,822,191 |
| 2024-12-27 | $116.27 | $117.53 | $115.84 | $116.71 | $116.12 | 3,847,470 |
| 2024-12-26 | $116.77 | $117.62 | $116.39 | $117.04 | $116.44 | 2,147,102 |
| 2024-12-24 | $115.95 | $116.96 | $115.88 | $116.83 | $116.24 | 1,663,027 |
| 2024-12-23 | $116.19 | $116.89 | $115.79 | $116.63 | $116.04 | 3,589,080 |
| 2024-12-20 | $114.94 | $116.78 | $114.60 | $116.48 | $115.89 | 13,389,425 |
| 2024-12-19 | $115.70 | $117.25 | $115.25 | $115.46 | $114.87 | 5,446,927 |
| 2024-12-18 | $116.86 | $117.45 | $114.37 | $114.45 | $113.87 | 4,113,615 |
| 2024-12-17 | $117.69 | $118.13 | $117.00 | $117.42 | $116.82 | 3,012,393 |
| 2024-12-16 | $117.43 | $118.35 | $116.80 | $118.11 | $117.51 | 3,986,443 |
| 2024-12-13 | $116.26 | $117.93 | $115.97 | $117.75 | $117.15 | 5,061,628 |
| 2024-12-12 | $116.94 | $117.25 | $115.62 | $116.05 | $115.46 | 3,848,629 |
| 2024-12-11 | $117.84 | $117.98 | $116.30 | $116.94 | $116.35 | 4,298,311 |
| 2024-12-10 | $116.60 | $118.22 | $116.00 | $117.61 | $117.01 | 3,725,524 |
| 2024-12-09 | $117.35 | $117.85 | $114.22 | $116.58 | $115.99 | 7,255,401 |
| 2024-12-06 | $118.02 | $118.35 | $117.40 | $117.99 | $117.39 | 4,792,353 |
| 2024-12-05 | $118.80 | $119.01 | $117.69 | $118.52 | $117.92 | 3,328,836 |
| 2024-12-04 | $117.76 | $119.37 | $117.50 | $119.23 | $118.62 | 3,774,623 |
| 2024-12-03 | $119.02 | $119.45 | $117.89 | $118.10 | $117.50 | 3,620,258 |
| 2024-12-02 | $121.83 | $121.99 | $118.54 | $118.68 | $118.08 | 4,468,706 |
| 2024-11-29 | $120.68 | $121.87 | $120.66 | $121.83 | $121.83 | 2,728,552 |
| 2024-11-27 | $121.04 | $121.75 | $120.33 | $120.34 | $120.34 | 3,604,221 |
| 2024-11-26 | $118.87 | $121.04 | $118.59 | $120.61 | $120.61 | 3,176,003 |
| 2024-11-25 | $120.36 | $121.00 | $118.02 | $118.65 | $118.65 | 8,322,352 |
| 2024-11-22 | $120.72 | $121.88 | $120.50 | $120.77 | $120.77 | 3,585,477 |
| 2024-11-21 | $119.60 | $120.88 | $118.86 | $120.53 | $120.53 | 4,848,286 |
| 2024-11-20 | $118.85 | $119.28 | $117.67 | $119.15 | $119.15 | 3,990,801 |
| 2024-11-19 | $121.24 | $121.35 | $118.50 | $118.96 | $118.96 | 4,654,074 |
| 2024-11-18 | $118.37 | $119.72 | $118.37 | $119.39 | $119.39 | 4,462,475 |
| 2024-11-15 | $118.15 | $118.85 | $117.13 | $118.53 | $118.53 | 6,970,495 |
| 2024-11-14 | $123.20 | $123.50 | $117.56 | $118.92 | $118.29 | 6,113,203 |
| 2024-11-13 | $123.38 | $123.95 | $122.96 | $123.75 | $123.10 | 2,802,784 |
| 2024-11-12 | $124.89 | $125.28 | $122.30 | $123.37 | $122.72 | 3,896,236 |
| 2024-11-11 | $124.08 | $125.54 | $124.02 | $124.56 | $124.56 | 4,012,288 |
| 2024-11-08 | $120.95 | $124.22 | $120.90 | $123.55 | $123.55 | 6,382,044 |
| 2024-11-07 | $122.00 | $122.25 | $119.96 | $120.08 | $120.08 | 4,415,193 |
| 2024-11-06 | $122.55 | $122.86 | $120.26 | $121.59 | $121.59 | 8,934,331 |
| 2024-11-05 | $118.49 | $119.10 | $117.70 | $118.98 | $118.98 | 8,093,630 |
| 2024-11-04 | $119.07 | $119.63 | $117.83 | $118.00 | $118.00 | 6,856,069 |
| 2024-11-01 | $121.50 | $121.62 | $118.74 | $118.75 | $118.75 | 5,235,060 |
| 2024-10-31 | $121.30 | $122.09 | $120.58 | $120.99 | $120.99 | 4,112,743 |
| 2024-10-30 | $122.34 | $122.81 | $121.75 | $121.86 | $121.86 | 4,852,087 |
| 2024-10-29 | $125.41 | $125.50 | $122.68 | $122.79 | $122.79 | 5,102,653 |
| 2024-10-28 | $125.23 | $125.91 | $124.63 | $125.43 | $125.43 | 4,453,440 |
| 2024-10-25 | $126.06 | $126.25 | $124.80 | $125.16 | $125.16 | 4,716,205 |
| 2024-10-24 | $126.38 | $126.68 | $125.12 | $125.17 | $125.17 | 4,171,807 |
| 2024-10-23 | $126.91 | $127.50 | $125.63 | $127.21 | $127.21 | 5,451,442 |
| 2024-10-22 | $127.99 | $128.70 | $123.53 | $125.53 | $125.53 | 5,746,084 |
| 2024-10-21 | $125.90 | $126.43 | $124.70 | $125.90 | $125.90 | 4,768,646 |
| 2024-10-18 | $126.15 | $126.27 | $125.04 | $125.92 | $125.92 | 4,356,338 |
| 2024-10-17 | $126.47 | $127.00 | $125.13 | $125.75 | $125.75 | 2,463,726 |
| 2024-10-16 | $124.77 | $126.24 | $124.20 | $126.22 | $126.22 | 3,127,407 |
| 2024-10-15 | $125.97 | $126.82 | $124.70 | $125.03 | $125.03 | 7,521,307 |
| 2024-10-14 | $123.74 | $124.83 | $123.27 | $124.64 | $124.64 | 1,929,867 |
| 2024-10-11 | $123.00 | $123.93 | $122.90 | $123.93 | $123.93 | 2,556,167 |
| 2024-10-10 | $123.63 | $124.07 | $122.41 | $122.94 | $122.94 | 2,785,344 |
| 2024-10-09 | $123.03 | $124.74 | $122.60 | $123.95 | $123.95 | 3,210,389 |
| 2024-10-08 | $125.43 | $125.94 | $123.27 | $123.50 | $123.50 | 3,194,492 |
| 2024-10-07 | $124.85 | $125.68 | $124.25 | $125.05 | $125.05 | 4,606,101 |
| 2024-10-04 | $123.70 | $124.98 | $123.15 | $124.91 | $124.91 | 3,056,543 |
| 2024-10-03 | $124.50 | $124.90 | $123.20 | $123.67 | $123.67 | 4,765,675 |
| 2024-10-02 | $125.22 | $125.53 | $123.64 | $124.04 | $124.04 | 3,802,912 |
| 2024-10-01 | $121.18 | $124.59 | $120.14 | $124.39 | $124.39 | 7,206,947 |
| 2024-09-30 | $120.68 | $121.29 | $119.77 | $121.16 | $121.16 | 5,477,095 |
| 2024-09-27 | $119.94 | $121.24 | $119.62 | $120.39 | $120.39 | 7,941,918 |
| 2024-09-26 | $120.24 | $121.88 | $120.13 | $120.32 | $120.32 | 6,202,637 |
| 2024-09-25 | $120.51 | $121.45 | $120.36 | $120.90 | $120.90 | 5,713,608 |
| 2024-09-24 | $120.13 | $120.25 | $119.08 | $120.04 | $120.04 | 5,844,638 |
| 2024-09-23 | $118.67 | $120.48 | $118.21 | $120.27 | $120.27 | 6,755,416 |
| 2024-09-20 | $118.20 | $118.89 | $117.86 | $118.15 | $118.15 | 16,958,535 |
| 2024-09-19 | $118.70 | $119.21 | $117.26 | $118.82 | $118.82 | 5,270,761 |
| 2024-09-18 | $118.97 | $119.61 | $117.77 | $118.04 | $118.04 | 4,435,027 |
| 2024-09-17 | $118.50 | $119.04 | $117.75 | $118.73 | $118.73 | 5,101,720 |
| 2024-09-16 | $119.97 | $120.55 | $118.06 | $119.20 | $119.20 | 6,025,495 |
| 2024-09-13 | $119.90 | $120.20 | $118.89 | $119.12 | $119.12 | 4,708,012 |
| 2024-09-12 | $119.00 | $120.15 | $118.80 | $120.10 | $120.10 | 4,229,793 |
| 2024-09-11 | $119.87 | $119.87 | $117.35 | $119.26 | $119.26 | 4,857,224 |
| 2024-09-10 | $121.51 | $121.71 | $119.91 | $120.30 | $120.30 | 3,806,717 |
| 2024-09-09 | $119.64 | $121.33 | $119.17 | $121.16 | $121.16 | 4,492,038 |
| 2024-09-06 | $119.65 | $120.77 | $118.07 | $118.44 | $118.44 | 3,983,706 |
| 2024-09-05 | $121.19 | $121.61 | $118.65 | $119.64 | $119.64 | 5,764,523 |
| 2024-09-04 | $121.10 | $122.32 | $120.77 | $121.11 | $121.11 | 4,480,335 |
| 2024-09-03 | $123.12 | $123.66 | $120.68 | $120.99 | $120.99 | 5,543,868 |
| 2024-08-30 | $122.05 | $123.70 | $121.96 | $123.34 | $123.34 | 6,371,993 |
| 2024-08-29 | $121.09 | $122.74 | $120.54 | $122.29 | $122.29 | 3,547,768 |
| 2024-08-28 | $119.77 | $121.35 | $119.68 | $120.84 | $120.84 | 4,287,172 |
| 2024-08-27 | $118.68 | $119.59 | $118.39 | $119.49 | $119.49 | 4,101,156 |
| 2024-08-26 | $118.69 | $119.73 | $118.39 | $118.70 | $118.70 | 6,260,578 |
| 2024-08-23 | $118.29 | $118.89 | $117.91 | $118.52 | $118.52 | 3,427,510 |
| 2024-08-22 | $117.36 | $118.06 | $117.18 | $118.02 | $118.02 | 3,743,600 |
| 2024-08-21 | $118.50 | $118.64 | $116.95 | $117.26 | $117.26 | 3,050,998 |
| 2024-08-20 | $118.33 | $118.68 | $117.24 | $117.95 | $117.95 | 6,129,166 |
| 2024-08-19 | $118.00 | $118.52 | $117.98 | $118.35 | $118.35 | 5,389,909 |
| 2024-08-16 | $117.87 | $118.62 | $117.57 | $117.95 | $117.95 | 5,251,477 |
| 2024-08-15 | $118.51 | $118.99 | $117.53 | $118.36 | $117.73 | 5,629,874 |
| 2024-08-14 | $116.84 | $117.83 | $116.65 | $117.65 | $117.02 | 5,826,695 |
| 2024-08-13 | $116.79 | $117.26 | $116.07 | $116.86 | $116.24 | 5,911,873 |
| 2024-08-12 | $116.86 | $117.44 | $115.76 | $116.60 | $115.98 | 8,602,006 |
| 2024-08-09 | $115.04 | $116.29 | $114.87 | $116.15 | $116.15 | 5,534,344 |
| 2024-08-08 | $113.90 | $115.84 | $113.70 | $115.10 | $115.10 | 8,889,121 |
| 2024-08-07 | $114.30 | $115.98 | $113.61 | $114.15 | $114.15 | 5,553,236 |
| 2024-08-06 | $115.59 | $116.82 | $114.12 | $114.40 | $114.40 | 4,642,357 |
| 2024-08-05 | $115.11 | $116.44 | $114.37 | $115.17 | $115.17 | 5,886,500 |
| 2024-08-02 | $116.25 | $118.30 | $115.07 | $116.44 | $116.44 | 4,578,404 |
| 2024-08-01 | $117.72 | $117.99 | $116.06 | $116.74 | $116.74 | 5,135,066 |
| 2024-07-31 | $117.50 | $118.22 | $116.46 | $117.49 | $117.49 | 6,780,361 |
| 2024-07-30 | $115.20 | $117.03 | $114.56 | $116.88 | $116.88 | 6,074,374 |
| 2024-07-29 | $114.00 | $114.63 | $113.30 | $114.44 | $114.44 | 4,138,929 |
| 2024-07-26 | $113.96 | $115.23 | $113.50 | $113.95 | $113.95 | 7,526,513 |
| 2024-07-25 | $110.23 | $115.82 | $109.45 | $113.47 | $113.47 | 14,996,998 |
| 2024-07-24 | $105.05 | $105.86 | $104.02 | $104.83 | $104.83 | 7,180,244 |
| 2024-07-23 | $103.77 | $105.58 | $103.62 | $104.97 | $104.97 | 7,602,039 |
| 2024-07-22 | $102.68 | $103.82 | $102.62 | $103.77 | $103.77 | 6,208,088 |
| 2024-07-19 | $104.50 | $104.50 | $102.64 | $102.81 | $102.81 | 7,229,794 |
| 2024-07-18 | $105.00 | $105.46 | $103.78 | $103.84 | $103.84 | 4,450,279 |
| 2024-07-17 | $103.82 | $105.28 | $103.82 | $104.99 | $104.99 | 5,432,970 |
| 2024-07-16 | $101.87 | $103.69 | $101.75 | $103.68 | $103.68 | 4,127,030 |
| 2024-07-15 | $102.29 | $102.65 | $101.52 | $101.62 | $101.62 | 3,776,299 |
| 2024-07-12 | $102.00 | $102.85 | $101.02 | $101.28 | $101.28 | 6,003,137 |
| 2024-07-11 | $100.52 | $102.65 | $100.22 | $101.72 | $101.72 | 7,595,589 |
| 2024-07-10 | $100.90 | $101.18 | $99.42 | $100.68 | $100.68 | 6,483,597 |
| 2024-07-09 | $100.24 | $101.68 | $100.02 | $101.11 | $101.11 | 5,649,424 |
| 2024-07-08 | $100.65 | $101.21 | $99.98 | $100.10 | $100.10 | 8,738,074 |
| 2024-07-05 | $100.49 | $100.57 | $99.56 | $100.37 | $100.37 | 6,153,519 |
| 2024-07-03 | $100.90 | $101.04 | $100.38 | $100.74 | $100.74 | 2,149,212 |
| 2024-07-02 | $99.29 | $100.63 | $99.07 | $100.41 | $100.41 | 8,083,730 |
| 2024-07-01 | $100.88 | $101.68 | $99.31 | $99.55 | $99.55 | 4,475,275 |
| 2024-06-28 | $100.90 | $100.90 | $100.06 | $100.39 | $100.39 | 13,853,219 |
| 2024-06-27 | $101.47 | $101.78 | $100.43 | $100.62 | $100.62 | 6,955,459 |
| 2024-06-26 | $100.93 | $101.39 | $100.15 | $101.26 | $101.26 | 6,953,826 |
| 2024-06-25 | $101.39 | $102.70 | $100.03 | $101.57 | $101.57 | 9,329,126 |
| 2024-06-24 | $105.74 | $107.48 | $100.94 | $101.96 | $101.96 | 13,704,767 |
| 2024-06-21 | $105.19 | $106.19 | $104.68 | $105.61 | $105.61 | 13,311,891 |
| 2024-06-20 | $104.63 | $105.73 | $104.55 | $105.07 | $105.07 | 6,996,421 |
| 2024-06-18 | $104.57 | $105.31 | $104.38 | $104.77 | $104.77 | 3,991,507 |
| 2024-06-17 | $104.00 | $104.49 | $103.47 | $104.47 | $104.47 | 3,721,625 |
| 2024-06-14 | $104.59 | $104.99 | $103.44 | $104.23 | $104.23 | 4,917,244 |
| 2024-06-13 | $106.57 | $106.86 | $103.84 | $105.03 | $105.03 | 7,112,945 |
| 2024-06-12 | $107.01 | $107.72 | $106.58 | $106.77 | $106.77 | 3,429,992 |
| 2024-06-11 | $106.39 | $107.15 | $106.14 | $106.92 | $106.92 | 5,769,457 |
| 2024-06-10 | $108.00 | $108.10 | $106.67 | $107.09 | $107.09 | 5,918,493 |
| 2024-06-07 | $108.10 | $108.56 | $107.88 | $108.11 | $108.11 | 3,526,533 |
| 2024-06-06 | $108.38 | $108.47 | $107.75 | $108.18 | $108.18 | 3,875,136 |
| 2024-06-05 | $108.01 | $108.52 | $107.48 | $108.44 | $108.44 | 3,141,222 |
| 2024-06-04 | $107.41 | $108.39 | $106.92 | $107.90 | $107.90 | 7,998,037 |
| 2024-06-03 | $107.24 | $108.65 | $106.82 | $107.37 | $107.37 | 5,908,797 |
| 2024-05-31 | $105.82 | $107.88 | $105.46 | $107.81 | $107.81 | 10,411,930 |
| 2024-05-30 | $104.90 | $105.85 | $104.58 | $105.72 | $105.72 | 4,398,900 |
| 2024-05-29 | $105.02 | $105.22 | $104.50 | $104.57 | $104.57 | 4,796,924 |
| 2024-05-28 | $106.03 | $106.35 | $105.28 | $105.52 | $105.52 | 5,137,171 |
| 2024-05-24 | $105.83 | $106.57 | $105.83 | $106.27 | $106.27 | 3,431,308 |
| 2024-05-23 | $106.44 | $107.32 | $105.34 | $105.41 | $105.41 | 5,787,127 |
| 2024-05-22 | $105.63 | $106.45 | $105.41 | $106.31 | $106.31 | 3,594,169 |
| 2024-05-21 | $105.20 | $105.93 | $105.10 | $105.43 | $105.43 | 4,754,825 |
| 2024-05-20 | $104.41 | $105.42 | $104.35 | $105.02 | $105.02 | 4,412,797 |
| 2024-05-17 | $104.69 | $104.78 | $103.71 | $104.18 | $104.18 | 8,501,013 |
| 2024-05-16 | $104.50 | $105.36 | $104.15 | $104.24 | $104.24 | 8,723,795 |
| 2024-05-15 | $105.49 | $105.98 | $105.14 | $105.35 | $104.72 | 5,688,303 |
| 2024-05-14 | $105.80 | $106.29 | $105.65 | $105.70 | $105.07 | 3,726,206 |
| 2024-05-13 | $106.44 | $107.82 | $105.68 | $105.80 | $105.16 | 6,045,495 |
| 2024-05-10 | $106.00 | $106.53 | $105.54 | $106.32 | $105.68 | 5,626,052 |
| 2024-05-09 | $104.11 | $105.76 | $104.08 | $105.74 | $105.10 | 7,211,300 |
| 2024-05-08 | $103.24 | $104.09 | $102.81 | $103.94 | $103.32 | 5,177,766 |
| 2024-05-07 | $102.27 | $103.26 | $102.12 | $103.23 | $102.61 | 6,933,236 |
| 2024-05-06 | $101.79 | $102.05 | $101.62 | $101.91 | $101.30 | 3,408,663 |
| 2024-05-03 | $102.00 | $102.17 | $100.67 | $101.40 | $100.79 | 13,324,869 |
| 2024-05-02 | $101.20 | $101.91 | $101.02 | $101.89 | $101.28 | 6,084,415 |
| 2024-05-01 | $101.32 | $102.03 | $101.14 | $101.22 | $100.61 | 9,982,561 |
| 2024-04-30 | $102.34 | $102.82 | $101.47 | $101.52 | $100.91 | 5,421,771 |
| 2024-04-29 | $101.85 | $102.61 | $101.65 | $102.44 | $101.82 | 4,470,389 |
| 2024-04-26 | $101.54 | $101.80 | $100.29 | $101.41 | $100.80 | 4,428,318 |
| 2024-04-25 | $100.90 | $101.88 | $100.59 | $101.71 | $101.10 | 6,186,056 |
| 2024-04-24 | $101.72 | $101.89 | $100.01 | $101.02 | $100.41 | 7,722,056 |
| 2024-04-23 | $101.00 | $103.89 | $99.88 | $101.38 | $100.77 | 8,568,154 |
| 2024-04-22 | $102.00 | $102.25 | $101.37 | $101.56 | $100.95 | 7,594,052 |
| 2024-04-19 | $101.53 | $102.26 | $101.03 | $101.56 | $101.56 | 10,328,788 |
| 2024-04-18 | $100.52 | $101.90 | $100.51 | $100.71 | $100.71 | 4,238,563 |
| 2024-04-17 | $101.26 | $101.79 | $100.15 | $100.75 | $100.75 | 5,377,573 |
| 2024-04-16 | $100.25 | $101.32 | $100.23 | $100.84 | $100.84 | 7,088,598 |
| 2024-04-15 | $101.56 | $101.82 | $99.90 | $100.02 | $100.02 | 9,474,673 |
| 2024-04-12 | $101.72 | $102.35 | $99.47 | $100.10 | $100.10 | 7,327,324 |
| 2024-04-11 | $101.35 | $101.57 | $99.79 | $100.78 | $100.78 | 6,786,050 |
| 2024-04-10 | $100.92 | $101.76 | $100.23 | $101.36 | $101.36 | 5,532,873 |
| 2024-04-09 | $101.07 | $101.64 | $100.29 | $101.60 | $101.60 | 9,652,447 |
| 2024-04-08 | $101.69 | $102.26 | $101.27 | $101.88 | $101.88 | 9,900,594 |
| 2024-04-05 | $99.45 | $101.75 | $99.45 | $101.69 | $101.69 | 10,212,165 |
| 2024-04-04 | $98.28 | $99.34 | $97.90 | $99.31 | $99.31 | 8,616,118 |
| 2024-04-03 | $97.27 | $98.06 | $97.03 | $97.55 | $97.55 | 15,884,598 |
| 2024-04-02 | $97.76 | $98.70 | $97.58 | $98.55 | $98.55 | 6,756,075 |
| 2024-04-01 | $97.46 | $98.17 | $97.14 | $97.76 | $97.76 | 9,253,434 |
| 2024-03-28 | $97.69 | $98.08 | $97.47 | $97.53 | $97.53 | 10,700,981 |
| 2024-03-27 | $96.43 | $97.50 | $96.33 | $97.45 | $97.45 | 7,147,693 |
| 2024-03-26 | $95.63 | $96.55 | $95.58 | $96.06 | $96.06 | 5,474,493 |
| 2024-03-25 | $95.71 | $96.24 | $95.27 | $95.63 | $95.63 | 5,229,440 |
| 2024-03-22 | $94.19 | $95.83 | $94.19 | $95.54 | $95.54 | 6,801,997 |
| 2024-03-21 | $95.00 | $95.49 | $94.08 | $94.26 | $94.26 | 6,477,495 |
| 2024-03-20 | $95.00 | $95.52 | $94.34 | $94.85 | $94.85 | 7,854,202 |
| 2024-03-19 | $94.45 | $95.39 | $94.03 | $94.86 | $94.86 | 7,998,758 |
| 2024-03-18 | $92.84 | $93.92 | $92.35 | $93.46 | $93.46 | 7,075,354 |
| 2024-03-15 | $91.05 | $93.07 | $91.05 | $92.93 | $92.93 | 35,743,611 |
| 2024-03-14 | $92.06 | $93.00 | $91.48 | $91.76 | $91.76 | 11,858,857 |
| 2024-03-13 | $90.07 | $90.72 | $89.82 | $90.56 | $90.56 | 7,421,339 |
| 2024-03-12 | $90.87 | $91.06 | $89.44 | $89.95 | $89.95 | 7,520,210 |
| 2024-03-11 | $90.19 | $91.83 | $90.19 | $91.40 | $91.40 | 7,170,809 |
| 2024-03-08 | $90.28 | $90.91 | $90.14 | $90.88 | $90.88 | 5,727,578 |
| 2024-03-07 | $90.53 | $91.24 | $90.03 | $90.55 | $90.55 | 6,778,571 |
| 2024-03-06 | $89.86 | $90.75 | $89.74 | $90.26 | $90.26 | 5,563,776 |
| 2024-03-05 | $89.71 | $90.86 | $89.60 | $90.06 | $90.06 | 6,747,598 |
| 2024-03-04 | $90.09 | $90.14 | $89.14 | $89.91 | $89.91 | 6,926,119 |
| 2024-03-01 | $89.72 | $90.04 | $88.95 | $89.80 | $89.80 | 13,566,588 |
| 2024-02-29 | $90.41 | $90.56 | $89.25 | $89.67 | $89.67 | 5,874,755 |
| 2024-02-28 | $90.41 | $91.25 | $89.54 | $89.92 | $89.92 | 5,626,184 |
| 2024-02-27 | $90.03 | $90.48 | $89.45 | $90.42 | $90.42 | 4,853,902 |
| 2024-02-26 | $90.06 | $90.85 | $89.93 | $90.02 | $90.02 | 5,293,524 |
| 2024-02-23 | $89.50 | $90.49 | $89.29 | $90.01 | $90.01 | 5,809,998 |
| 2024-02-22 | $89.72 | $89.83 | $88.90 | $89.53 | $89.53 | 7,600,142 |
| 2024-02-21 | $90.97 | $91.45 | $90.01 | $90.21 | $89.62 | 13,187,606 |
| 2024-02-20 | $91.50 | $92.29 | $90.58 | $90.98 | $90.38 | 6,023,727 |
| 2024-02-16 | $91.35 | $92.09 | $90.95 | $91.01 | $90.41 | 4,949,835 |
| 2024-02-15 | $91.41 | $92.25 | $91.30 | $91.79 | $91.19 | 5,267,320 |
| 2024-02-14 | $90.96 | $91.60 | $90.86 | $91.39 | $90.79 | 6,677,948 |
| 2024-02-13 | $91.20 | $91.72 | $89.86 | $90.59 | $90.00 | 6,039,818 |
| 2024-02-12 | $90.51 | $91.91 | $90.23 | $91.14 | $90.54 | 5,483,718 |
| 2024-02-09 | $91.13 | $91.61 | $90.33 | $90.51 | $90.51 | 5,946,140 |
| 2024-02-08 | $91.85 | $92.39 | $90.93 | $91.04 | $91.04 | 6,197,734 |
| 2024-02-07 | $92.58 | $92.81 | $91.82 | $91.93 | $91.93 | 4,625,195 |
| 2024-02-06 | $91.45 | $92.67 | $91.19 | $92.28 | $92.28 | 4,718,194 |
| 2024-02-05 | $91.26 | $92.65 | $90.89 | $92.24 | $92.24 | 6,764,610 |
| 2024-02-02 | $92.24 | $92.70 | $91.45 | $91.98 | $91.98 | 6,067,767 |
| 2024-02-01 | $91.70 | $92.18 | $90.76 | $92.17 | $92.17 | 13,827,110 |
| 2024-01-31 | $90.86 | $91.86 | $90.69 | $91.12 | $91.12 | 5,560,704 |
| 2024-01-30 | $90.16 | $91.09 | $90.06 | $90.60 | $90.60 | 9,073,470 |
| 2024-01-29 | $90.44 | $90.68 | $89.70 | $90.08 | $90.08 | 8,488,668 |
| 2024-01-26 | $90.69 | $91.22 | $90.14 | $90.41 | $90.41 | 5,987,388 |
| 2024-01-25 | $90.25 | $91.11 | $89.58 | $90.94 | $90.94 | 10,584,566 |
| 2024-01-24 | $89.63 | $90.05 | $88.70 | $89.49 | $89.49 | 10,539,990 |
| 2024-01-23 | $88.23 | $92.38 | $87.96 | $89.55 | $89.55 | 19,434,790 |
| 2024-01-22 | $85.81 | $86.18 | $85.01 | $85.02 | $85.02 | 14,052,785 |
| 2024-01-19 | $85.59 | $85.80 | $84.43 | $85.53 | $85.53 | 7,509,583 |
| 2024-01-18 | $85.05 | $85.84 | $84.80 | $85.47 | $85.47 | 6,594,835 |
| 2024-01-17 | $85.43 | $86.81 | $84.92 | $85.05 | $85.05 | 7,669,559 |
| 2024-01-16 | $86.11 | $86.28 | $85.04 | $85.50 | $85.50 | 9,568,211 |
| 2024-01-12 | $86.56 | $86.73 | $85.99 | $86.33 | $86.33 | 5,187,152 |
| 2024-01-11 | $85.91 | $86.01 | $84.73 | $85.32 | $85.32 | 5,860,118 |
| 2024-01-10 | $85.80 | $86.46 | $85.66 | $86.08 | $86.08 | 5,706,538 |
| 2024-01-09 | $85.76 | $85.98 | $84.97 | $85.80 | $85.80 | 5,400,545 |
| 2024-01-08 | $84.91 | $86.18 | $84.72 | $85.84 | $85.84 | 7,625,708 |
| 2024-01-05 | $85.76 | $85.76 | $84.86 | $85.38 | $85.38 | 5,447,675 |
| 2024-01-04 | $85.99 | $86.59 | $85.34 | $85.41 | $85.41 | 6,656,514 |
| 2024-01-03 | $85.48 | $86.90 | $85.35 | $85.61 | $85.61 | 9,957,505 |
| 2024-01-02 | $84.05 | $86.02 | $83.96 | $85.22 | $85.22 | 10,455,607 |
| 2023-12-29 | $84.21 | $84.41 | $83.78 | $84.14 | $84.14 | 4,624,795 |
| 2023-12-28 | $84.17 | $84.61 | $84.09 | $84.17 | $84.17 | 4,622,738 |
| 2023-12-27 | $83.90 | $84.47 | $83.70 | $84.17 | $84.17 | 4,610,344 |
| 2023-12-26 | $83.15 | $84.30 | $83.08 | $84.05 | $84.05 | 4,442,636 |
| 2023-12-22 | $82.09 | $83.86 | $82.04 | $83.23 | $83.23 | 9,769,464 |
| 2023-12-21 | $82.04 | $82.99 | $81.37 | $82.01 | $82.01 | 7,732,807 |
| 2023-12-20 | $82.20 | $82.90 | $81.56 | $81.64 | $81.64 | 6,961,766 |
| 2023-12-19 | $80.92 | $82.66 | $80.92 | $82.62 | $82.62 | 8,530,214 |
| 2023-12-18 | $80.36 | $81.49 | $80.36 | $80.69 | $80.69 | 7,701,087 |
| 2023-12-15 | $81.74 | $81.99 | $79.67 | $80.28 | $80.28 | 19,196,563 |
| 2023-12-14 | $83.87 | $84.09 | $81.41 | $81.86 | $81.86 | 11,124,660 |
| 2023-12-13 | $81.19 | $83.40 | $80.52 | $83.22 | $83.22 | 8,057,921 |
| 2023-12-12 | $81.21 | $81.58 | $80.91 | $81.04 | $81.04 | 6,811,235 |
| 2023-12-11 | $81.33 | $82.29 | $81.33 | $81.89 | $81.89 | 5,897,291 |
| 2023-12-08 | $81.69 | $82.10 | $81.16 | $81.32 | $81.32 | 5,535,033 |
| 2023-12-07 | $83.00 | $83.15 | $81.43 | $81.50 | $81.50 | 5,443,945 |
| 2023-12-06 | $82.62 | $83.43 | $82.33 | $82.71 | $82.71 | 5,913,417 |
| 2023-12-05 | $82.93 | $83.35 | $82.66 | $82.69 | $82.69 | 5,945,719 |
| 2023-12-04 | $82.07 | $83.19 | $81.94 | $83.13 | $83.13 | 5,525,261 |
| 2023-12-01 | $81.48 | $82.41 | $81.37 | $82.32 | $82.32 | 5,487,381 |
| 2023-11-30 | $81.14 | $81.92 | $81.05 | $81.48 | $81.48 | 8,366,319 |
| 2023-11-29 | $80.22 | $81.33 | $80.12 | $80.95 | $80.95 | 6,852,063 |
| 2023-11-28 | $79.99 | $80.79 | $79.57 | $80.19 | $80.19 | 7,094,857 |
| 2023-11-27 | $79.76 | $79.99 | $79.13 | $79.47 | $79.47 | 9,378,425 |
| 2023-11-24 | $79.82 | $80.09 | $79.43 | $79.98 | $79.98 | 2,346,264 |
| 2023-11-22 | $78.01 | $79.87 | $78.00 | $79.82 | $79.82 | 7,001,460 |
| 2023-11-21 | $78.93 | $79.10 | $78.12 | $78.15 | $78.15 | 7,125,044 |
| 2023-11-20 | $79.56 | $79.82 | $78.99 | $79.17 | $79.17 | 8,362,567 |
| 2023-11-17 | $80.64 | $80.68 | $79.42 | $79.68 | $79.68 | 7,894,702 |
| 2023-11-16 | $80.47 | $80.83 | $79.93 | $80.23 | $80.23 | 7,578,670 |
| 2023-11-15 | $80.51 | $81.25 | $79.78 | $80.63 | $80.04 | 10,757,754 |
| 2023-11-14 | $82.18 | $82.25 | $80.61 | $80.69 | $80.10 | 13,128,932 |
| 2023-11-13 | $82.26 | $82.81 | $81.60 | $82.03 | $81.43 | 7,740,331 |
| 2023-11-10 | $82.76 | $82.86 | $81.78 | $82.22 | $81.62 | 10,352,984 |
| 2023-11-09 | $83.66 | $83.85 | $82.14 | $82.43 | $81.83 | 9,638,082 |
| 2023-11-08 | $82.85 | $83.28 | $82.51 | $83.20 | $82.59 | 9,844,688 |
| 2023-11-07 | $82.40 | $82.69 | $82.13 | $82.67 | $82.07 | 6,352,918 |
| 2023-11-06 | $82.70 | $82.95 | $82.06 | $82.40 | $81.80 | 5,950,669 |
| 2023-11-03 | $83.17 | $83.86 | $82.67 | $82.72 | $82.12 | 21,269,453 |
| 2023-11-02 | $82.35 | $83.20 | $82.23 | $82.78 | $82.18 | 15,755,655 |
| 2023-11-01 | $82.00 | $82.80 | $81.33 | $82.15 | $81.55 | 20,200,195 |
| 2023-10-31 | $78.85 | $81.55 | $78.73 | $81.39 | $80.80 | 18,663,771 |
| 2023-10-30 | $79.07 | $79.80 | $77.77 | $78.57 | $78.00 | 23,380,635 |
| 2023-10-27 | $78.53 | $79.77 | $78.42 | $79.16 | $78.58 | 21,946,821 |
| 2023-10-26 | $78.00 | $79.83 | $77.91 | $79.15 | $78.57 | 33,222,398 |
| 2023-10-25 | $79.35 | $79.35 | $77.77 | $78.41 | $77.84 | 22,157,607 |
| 2023-10-24 | $78.75 | $78.80 | $76.96 | $78.38 | $77.81 | 25,548,174 |
| 2023-10-23 | $72.58 | $74.01 | $72.52 | $73.13 | $72.60 | 8,357,215 |
| 2023-10-20 | $74.09 | $74.15 | $72.48 | $72.55 | $72.02 | 7,995,564 |
| 2023-10-19 | $73.98 | $74.85 | $73.85 | $73.89 | $73.35 | 7,421,374 |
| 2023-10-18 | $74.01 | $74.90 | $73.92 | $74.24 | $73.70 | 7,791,040 |
| 2023-10-17 | $73.75 | $74.92 | $73.35 | $73.89 | $73.35 | 8,035,092 |
| 2023-10-16 | $73.64 | $74.10 | $72.59 | $73.98 | $73.44 | 6,299,680 |
| 2023-10-13 | $73.93 | $74.40 | $73.10 | $73.25 | $72.72 | 8,665,831 |
| 2023-10-12 | $73.41 | $73.55 | $72.29 | $73.30 | $72.76 | 6,921,346 |
| 2023-10-11 | $73.33 | $73.33 | $72.62 | $73.31 | $72.77 | 7,349,836 |
| 2023-10-10 | $73.46 | $73.66 | $72.65 | $73.35 | $72.81 | 10,633,887 |
| 2023-10-09 | $73.20 | $73.25 | $71.82 | $72.99 | $72.46 | 13,726,240 |
| 2023-10-06 | $69.10 | $70.39 | $68.56 | $69.77 | $69.26 | 8,540,344 |
| 2023-10-05 | $70.16 | $70.37 | $69.26 | $69.38 | $68.87 | 7,402,573 |
| 2023-10-04 | $70.13 | $70.21 | $69.23 | $70.12 | $69.61 | 10,264,245 |
| 2023-10-03 | $71.41 | $72.25 | $70.44 | $70.58 | $70.06 | 8,175,792 |
| 2023-10-02 | $71.74 | $71.95 | $70.90 | $71.34 | $70.82 | 6,791,279 |
| 2023-09-29 | $72.30 | $72.52 | $71.56 | $71.97 | $71.44 | 6,366,279 |
| 2023-09-28 | $72.22 | $73.08 | $71.95 | $72.00 | $71.47 | 8,490,559 |
| 2023-09-27 | $72.75 | $73.34 | $72.45 | $72.88 | $72.35 | 9,391,713 |
| 2023-09-26 | $71.43 | $72.42 | $71.32 | $72.26 | $71.73 | 10,323,648 |
| 2023-09-25 | $71.30 | $72.10 | $71.02 | $72.05 | $71.52 | 10,430,104 |
| 2023-09-22 | $72.61 | $72.70 | $71.43 | $71.58 | $71.06 | 9,673,978 |
| 2023-09-21 | $74.28 | $74.45 | $72.45 | $72.64 | $72.11 | 12,458,107 |
| 2023-09-20 | $75.95 | $76.16 | $74.38 | $74.43 | $73.89 | 10,821,471 |
| 2023-09-19 | $74.98 | $75.43 | $74.42 | $75.08 | $74.53 | 11,389,771 |
| 2023-09-18 | $75.91 | $76.51 | $75.12 | $75.18 | $74.63 | 9,847,156 |
| 2023-09-15 | $75.10 | $76.40 | $75.08 | $75.80 | $75.25 | 16,049,827 |
| 2023-09-14 | $73.68 | $75.64 | $73.62 | $75.50 | $74.95 | 15,600,391 |
| 2023-09-13 | $75.56 | $76.66 | $75.46 | $75.56 | $75.01 | 11,613,032 |
| 2023-09-12 | $74.70 | $75.71 | $73.66 | $75.56 | $75.01 | 17,931,846 |
| 2023-09-11 | $80.20 | $80.50 | $75.99 | $76.90 | $76.34 | 24,520,657 |
| 2023-09-08 | $84.33 | $84.40 | $82.94 | $83.48 | $82.87 | 5,986,374 |
| 2023-09-07 | $83.81 | $84.41 | $83.70 | $84.33 | $83.71 | 6,376,699 |
| 2023-09-06 | $84.87 | $84.97 | $83.25 | $83.51 | $82.90 | 7,528,813 |
| 2023-09-05 | $86.25 | $86.30 | $85.02 | $85.05 | $84.43 | 4,974,029 |
| 2023-09-01 | $86.61 | $86.69 | $85.89 | $86.28 | $86.28 | 2,583,192 |
| 2023-08-31 | $86.70 | $87.02 | $86.03 | $86.04 | $86.04 | 4,914,613 |
| 2023-08-30 | $85.64 | $86.73 | $85.55 | $86.43 | $86.43 | 4,469,802 |
| 2023-08-29 | $85.76 | $86.14 | $85.27 | $85.35 | $85.35 | 5,130,922 |
| 2023-08-28 | $84.84 | $86.05 | $84.81 | $85.74 | $85.74 | 4,834,568 |
| 2023-08-25 | $85.51 | $85.73 | $84.65 | $84.69 | $84.69 | 4,737,645 |
| 2023-08-24 | $85.50 | $86.16 | $85.15 | $85.15 | $85.15 | 3,905,813 |
| 2023-08-23 | $85.55 | $86.15 | $85.30 | $86.04 | $86.04 | 4,462,240 |
| 2023-08-22 | $85.82 | $85.82 | $85.06 | $85.33 | $85.33 | 3,925,026 |
| 2023-08-21 | $85.62 | $86.01 | $85.22 | $85.52 | $85.52 | 4,494,760 |
| 2023-08-18 | $84.64 | $86.23 | $84.62 | $85.80 | $85.80 | 8,150,416 |
| 2023-08-17 | $84.96 | $85.72 | $84.53 | $85.15 | $85.15 | 5,090,705 |
| 2023-08-16 | $85.54 | $85.79 | $85.09 | $85.14 | $84.55 | 4,207,677 |
| 2023-08-15 | $86.12 | $86.23 | $85.59 | $85.66 | $85.07 | 4,174,893 |
| 2023-08-14 | $86.84 | $87.11 | $86.23 | $86.44 | $85.85 | 3,521,800 |
| 2023-08-11 | $85.92 | $86.87 | $85.90 | $86.84 | $86.24 | 3,779,035 |
| 2023-08-10 | $87.32 | $88.07 | $86.10 | $86.22 | $85.63 | 5,359,732 |
| 2023-08-09 | $86.08 | $87.91 | $85.97 | $87.77 | $87.17 | 8,802,588 |
| 2023-08-08 | $85.01 | $86.43 | $84.66 | $86.21 | $86.21 | 7,220,006 |
| 2023-08-07 | $84.75 | $85.77 | $84.71 | $85.47 | $85.47 | 6,740,940 |
| 2023-08-04 | $85.05 | $85.20 | $84.34 | $84.55 | $84.55 | 5,573,325 |
| 2023-08-03 | $85.53 | $85.76 | $84.36 | $84.67 | $84.67 | 7,948,775 |
| 2023-08-02 | $87.50 | $87.92 | $85.27 | $85.46 | $85.46 | 8,603,904 |
| 2023-08-01 | $87.15 | $88.21 | $87.07 | $87.97 | $87.97 | 6,787,277 |
| 2023-07-31 | $87.45 | $88.69 | $87.22 | $87.93 | $87.93 | 10,178,551 |
| 2023-07-28 | $85.50 | $87.55 | $85.40 | $87.34 | $87.34 | 11,621,627 |
| 2023-07-27 | $85.80 | $87.22 | $84.43 | $85.17 | $85.17 | 14,092,732 |
| 2023-07-26 | $86.82 | $87.20 | $84.86 | $86.30 | $86.30 | 20,123,981 |
| 2023-07-25 | $85.86 | $87.25 | $81.35 | $87.10 | $87.10 | 49,625,644 |
| 2023-07-24 | $96.90 | $97.18 | $96.51 | $97.01 | $97.01 | 4,741,768 |
| 2023-07-21 | $97.20 | $97.44 | $96.37 | $96.39 | $96.39 | 3,274,891 |
| 2023-07-20 | $96.20 | $97.28 | $95.97 | $97.16 | $97.16 | 4,314,561 |
| 2023-07-19 | $95.84 | $96.47 | $95.27 | $95.57 | $95.57 | 4,120,929 |
| 2023-07-18 | $96.42 | $97.68 | $95.49 | $95.76 | $95.76 | 5,464,586 |
| 2023-07-17 | $96.09 | $96.88 | $95.60 | $96.32 | $96.32 | 3,269,407 |
| 2023-07-14 | $97.09 | $97.15 | $95.73 | $96.17 | $96.17 | 3,454,627 |
| 2023-07-13 | $96.59 | $97.46 | $96.29 | $97.17 | $97.17 | 3,357,553 |
| 2023-07-12 | $98.64 | $98.80 | $96.72 | $96.82 | $96.82 | 4,943,276 |
| 2023-07-11 | $97.10 | $98.09 | $96.54 | $98.03 | $98.03 | 6,209,924 |
| 2023-07-10 | $97.41 | $98.33 | $97.27 | $97.48 | $97.48 | 3,300,283 |
| 2023-07-07 | $98.08 | $98.47 | $97.37 | $97.42 | $97.42 | 4,569,721 |
| 2023-07-06 | $97.90 | $98.74 | $97.35 | $98.05 | $98.05 | 3,680,059 |
| 2023-07-05 | $98.02 | $98.46 | $97.44 | $98.24 | $98.24 | 3,247,528 |
| 2023-07-03 | $97.49 | $98.84 | $97.32 | $98.39 | $98.39 | 2,149,917 |
| 2023-06-30 | $98.10 | $98.39 | $97.28 | $97.96 | $97.96 | 4,402,021 |
| 2023-06-29 | $96.00 | $97.89 | $95.85 | $97.80 | $97.80 | 4,071,427 |
| 2023-06-28 | $96.39 | $96.40 | $95.12 | $95.87 | $95.87 | 4,014,917 |
| 2023-06-27 | $96.35 | $96.75 | $95.85 | $96.53 | $96.53 | 4,048,376 |
| 2023-06-26 | $95.98 | $96.61 | $94.75 | $96.55 | $96.55 | 3,993,621 |
| 2023-06-23 | $96.70 | $97.29 | $96.34 | $96.91 | $96.91 | 6,213,361 |
| 2023-06-22 | $98.60 | $98.63 | $96.60 | $96.92 | $96.92 | 4,531,478 |
| 2023-06-21 | $97.70 | $99.95 | $97.39 | $99.07 | $99.07 | 4,736,361 |
| 2023-06-20 | $98.40 | $98.96 | $97.54 | $97.70 | $97.70 | 6,936,293 |
| 2023-06-16 | $98.20 | $99.01 | $96.81 | $97.74 | $97.74 | 9,037,863 |
| 2023-06-15 | $97.18 | $98.37 | $97.04 | $98.00 | $98.00 | 4,530,088 |
| 2023-06-14 | $99.71 | $99.82 | $96.55 | $96.86 | $96.86 | 6,363,834 |
| 2023-06-13 | $100.00 | $100.68 | $99.52 | $99.69 | $99.69 | 4,053,471 |
| 2023-06-12 | $99.39 | $99.79 | $99.05 | $99.42 | $99.42 | 3,527,562 |
| 2023-06-09 | $99.43 | $99.50 | $98.85 | $99.34 | $99.34 | 2,515,605 |
| 2023-06-08 | $98.43 | $99.53 | $98.19 | $99.08 | $99.08 | 3,269,676 |
| 2023-06-07 | $97.54 | $98.79 | $96.63 | $98.59 | $98.59 | 4,275,383 |
| 2023-06-06 | $96.14 | $97.69 | $95.36 | $97.44 | $97.44 | 4,920,628 |
| 2023-06-05 | $96.61 | $96.91 | $95.65 | $95.75 | $95.75 | 3,811,611 |
| 2023-06-02 | $94.96 | $96.42 | $94.60 | $96.08 | $96.08 | 5,559,203 |
| 2023-06-01 | $92.28 | $94.14 | $92.25 | $94.09 | $94.09 | 5,636,407 |
| 2023-05-31 | $92.37 | $92.87 | $91.95 | $92.14 | $92.14 | 9,428,803 |
| 2023-05-30 | $93.01 | $93.56 | $92.31 | $92.82 | $92.82 | 4,559,528 |
| 2023-05-26 | $93.72 | $94.64 | $93.12 | $93.26 | $93.26 | 4,056,736 |
| 2023-05-25 | $93.51 | $93.72 | $92.06 | $93.12 | $93.12 | 5,340,487 |
| 2023-05-24 | $93.78 | $94.59 | $93.15 | $93.66 | $93.66 | 3,670,502 |
| 2023-05-23 | $94.83 | $95.27 | $94.07 | $94.08 | $94.08 | 4,388,757 |
| 2023-05-22 | $95.90 | $96.28 | $95.04 | $95.66 | $95.66 | 3,976,052 |
| 2023-05-19 | $96.59 | $96.80 | $95.50 | $96.13 | $96.13 | 3,528,671 |
| 2023-05-18 | $95.79 | $96.40 | $95.08 | $96.13 | $96.13 | 4,277,598 |
| 2023-05-17 | $95.76 | $97.36 | $95.76 | $96.57 | $95.98 | 4,626,836 |
| 2023-05-16 | $96.55 | $96.55 | $95.42 | $95.46 | $94.88 | 2,535,312 |
| 2023-05-15 | $95.97 | $96.73 | $95.85 | $96.70 | $96.11 | 2,556,112 |
| 2023-05-12 | $95.97 | $96.56 | $95.67 | $95.99 | $95.99 | 2,756,105 |
| 2023-05-11 | $95.66 | $96.18 | $94.92 | $95.54 | $95.54 | 3,327,099 |
| 2023-05-10 | $96.82 | $97.00 | $95.41 | $96.30 | $96.30 | 3,329,302 |
| 2023-05-09 | $95.63 | $96.78 | $95.32 | $96.27 | $96.27 | 2,928,414 |
| 2023-05-08 | $96.69 | $97.44 | $95.44 | $95.54 | $95.54 | 4,243,584 |
| 2023-05-05 | $96.33 | $96.79 | $95.71 | $96.58 | $96.58 | 3,260,405 |
| 2023-05-04 | $97.00 | $97.27 | $94.86 | $95.92 | $95.92 | 4,414,759 |
| 2023-05-03 | $98.81 | $99.16 | $97.04 | $97.16 | $97.16 | 3,610,844 |
| 2023-05-02 | $100.16 | $100.16 | $98.27 | $98.87 | $98.87 | 3,377,478 |
| 2023-05-01 | $99.93 | $101.38 | $99.84 | $100.33 | $100.33 | 3,481,409 |
| 2023-04-28 | $99.07 | $99.91 | $98.79 | $99.90 | $99.90 | 2,868,779 |
| 2023-04-27 | $97.68 | $99.70 | $97.45 | $99.39 | $99.39 | 4,010,585 |
| 2023-04-26 | $100.47 | $100.79 | $97.18 | $97.68 | $97.68 | 5,180,633 |
| 2023-04-25 | $101.69 | $102.62 | $100.02 | $101.09 | $101.09 | 4,638,854 |
| 2023-04-24 | $102.37 | $102.63 | $101.62 | $102.46 | $102.46 | 3,962,123 |
| 2023-04-21 | $103.01 | $103.24 | $101.87 | $102.25 | $102.25 | 3,314,879 |
| 2023-04-20 | $103.11 | $103.32 | $102.31 | $102.84 | $102.84 | 3,937,696 |
| 2023-04-19 | $104.63 | $104.91 | $103.86 | $104.09 | $104.09 | 5,004,460 |
| 2023-04-18 | $103.38 | $104.71 | $103.21 | $104.66 | $104.66 | 4,949,191 |
| 2023-04-17 | $101.91 | $103.29 | $101.80 | $103.11 | $103.11 | 3,998,271 |
| 2023-04-14 | $101.19 | $101.71 | $100.97 | $101.68 | $101.68 | 3,017,936 |
| 2023-04-13 | $101.15 | $101.86 | $100.50 | $101.68 | $101.68 | 3,932,453 |
| 2023-04-12 | $101.00 | $102.35 | $100.83 | $101.52 | $101.52 | 4,710,141 |
| 2023-04-11 | $99.72 | $100.54 | $99.41 | $99.72 | $99.72 | 3,408,571 |
| 2023-04-10 | $97.96 | $99.77 | $97.65 | $99.62 | $99.62 | 3,947,597 |
| 2023-04-06 | $98.77 | $99.52 | $98.06 | $98.21 | $98.21 | 3,430,569 |
| 2023-04-05 | $99.24 | $99.59 | $98.70 | $98.76 | $98.76 | 3,841,724 |
| 2023-04-04 | $100.58 | $101.46 | $99.09 | $99.51 | $99.51 | 3,239,813 |
| 2023-04-03 | $98.27 | $100.84 | $98.10 | $100.58 | $100.58 | 4,312,515 |
| 2023-03-31 | $97.98 | $98.05 | $97.49 | $97.93 | $97.93 | 4,652,714 |
| 2023-03-30 | $97.70 | $97.85 | $97.19 | $97.37 | $97.37 | 5,296,755 |
| 2023-03-29 | $97.20 | $97.78 | $97.20 | $97.70 | $97.70 | 3,187,387 |
| 2023-03-28 | $96.79 | $97.12 | $96.61 | $96.80 | $96.80 | 2,324,815 |
| 2023-03-27 | $97.41 | $97.41 | $96.39 | $96.91 | $96.91 | 3,591,736 |
| 2023-03-24 | $95.41 | $96.68 | $94.94 | $96.44 | $96.44 | 4,712,359 |
| 2023-03-23 | $97.30 | $97.45 | $95.65 | $96.00 | $96.00 | 4,352,097 |
| 2023-03-22 | $98.27 | $98.56 | $96.69 | $96.70 | $96.70 | 4,042,104 |
| 2023-03-21 | $98.97 | $99.30 | $97.97 | $98.01 | $98.01 | 5,135,630 |
| 2023-03-20 | $96.41 | $97.81 | $96.31 | $97.53 | $97.53 | 3,972,828 |
| 2023-03-17 | $97.76 | $97.77 | $95.49 | $95.75 | $95.75 | 8,157,775 |
| 2023-03-16 | $95.35 | $98.64 | $95.00 | $98.08 | $98.08 | 4,647,018 |
| 2023-03-15 | $96.96 | $97.26 | $94.74 | $95.83 | $95.83 | 5,755,319 |
| 2023-03-14 | $98.27 | $99.14 | $97.42 | $98.32 | $98.32 | 6,407,413 |
| 2023-03-13 | $94.89 | $98.24 | $94.73 | $97.46 | $97.46 | 7,757,690 |
| 2023-03-10 | $95.65 | $97.05 | $95.21 | $96.00 | $96.00 | 6,340,102 |
| 2023-03-09 | $97.98 | $97.98 | $95.52 | $95.93 | $95.93 | 4,913,091 |
| 2023-03-08 | $98.00 | $98.61 | $96.66 | $97.40 | $97.40 | 4,299,188 |
| 2023-03-07 | $99.71 | $99.93 | $98.17 | $98.18 | $98.18 | 5,139,545 |
| 2023-03-06 | $99.02 | $100.09 | $98.84 | $99.51 | $99.51 | 5,064,700 |
| 2023-03-03 | $99.18 | $99.32 | $98.26 | $99.02 | $99.02 | 5,072,818 |
| 2023-03-02 | $97.50 | $99.33 | $97.50 | $99.00 | $99.00 | 4,134,579 |
| 2023-03-01 | $98.04 | $98.57 | $97.50 | $98.04 | $98.04 | 3,740,060 |
| 2023-02-28 | $99.27 | $99.47 | $97.82 | $98.09 | $98.09 | 4,469,983 |
| 2023-02-27 | $99.98 | $100.03 | $99.02 | $99.16 | $99.16 | 2,986,716 |
| 2023-02-24 | $99.30 | $99.63 | $98.39 | $99.62 | $99.62 | 3,915,085 |
| 2023-02-23 | $100.52 | $100.65 | $98.80 | $99.64 | $99.64 | 3,216,818 |
| 2023-02-22 | $100.73 | $101.12 | $99.83 | $100.51 | $99.96 | 4,489,833 |
| 2023-02-21 | $102.20 | $102.65 | $100.38 | $100.65 | $100.10 | 3,853,018 |
| 2023-02-17 | $100.85 | $101.60 | $100.31 | $101.51 | $100.95 | 6,507,463 |
| 2023-02-16 | $100.41 | $101.46 | $99.93 | $100.97 | $100.42 | 3,524,263 |
| 2023-02-15 | $101.00 | $101.53 | $100.70 | $101.46 | $100.90 | 2,551,496 |
| 2023-02-14 | $100.26 | $102.06 | $100.25 | $101.37 | $100.81 | 3,699,672 |
| 2023-02-13 | $101.12 | $101.42 | $100.11 | $100.56 | $100.01 | 5,238,572 |
| 2023-02-10 | $98.23 | $100.70 | $98.20 | $100.61 | $100.06 | 5,290,999 |
| 2023-02-09 | $98.05 | $98.51 | $97.29 | $97.85 | $97.31 | 3,670,929 |
| 2023-02-08 | $97.34 | $98.25 | $97.25 | $97.65 | $97.11 | 3,789,525 |
| 2023-02-07 | $97.16 | $98.20 | $95.80 | $97.87 | $97.33 | 3,814,740 |
| 2023-02-06 | $96.75 | $97.99 | $96.70 | $97.64 | $97.10 | 5,243,017 |
| 2023-02-03 | $96.76 | $97.79 | $96.39 | $96.48 | $95.95 | 3,844,304 |
| 2023-02-02 | $98.29 | $98.42 | $96.58 | $96.96 | $96.43 | 6,035,704 |
| 2023-02-01 | $99.93 | $99.99 | $97.60 | $98.42 | $97.88 | 5,155,053 |
| 2023-01-31 | $98.80 | $99.98 | $98.23 | $99.85 | $99.30 | 4,099,501 |
| 2023-01-30 | $99.50 | $99.80 | $97.86 | $98.71 | $98.17 | 4,607,344 |
| 2023-01-27 | $99.85 | $100.54 | $99.33 | $99.60 | $99.60 | 3,365,793 |
| 2023-01-26 | $100.68 | $100.93 | $99.13 | $100.25 | $100.25 | 4,302,854 |
| 2023-01-25 | $99.30 | $100.01 | $97.58 | $100.01 | $100.01 | 5,967,289 |
| 2023-01-24 | $108.84 | $108.84 | $94.02 | $99.47 | $99.47 | 8,307,972 |
| 2023-01-23 | $94.80 | $96.93 | $94.51 | $96.25 | $96.25 | 5,686,586 |
| 2023-01-20 | $94.15 | $94.44 | $93.34 | $94.36 | $94.36 | 8,216,173 |
| 2023-01-19 | $95.23 | $95.53 | $94.16 | $94.24 | $94.24 | 4,641,525 |
| 2023-01-18 | $98.66 | $98.66 | $95.67 | $95.74 | $95.74 | 5,321,760 |
| 2023-01-17 | $99.25 | $99.65 | $98.36 | $98.43 | $98.43 | 3,959,099 |
| 2023-01-13 | $97.74 | $99.05 | $97.51 | $98.68 | $98.68 | 4,967,985 |
| 2023-01-12 | $99.85 | $100.74 | $99.53 | $100.68 | $100.68 | 4,221,428 |
| 2023-01-11 | $100.12 | $100.33 | $98.93 | $99.59 | $99.59 | 4,518,671 |
| 2023-01-10 | $99.42 | $101.08 | $99.02 | $99.92 | $99.92 | 4,701,859 |
| 2023-01-09 | $102.73 | $102.78 | $98.78 | $99.60 | $99.60 | 6,377,254 |
| 2023-01-06 | $101.90 | $103.95 | $101.30 | $102.46 | $102.46 | 6,411,711 |
| 2023-01-05 | $100.27 | $101.46 | $99.66 | $100.88 | $100.88 | 4,967,152 |
| 2023-01-04 | $100.51 | $102.10 | $100.41 | $100.84 | $100.84 | 5,635,320 |
| 2023-01-03 | $100.99 | $101.23 | $100.10 | $100.81 | $100.81 | 3,532,334 |
| 2022-12-30 | $100.28 | $101.01 | $99.78 | $100.92 | $100.92 | 2,984,144 |
| 2022-12-29 | $99.23 | $100.60 | $99.08 | $100.33 | $100.33 | 2,940,623 |
| 2022-12-28 | $99.75 | $100.34 | $99.11 | $99.14 | $99.14 | 2,418,733 |
| 2022-12-27 | $99.60 | $100.24 | $99.33 | $99.66 | $99.66 | 2,600,231 |
| 2022-12-23 | $98.51 | $99.41 | $98.03 | $99.30 | $99.30 | 2,119,407 |
| 2022-12-22 | $99.46 | $99.61 | $96.98 | $98.51 | $98.51 | 3,165,603 |
| 2022-12-21 | $99.02 | $99.85 | $98.70 | $99.76 | $99.76 | 3,610,049 |
| 2022-12-20 | $97.40 | $98.96 | $97.29 | $98.18 | $98.18 | 3,907,027 |
| 2022-12-19 | $98.50 | $99.20 | $97.12 | $97.54 | $97.54 | 4,732,711 |
| 2022-12-16 | $97.46 | $98.63 | $96.26 | $98.34 | $98.34 | 7,610,800 |
| 2022-12-15 | $99.75 | $99.79 | $97.30 | $98.49 | $98.49 | 4,843,491 |
| 2022-12-14 | $100.29 | $100.90 | $99.42 | $99.95 | $99.95 | 4,939,099 |
| 2022-12-13 | $101.57 | $101.96 | $99.66 | $99.89 | $99.89 | 7,098,654 |
| 2022-12-12 | $98.60 | $99.61 | $98.50 | $99.56 | $99.56 | 4,460,180 |
| 2022-12-09 | $99.24 | $100.34 | $98.23 | $98.27 | $98.27 | 3,328,415 |
| 2022-12-08 | $99.64 | $100.28 | $99.19 | $99.49 | $99.49 | 2,780,122 |
| 2022-12-07 | $98.89 | $99.63 | $98.47 | $99.04 | $99.04 | 3,220,738 |
| 2022-12-06 | $101.32 | $101.49 | $98.17 | $98.73 | $98.73 | 3,809,670 |
| 2022-12-05 | $99.74 | $101.29 | $99.50 | $100.68 | $100.68 | 4,532,048 |
| 2022-12-02 | $98.68 | $101.15 | $98.68 | $101.01 | $101.01 | 4,339,654 |
| 2022-12-01 | $99.12 | $99.96 | $98.47 | $99.50 | $99.50 | 4,084,238 |
| 2022-11-30 | $97.52 | $98.84 | $96.04 | $98.72 | $98.72 | 6,191,176 |
| 2022-11-29 | $96.80 | $97.91 | $96.61 | $97.43 | $97.43 | 2,916,084 |
| 2022-11-28 | $97.07 | $98.00 | $96.46 | $96.90 | $96.90 | 4,662,557 |
| 2022-11-25 | $97.35 | $97.80 | $97.18 | $97.47 | $97.47 | 1,313,249 |
| 2022-11-23 | $96.84 | $97.22 | $96.61 | $97.13 | $97.13 | 2,172,355 |
| 2022-11-22 | $97.06 | $97.59 | $96.51 | $96.85 | $96.85 | 3,031,632 |
| 2022-11-21 | $95.26 | $96.49 | $94.94 | $96.20 | $96.20 | 3,272,060 |
| 2022-11-18 | $95.70 | $96.67 | $95.21 | $95.36 | $95.36 | 4,073,378 |
| 2022-11-17 | $93.01 | $94.64 | $92.88 | $94.53 | $94.53 | 3,256,629 |
| 2022-11-16 | $95.57 | $96.26 | $94.25 | $94.35 | $93.80 | 4,812,958 |
| 2022-11-15 | $93.62 | $95.95 | $93.34 | $95.79 | $95.24 | 7,506,497 |
| 2022-11-14 | $93.65 | $94.54 | $92.92 | $92.95 | $92.41 | 4,942,617 |
| 2022-11-11 | $97.14 | $97.20 | $92.78 | $93.65 | $93.11 | 6,937,595 |
| 2022-11-10 | $96.90 | $98.02 | $95.70 | $97.84 | $97.27 | 4,764,052 |
| 2022-11-09 | $95.84 | $96.43 | $95.02 | $95.13 | $94.58 | 3,478,650 |
| 2022-11-08 | $96.23 | $96.64 | $95.06 | $96.27 | $95.71 | 3,927,548 |
| 2022-11-07 | $95.69 | $96.35 | $95.35 | $96.17 | $95.61 | 3,295,627 |
| 2022-11-04 | $95.37 | $95.90 | $93.38 | $95.22 | $95.22 | 4,246,620 |
| 2022-11-03 | $93.38 | $95.83 | $93.03 | $94.80 | $94.80 | 4,141,739 |
| 2022-11-02 | $95.15 | $96.65 | $94.03 | $94.15 | $94.15 | 5,326,568 |
| 2022-11-01 | $95.33 | $96.08 | $95.05 | $95.55 | $95.55 | 5,217,503 |
| 2022-10-31 | $94.73 | $95.11 | $93.85 | $94.82 | $94.82 | 4,933,126 |
| 2022-10-28 | $92.50 | $95.16 | $92.07 | $95.08 | $95.08 | 6,360,826 |
| 2022-10-27 | $90.94 | $93.38 | $90.91 | $91.80 | $91.80 | 6,420,753 |
| 2022-10-26 | $88.60 | $92.20 | $88.60 | $90.52 | $90.52 | 6,669,418 |
| 2022-10-25 | $88.49 | $89.00 | $85.85 | $88.36 | $88.36 | 7,561,040 |
| 2022-10-24 | $89.10 | $90.45 | $89.00 | $89.73 | $89.73 | 7,727,811 |
| 2022-10-21 | $87.26 | $88.90 | $86.47 | $88.54 | $88.54 | 5,422,889 |
| 2022-10-20 | $87.81 | $88.44 | $86.80 | $87.24 | $87.24 | 3,663,168 |
| 2022-10-19 | $87.15 | $88.95 | $86.85 | $87.63 | $87.63 | 4,573,894 |
| 2022-10-18 | $85.92 | $88.05 | $85.42 | $87.36 | $87.36 | 5,779,146 |
| 2022-10-17 | $84.21 | $85.44 | $83.83 | $84.47 | $84.47 | 4,441,984 |
| 2022-10-14 | $85.42 | $85.42 | $82.15 | $82.59 | $82.59 | 4,614,820 |
| 2022-10-13 | $81.45 | $85.14 | $80.99 | $84.87 | $84.87 | 5,049,024 |
| 2022-10-12 | $84.52 | $84.63 | $82.93 | $82.99 | $82.99 | 5,489,217 |
| 2022-10-11 | $83.74 | $85.54 | $83.31 | $84.59 | $84.59 | 4,547,724 |
| 2022-10-10 | $84.83 | $85.97 | $83.62 | $84.16 | $84.16 | 3,645,629 |
| 2022-10-07 | $83.76 | $84.09 | $82.71 | $84.01 | $84.01 | 4,417,529 |
| 2022-10-06 | $84.78 | $85.47 | $84.02 | $84.28 | $84.28 | 3,192,695 |
| 2022-10-05 | $84.56 | $85.98 | $84.12 | $85.21 | $85.21 | 3,800,448 |
| 2022-10-04 | $84.25 | $86.29 | $84.03 | $85.53 | $85.53 | 4,432,104 |
| 2022-10-03 | $82.91 | $84.07 | $82.01 | $83.11 | $83.11 | 4,303,440 |
| 2022-09-30 | $82.44 | $82.87 | $81.77 | $81.86 | $81.86 | 6,403,921 |
| 2022-09-29 | $82.67 | $82.96 | $81.42 | $82.34 | $82.34 | 6,990,016 |
| 2022-09-28 | $81.23 | $83.88 | $80.79 | $83.30 | $83.30 | 6,066,757 |
| 2022-09-27 | $81.57 | $82.05 | $80.27 | $81.00 | $81.00 | 6,119,260 |
| 2022-09-26 | $81.59 | $82.39 | $80.73 | $81.09 | $81.09 | 4,843,486 |
| 2022-09-23 | $82.87 | $83.03 | $80.76 | $82.03 | $82.03 | 6,725,855 |
| 2022-09-22 | $84.00 | $84.53 | $83.20 | $83.45 | $83.45 | 4,918,035 |
| 2022-09-21 | $87.16 | $87.99 | $84.28 | $84.32 | $84.32 | 6,931,938 |
| 2022-09-20 | $84.57 | $85.48 | $83.72 | $85.15 | $85.15 | 3,861,476 |
| 2022-09-19 | $84.45 | $85.34 | $84.04 | $84.95 | $84.95 | 5,586,986 |
| 2022-09-16 | $84.82 | $86.20 | $84.50 | $85.20 | $85.20 | 8,211,089 |
| 2022-09-15 | $86.05 | $86.95 | $85.13 | $85.61 | $85.61 | 5,054,643 |
| 2022-09-14 | $84.30 | $87.55 | $83.29 | $86.40 | $86.40 | 7,738,112 |
| 2022-09-13 | $86.15 | $86.94 | $83.34 | $83.72 | $83.72 | 5,407,169 |
| 2022-09-12 | $88.34 | $88.69 | $87.51 | $87.80 | $87.80 | 5,436,995 |
| 2022-09-09 | $87.10 | $88.36 | $86.49 | $88.04 | $88.04 | 4,126,989 |
| 2022-09-08 | $86.85 | $87.09 | $85.45 | $86.56 | $86.56 | 5,758,411 |
| 2022-09-07 | $86.32 | $87.71 | $85.35 | $87.45 | $87.45 | 5,333,307 |
| 2022-09-06 | $87.71 | $88.36 | $86.59 | $87.16 | $87.16 | 4,554,431 |
| 2022-09-02 | $88.97 | $89.76 | $87.29 | $87.59 | $87.59 | 4,171,625 |
| 2022-09-01 | $89.41 | $89.55 | $87.48 | $88.03 | $88.03 | 6,151,917 |
| 2022-08-31 | $90.99 | $91.24 | $89.71 | $89.75 | $89.75 | 4,665,739 |
| 2022-08-30 | $92.39 | $92.51 | $90.33 | $90.83 | $90.83 | 3,462,972 |
| 2022-08-29 | $92.66 | $92.99 | $91.28 | $92.12 | $92.12 | 3,797,134 |
| 2022-08-26 | $96.62 | $96.83 | $93.49 | $93.52 | $93.52 | 2,805,678 |
| 2022-08-25 | $93.83 | $96.22 | $93.76 | $96.13 | $96.13 | 4,257,698 |
| 2022-08-24 | $92.97 | $93.58 | $92.80 | $93.31 | $93.31 | 3,065,837 |
| 2022-08-23 | $91.93 | $92.65 | $91.76 | $92.43 | $92.43 | 2,633,919 |
| 2022-08-22 | $92.31 | $92.95 | $91.65 | $91.78 | $91.78 | 5,769,555 |
| 2022-08-19 | $94.25 | $95.01 | $93.14 | $93.40 | $93.40 | 5,024,667 |
| 2022-08-18 | $94.85 | $95.02 | $94.24 | $94.71 | $94.71 | 2,694,534 |
| 2022-08-17 | $94.11 | $95.64 | $93.81 | $94.99 | $94.44 | 3,311,117 |
| 2022-08-16 | $95.71 | $96.25 | $94.88 | $95.05 | $94.50 | 5,850,985 |
| 2022-08-15 | $94.34 | $96.15 | $93.95 | $96.13 | $95.57 | 3,376,586 |
| 2022-08-12 | $93.28 | $95.07 | $93.28 | $95.01 | $94.46 | 3,652,404 |
| 2022-08-11 | $93.74 | $94.45 | $93.06 | $93.15 | $92.61 | 3,488,289 |
| 2022-08-10 | $92.97 | $93.72 | $92.45 | $93.42 | $92.88 | 3,351,563 |
| 2022-08-09 | $91.51 | $92.30 | $91.06 | $91.94 | $91.41 | 3,137,506 |
| 2022-08-08 | $93.70 | $93.70 | $90.96 | $91.20 | $90.67 | 4,608,041 |
| 2022-08-05 | $92.16 | $93.10 | $91.84 | $93.03 | $92.49 | 3,320,349 |
| 2022-08-04 | $94.64 | $94.86 | $92.72 | $92.78 | $92.24 | 4,443,721 |
| 2022-08-03 | $93.75 | $94.93 | $92.41 | $94.53 | $93.98 | 4,490,555 |
| 2022-08-02 | $93.74 | $94.78 | $92.70 | $93.75 | $93.21 | 4,066,781 |
| 2022-08-01 | $93.59 | $94.96 | $93.09 | $93.24 | $92.70 | 5,623,106 |
| 2022-07-29 | $91.98 | $93.39 | $91.89 | $93.21 | $92.67 | 4,848,525 |
| 2022-07-28 | $90.25 | $92.67 | $90.25 | $92.39 | $91.86 | 4,490,920 |
| 2022-07-27 | $90.83 | $90.83 | $89.06 | $90.27 | $89.75 | 5,558,886 |
| 2022-07-26 | $92.51 | $93.37 | $90.19 | $90.24 | $89.72 | 8,253,237 |
| 2022-07-25 | $94.61 | $95.41 | $94.03 | $94.57 | $94.02 | 4,769,200 |
| 2022-07-22 | $95.15 | $95.71 | $93.96 | $94.21 | $93.67 | 3,254,319 |
| 2022-07-21 | $94.58 | $95.04 | $93.58 | $94.89 | $94.34 | 3,124,673 |
| 2022-07-20 | $93.60 | $95.14 | $93.13 | $94.83 | $94.28 | 3,849,209 |
| 2022-07-19 | $89.26 | $94.01 | $89.21 | $93.82 | $93.28 | 5,027,568 |
| 2022-07-18 | $92.24 | $92.32 | $89.48 | $89.80 | $89.28 | 5,364,263 |
| 2022-07-15 | $91.00 | $91.46 | $90.30 | $91.23 | $90.70 | 3,965,333 |
| 2022-07-14 | $90.04 | $90.70 | $89.05 | $90.08 | $89.56 | 5,029,672 |
| 2022-07-13 | $92.81 | $94.33 | $91.71 | $91.81 | $91.28 | 5,653,698 |
| 2022-07-12 | $94.16 | $95.25 | $93.81 | $94.50 | $93.95 | 4,667,437 |
| 2022-07-11 | $94.29 | $95.14 | $94.05 | $94.71 | $94.16 | 2,502,043 |
| 2022-07-08 | $94.29 | $95.72 | $93.94 | $95.12 | $94.57 | 2,763,176 |
| 2022-07-07 | $94.55 | $95.00 | $93.81 | $93.94 | $93.40 | 3,212,692 |
| 2022-07-06 | $93.00 | $94.72 | $92.24 | $93.92 | $93.38 | 4,294,802 |
| 2022-07-05 | $94.92 | $95.45 | $91.41 | $92.92 | $92.38 | 4,938,961 |
| 2022-07-01 | $96.05 | $97.32 | $95.34 | $97.02 | $96.46 | 4,221,042 |
| 2022-06-30 | $92.97 | $96.27 | $92.71 | $96.11 | $95.56 | 6,319,149 |
| 2022-06-29 | $94.22 | $94.30 | $92.30 | $93.30 | $92.76 | 2,504,058 |
| 2022-06-28 | $95.43 | $96.79 | $93.68 | $93.78 | $93.24 | 3,358,893 |
| 2022-06-27 | $94.44 | $95.05 | $93.84 | $94.81 | $94.26 | 2,942,652 |
| 2022-06-24 | $92.50 | $94.37 | $91.88 | $94.20 | $93.66 | 4,782,227 |
| 2022-06-23 | $92.50 | $93.32 | $90.77 | $91.76 | $91.23 | 3,310,526 |
| 2022-06-22 | $91.20 | $93.82 | $91.08 | $92.56 | $92.03 | 4,481,589 |
| 2022-06-21 | $90.85 | $93.35 | $90.11 | $92.92 | $92.38 | 5,834,320 |
| 2022-06-17 | $89.46 | $90.01 | $87.61 | $88.88 | $88.37 | 7,577,242 |
| 2022-06-16 | $91.05 | $91.18 | $89.01 | $89.52 | $89.00 | 4,517,836 |
| 2022-06-15 | $92.10 | $93.19 | $90.80 | $92.28 | $91.75 | 4,139,228 |
| 2022-06-14 | $92.43 | $92.71 | $90.73 | $91.32 | $90.79 | 3,977,880 |
| 2022-06-13 | $93.49 | $93.53 | $91.38 | $91.95 | $91.42 | 5,419,439 |
| 2022-06-10 | $95.82 | $96.69 | $94.45 | $95.49 | $94.94 | 5,618,130 |
| 2022-06-09 | $98.33 | $99.17 | $97.32 | $97.38 | $96.82 | 4,567,279 |
| 2022-06-08 | $99.73 | $100.33 | $98.96 | $99.23 | $98.66 | 6,666,583 |
| 2022-06-07 | $97.18 | $100.68 | $96.66 | $100.51 | $99.93 | 5,634,606 |
| 2022-06-06 | $96.99 | $97.49 | $96.39 | $97.21 | $96.65 | 3,080,342 |
| 2022-06-03 | $95.36 | $96.62 | $95.29 | $96.33 | $95.77 | 2,837,031 |
| 2022-06-02 | $95.77 | $96.31 | $94.06 | $96.24 | $95.68 | 3,460,542 |
| 2022-06-01 | $96.01 | $96.28 | $94.10 | $94.81 | $94.26 | 4,246,090 |
| 2022-05-31 | $95.36 | $95.97 | $94.63 | $95.12 | $94.57 | 6,478,677 |
| 2022-05-27 | $95.63 | $96.72 | $95.20 | $96.71 | $96.15 | 3,394,236 |
| 2022-05-26 | $94.52 | $95.86 | $94.11 | $95.00 | $94.45 | 5,545,911 |
| 2022-05-25 | $93.32 | $94.10 | $92.59 | $93.56 | $93.02 | 3,742,137 |
| 2022-05-24 | $91.20 | $93.42 | $90.47 | $93.21 | $92.67 | 5,931,997 |
| 2022-05-23 | $90.60 | $92.02 | $90.00 | $91.83 | $91.30 | 4,701,317 |
| 2022-05-20 | $90.84 | $91.17 | $88.43 | $90.08 | $89.56 | 6,585,506 |
| 2022-05-19 | $91.38 | $92.46 | $89.54 | $90.25 | $89.73 | 5,234,746 |
| 2022-05-18 | $94.33 | $95.20 | $92.28 | $92.61 | $91.52 | 5,843,107 |
| 2022-05-17 | $94.33 | $95.14 | $93.50 | $94.95 | $93.83 | 4,447,189 |
| 2022-05-16 | $91.85 | $93.54 | $91.81 | $92.48 | $91.39 | 5,158,506 |
| 2022-05-13 | $92.05 | $92.61 | $91.09 | $91.92 | $90.84 | 5,465,643 |
| 2022-05-12 | $90.85 | $92.47 | $89.94 | $91.48 | $90.40 | 6,356,227 |
| 2022-05-11 | $91.27 | $94.13 | $90.81 | $91.00 | $89.93 | 6,493,885 |
| 2022-05-10 | $92.44 | $93.86 | $91.36 | $91.69 | $90.61 | 7,526,334 |
| 2022-05-09 | $94.53 | $94.79 | $91.25 | $91.75 | $90.67 | 6,071,863 |
| 2022-05-06 | $95.71 | $96.05 | $93.72 | $95.30 | $94.18 | 5,294,959 |
| 2022-05-05 | $97.80 | $98.20 | $95.41 | $96.32 | $95.18 | 5,906,488 |
| 2022-05-04 | $94.99 | $98.02 | $94.95 | $97.76 | $96.61 | 6,148,736 |
| 2022-05-03 | $95.18 | $96.13 | $94.32 | $95.40 | $94.27 | 5,612,229 |
| 2022-05-02 | $94.51 | $95.33 | $92.40 | $94.22 | $93.11 | 7,870,601 |
| 2022-04-29 | $98.47 | $98.89 | $94.61 | $94.91 | $93.79 | 5,882,973 |
| 2022-04-28 | $99.00 | $99.26 | $96.90 | $98.08 | $96.92 | 6,546,631 |
| 2022-04-27 | $99.22 | $99.91 | $97.60 | $98.84 | $97.67 | 6,632,051 |
| 2022-04-26 | $96.90 | $100.95 | $96.78 | $99.19 | $98.02 | 7,188,811 |
| 2022-04-25 | $99.85 | $99.92 | $97.57 | $99.61 | $98.44 | 5,612,503 |
| 2022-04-22 | $101.45 | $102.56 | $100.37 | $100.49 | $99.30 | 4,683,302 |
| 2022-04-21 | $105.85 | $106.02 | $101.40 | $101.73 | $100.53 | 5,795,338 |
| 2022-04-20 | $105.68 | $106.02 | $104.28 | $104.97 | $103.73 | 4,201,085 |
| 2022-04-19 | $104.44 | $105.66 | $104.16 | $104.55 | $103.32 | 4,572,842 |
| 2022-04-18 | $104.26 | $105.46 | $103.91 | $104.30 | $103.07 | 3,873,266 |
| 2022-04-14 | $103.89 | $104.98 | $103.67 | $104.27 | $103.04 | 4,027,391 |
| 2022-04-13 | $103.32 | $104.45 | $102.64 | $103.37 | $102.15 | 5,351,910 |
| 2022-04-12 | $102.18 | $103.98 | $102.07 | $102.60 | $101.39 | 4,839,172 |
| 2022-04-11 | $100.64 | $102.95 | $100.64 | $102.11 | $100.91 | 5,707,645 |
| 2022-04-08 | $101.98 | $102.74 | $100.07 | $100.40 | $99.22 | 4,811,372 |
| 2022-04-07 | $98.25 | $101.27 | $97.90 | $100.98 | $99.79 | 6,151,470 |
| 2022-04-06 | $98.32 | $99.28 | $98.13 | $98.46 | $97.30 | 5,260,837 |
| 2022-04-05 | $99.48 | $100.51 | $98.61 | $98.81 | $97.64 | 3,797,576 |
| 2022-04-04 | $100.12 | $100.40 | $98.56 | $99.30 | $98.13 | 3,812,667 |
| 2022-04-01 | $99.76 | $100.45 | $98.98 | $100.17 | $98.99 | 3,608,615 |
| 2022-03-31 | $99.28 | $100.91 | $99.00 | $99.07 | $97.90 | 5,505,576 |
| 2022-03-30 | $101.63 | $102.38 | $99.76 | $100.83 | $99.64 | 5,168,126 |
| 2022-03-29 | $100.85 | $101.40 | $99.37 | $101.08 | $99.89 | 5,038,156 |
| 2022-03-28 | $101.67 | $102.16 | $100.92 | $101.59 | $100.39 | 4,053,285 |
| 2022-03-25 | $102.00 | $102.97 | $101.92 | $102.43 | $101.22 | 3,481,761 |
| 2022-03-24 | $101.66 | $102.20 | $101.13 | $101.71 | $100.51 | 3,894,569 |
| 2022-03-23 | $101.16 | $102.48 | $101.11 | $101.23 | $100.04 | 4,471,787 |
| 2022-03-22 | $99.80 | $101.63 | $98.91 | $101.38 | $100.18 | 6,046,154 |
| 2022-03-21 | $97.84 | $100.82 | $97.80 | $99.94 | $98.76 | 6,622,974 |
| 2022-03-18 | $98.00 | $98.28 | $96.33 | $97.52 | $96.37 | 10,061,121 |
| 2022-03-17 | $96.60 | $97.79 | $95.83 | $97.75 | $96.60 | 6,537,188 |
| 2022-03-16 | $97.04 | $97.64 | $94.07 | $95.80 | $94.67 | 8,813,039 |
| 2022-03-15 | $97.88 | $98.10 | $96.57 | $97.62 | $96.47 | 5,417,571 |
| 2022-03-14 | $97.17 | $97.66 | $95.41 | $97.04 | $95.90 | 5,581,735 |
| 2022-03-11 | $98.78 | $99.75 | $96.80 | $96.92 | $95.78 | 4,354,304 |
| 2022-03-10 | $98.17 | $99.80 | $97.66 | $98.51 | $97.35 | 5,118,396 |
| 2022-03-09 | $95.25 | $99.08 | $95.25 | $98.52 | $97.36 | 7,100,516 |
| 2022-03-08 | $98.01 | $98.40 | $94.69 | $94.85 | $93.73 | 9,410,601 |
| 2022-03-07 | $101.29 | $103.10 | $98.12 | $98.19 | $97.03 | 12,758,958 |
| 2022-03-04 | $99.95 | $99.95 | $98.23 | $99.59 | $98.42 | 8,716,773 |
| 2022-03-03 | $101.06 | $101.35 | $98.63 | $99.83 | $98.65 | 8,613,520 |
| 2022-03-02 | $102.20 | $102.51 | $99.78 | $100.74 | $99.55 | 12,834,567 |
| 2022-03-01 | $102.77 | $104.34 | $102.18 | $102.73 | $101.52 | 12,340,886 |
| 2022-02-28 | $99.02 | $102.96 | $98.40 | $102.70 | $101.49 | 16,726,086 |
| 2022-02-25 | $94.39 | $98.27 | $94.20 | $98.12 | $96.96 | 8,692,294 |
| 2022-02-24 | $93.00 | $94.65 | $89.31 | $94.25 | $93.14 | 9,698,541 |
| 2022-02-23 | $94.30 | $94.53 | $92.05 | $92.24 | $90.66 | 6,903,341 |
| 2022-02-22 | $93.62 | $94.74 | $92.79 | $93.54 | $91.94 | 5,827,115 |
| 2022-02-18 | $94.14 | $95.01 | $92.99 | $93.37 | $91.77 | 6,544,820 |
| 2022-02-17 | $93.97 | $95.17 | $93.44 | $94.36 | $92.75 | 5,753,359 |
| 2022-02-16 | $94.01 | $95.27 | $93.92 | $94.75 | $93.13 | 4,560,945 |
| 2022-02-15 | $93.59 | $94.90 | $93.57 | $94.04 | $92.43 | 4,616,345 |
| 2022-02-14 | $95.51 | $95.60 | $92.89 | $93.57 | $91.97 | 6,419,230 |
| 2022-02-11 | $95.25 | $96.05 | $94.08 | $95.27 | $93.64 | 6,532,903 |
| 2022-02-10 | $95.32 | $96.96 | $94.55 | $95.06 | $93.43 | 6,534,377 |
| 2022-02-09 | $96.03 | $96.32 | $95.48 | $96.00 | $94.36 | 5,394,904 |
| 2022-02-08 | $93.83 | $95.32 | $92.87 | $95.07 | $93.44 | 8,173,420 |
| 2022-02-07 | $93.46 | $94.73 | $93.01 | $94.03 | $92.42 | 4,932,676 |
| 2022-02-04 | $92.36 | $93.90 | $92.11 | $93.01 | $91.42 | 6,321,395 |
| 2022-02-03 | $92.15 | $92.99 | $91.62 | $92.81 | $91.22 | 7,171,744 |
| 2022-02-02 | $90.30 | $92.69 | $90.25 | $92.54 | $90.96 | 5,978,631 |
| 2022-02-01 | $90.10 | $90.94 | $89.27 | $90.73 | $89.18 | 6,558,402 |
| 2022-01-31 | $89.61 | $90.41 | $89.01 | $90.19 | $88.65 | 6,419,710 |
| 2022-01-28 | $88.97 | $90.37 | $87.48 | $90.33 | $88.78 | 5,877,612 |
| 2022-01-27 | $89.92 | $91.48 | $88.40 | $89.28 | $87.75 | 6,998,955 |
| 2022-01-26 | $89.98 | $91.52 | $87.47 | $88.98 | $87.46 | 9,829,055 |
| 2022-01-25 | $85.00 | $91.29 | $85.00 | $90.31 | $88.76 | 10,377,382 |
| 2022-01-24 | $85.77 | $88.30 | $84.80 | $88.12 | $86.61 | 8,850,470 |
| 2022-01-21 | $88.52 | $88.81 | $86.82 | $87.21 | $85.72 | 5,846,460 |
| 2022-01-20 | $89.96 | $90.83 | $88.25 | $88.36 | $86.85 | 5,354,651 |
| 2022-01-19 | $90.73 | $91.34 | $89.58 | $89.70 | $88.16 | 4,723,982 |
| 2022-01-18 | $91.33 | $91.90 | $90.28 | $90.75 | $89.20 | 5,650,930 |
| 2022-01-14 | $91.05 | $92.48 | $90.72 | $92.33 | $90.75 | 4,987,361 |
| 2022-01-13 | $91.38 | $92.46 | $90.96 | $91.56 | $89.99 | 5,026,361 |
| 2022-01-12 | $91.00 | $91.55 | $90.84 | $91.07 | $89.51 | 4,613,135 |
| 2022-01-11 | $89.74 | $90.84 | $89.27 | $90.72 | $89.17 | 4,489,022 |
| 2022-01-10 | $90.68 | $90.79 | $89.24 | $89.73 | $88.19 | 4,884,232 |
| 2022-01-07 | $90.26 | $91.37 | $90.09 | $90.44 | $88.89 | 4,835,353 |
| 2022-01-06 | $90.40 | $90.93 | $89.61 | $90.06 | $88.52 | 5,559,230 |
| 2022-01-05 | $90.20 | $91.53 | $89.40 | $89.57 | $88.04 | 6,833,572 |
| 2022-01-04 | $87.87 | $90.07 | $87.70 | $90.02 | $88.48 | 6,044,182 |
| 2022-01-03 | $86.08 | $87.14 | $86.07 | $86.97 | $85.48 | 5,169,898 |
| 2021-12-31 | $85.73 | $86.33 | $85.50 | $86.06 | $84.59 | 2,491,509 |
| 2021-12-30 | $86.04 | $86.50 | $85.70 | $85.80 | $84.33 | 2,459,406 |
| 2021-12-29 | $85.58 | $86.07 | $85.22 | $85.89 | $84.42 | 2,085,270 |
| 2021-12-28 | $85.07 | $86.35 | $84.78 | $86.02 | $84.55 | 3,220,113 |
| 2021-12-27 | $84.72 | $85.40 | $84.24 | $85.24 | $83.78 | 2,743,914 |
| 2021-12-23 | $84.56 | $85.20 | $84.52 | $84.90 | $83.45 | 2,649,972 |
| 2021-12-22 | $83.48 | $84.75 | $83.43 | $84.07 | $82.63 | 3,852,823 |
| 2021-12-21 | $81.67 | $83.92 | $81.67 | $83.68 | $82.25 | 7,301,928 |
| 2021-12-20 | $81.03 | $81.35 | $79.69 | $81.03 | $79.64 | 5,828,482 |
| 2021-12-17 | $82.70 | $83.02 | $81.17 | $82.28 | $80.87 | 8,907,974 |
| 2021-12-16 | $84.26 | $84.52 | $82.46 | $82.70 | $81.28 | 4,546,379 |
| 2021-12-15 | $83.46 | $83.72 | $82.07 | $83.43 | $82.00 | 5,388,296 |
| 2021-12-14 | $83.63 | $84.74 | $83.23 | $83.50 | $82.07 | 6,144,785 |
| 2021-12-13 | $85.45 | $85.94 | $84.04 | $84.33 | $82.89 | 4,173,886 |
| 2021-12-10 | $86.91 | $86.98 | $85.70 | $86.16 | $84.69 | 3,294,350 |
| 2021-12-09 | $86.00 | $86.57 | $85.52 | $86.16 | $84.69 | 4,241,871 |
| 2021-12-08 | $85.84 | $87.65 | $85.80 | $86.50 | $85.02 | 6,749,473 |
| 2021-12-07 | $84.43 | $85.80 | $84.05 | $85.01 | $83.56 | 5,102,916 |
| 2021-12-06 | $82.25 | $84.39 | $81.67 | $83.76 | $82.33 | 4,964,332 |
| 2021-12-03 | $81.61 | $82.12 | $80.12 | $81.11 | $79.72 | 6,038,895 |
| 2021-12-02 | $80.05 | $82.23 | $79.51 | $81.66 | $80.26 | 6,409,141 |
| 2021-12-01 | $82.14 | $82.14 | $79.00 | $79.05 | $77.70 | 8,500,202 |
| 2021-11-30 | $82.12 | $82.50 | $80.28 | $80.92 | $79.54 | 7,966,031 |
| 2021-11-29 | $84.09 | $84.45 | $82.52 | $82.94 | $81.52 | 5,835,140 |
| 2021-11-26 | $83.56 | $83.59 | $81.42 | $83.00 | $81.58 | 7,113,649 |
| 2021-11-24 | $86.93 | $87.48 | $86.68 | $87.19 | $85.70 | 3,464,747 |
| 2021-11-23 | $87.32 | $87.74 | $86.74 | $87.31 | $85.82 | 5,951,136 |
| 2021-11-22 | $85.81 | $87.64 | $85.68 | $86.80 | $85.31 | 6,820,089 |
| 2021-11-19 | $86.25 | $86.25 | $85.06 | $85.43 | $83.97 | 5,478,249 |
| 2021-11-18 | $87.19 | $87.79 | $86.34 | $86.91 | $85.42 | 4,376,300 |
| 2021-11-17 | $88.76 | $89.05 | $87.19 | $87.45 | $85.45 | 3,910,607 |
| 2021-11-16 | $89.27 | $89.82 | $88.81 | $88.90 | $86.87 | 4,746,227 |
| 2021-11-15 | $89.63 | $89.63 | $88.84 | $89.35 | $87.31 | 3,423,200 |
| 2021-11-12 | $89.18 | $89.25 | $88.62 | $88.86 | $86.83 | 3,258,265 |
| 2021-11-11 | $90.08 | $90.42 | $88.69 | $89.05 | $87.02 | 4,993,765 |
| 2021-11-10 | $91.02 | $91.44 | $90.14 | $90.18 | $88.12 | 3,503,186 |
| 2021-11-09 | $90.71 | $91.07 | $89.97 | $90.99 | $88.91 | 3,369,266 |
| 2021-11-08 | $91.31 | $91.67 | $90.31 | $90.71 | $88.64 | 4,469,157 |
| 2021-11-05 | $89.77 | $91.23 | $89.06 | $91.18 | $89.10 | 4,330,384 |
| 2021-11-04 | $88.34 | $89.09 | $87.76 | $88.06 | $86.05 | 3,711,749 |
| 2021-11-03 | $87.02 | $88.79 | $86.95 | $88.67 | $86.64 | 4,148,450 |
| 2021-11-02 | $88.53 | $88.81 | $87.20 | $87.80 | $85.79 | 4,550,100 |
| 2021-11-01 | $88.91 | $89.19 | $87.96 | $88.55 | $86.53 | 4,553,830 |
| 2021-10-29 | $89.06 | $89.76 | $88.51 | $88.86 | $86.83 | 5,202,566 |
| 2021-10-28 | $89.36 | $89.81 | $88.74 | $89.19 | $87.15 | 4,180,169 |
| 2021-10-27 | $89.15 | $90.56 | $88.69 | $89.16 | $87.12 | 4,273,376 |
| 2021-10-26 | $88.29 | $91.19 | $87.00 | $89.16 | $87.12 | 9,122,480 |
| 2021-10-25 | $91.67 | $91.98 | $90.70 | $91.30 | $89.21 | 5,953,932 |
| 2021-10-22 | $91.67 | $92.32 | $91.18 | $91.86 | $89.76 | 4,161,147 |
| 2021-10-21 | $91.33 | $91.67 | $90.58 | $91.61 | $89.52 | 4,275,034 |
| 2021-10-20 | $90.69 | $91.91 | $90.08 | $91.68 | $89.59 | 3,916,588 |
| 2021-10-19 | $90.98 | $91.49 | $90.45 | $91.23 | $89.15 | 4,195,075 |
| 2021-10-18 | $90.10 | $91.12 | $89.32 | $90.80 | $88.73 | 3,898,711 |
| 2021-10-15 | $89.85 | $91.29 | $89.67 | $90.92 | $88.84 | 4,581,622 |
| 2021-10-14 | $90.32 | $90.47 | $89.11 | $89.17 | $87.13 | 4,225,460 |
| 2021-10-13 | $89.81 | $90.00 | $88.32 | $89.68 | $87.63 | 3,285,518 |
| 2021-10-12 | $89.61 | $90.56 | $89.16 | $89.72 | $87.67 | 3,404,093 |
| 2021-10-11 | $90.72 | $91.38 | $89.84 | $89.89 | $87.84 | 3,048,053 |
| 2021-10-08 | $90.30 | $90.83 | $89.74 | $90.62 | $88.55 | 3,343,040 |
| 2021-10-07 | $89.89 | $90.63 | $89.75 | $90.15 | $88.09 | 3,750,853 |
| 2021-10-06 | $88.20 | $89.40 | $87.45 | $89.27 | $87.23 | 4,354,139 |
| 2021-10-05 | $88.00 | $89.49 | $87.73 | $88.72 | $86.69 | 4,820,786 |
| 2021-10-04 | $87.00 | $88.00 | $86.43 | $87.69 | $85.69 | 5,490,667 |
| 2021-10-01 | $86.80 | $87.93 | $86.14 | $87.48 | $85.48 | 5,499,816 |
| 2021-09-30 | $87.49 | $87.50 | $85.86 | $85.96 | $84.00 | 5,642,918 |
| 2021-09-29 | $87.17 | $87.82 | $86.69 | $86.99 | $85.00 | 3,612,613 |
| 2021-09-28 | $87.10 | $87.73 | $86.47 | $86.84 | $84.86 | 5,781,422 |
| 2021-09-27 | $87.73 | $88.47 | $87.23 | $87.34 | $85.34 | 4,162,144 |
| 2021-09-24 | $86.57 | $87.67 | $86.36 | $87.16 | $85.17 | 4,665,947 |
| 2021-09-23 | $85.58 | $87.00 | $85.51 | $86.75 | $84.77 | 5,906,798 |
| 2021-09-22 | $83.97 | $85.96 | $83.61 | $85.27 | $83.32 | 6,233,674 |
| 2021-09-21 | $83.68 | $84.15 | $82.67 | $83.11 | $81.21 | 5,900,282 |
| 2021-09-20 | $81.90 | $83.60 | $81.52 | $83.45 | $81.54 | 8,217,120 |
| 2021-09-17 | $83.59 | $84.01 | $82.37 | $83.39 | $81.48 | 23,129,960 |
| 2021-09-16 | $84.94 | $85.13 | $83.88 | $84.02 | $82.10 | 5,907,479 |
| 2021-09-15 | $83.18 | $85.06 | $82.83 | $84.87 | $82.93 | 5,673,696 |
| 2021-09-14 | $83.80 | $83.84 | $82.26 | $82.74 | $80.85 | 5,253,630 |
| 2021-09-13 | $83.78 | $84.23 | $82.76 | $83.64 | $81.73 | 4,767,963 |
| 2021-09-10 | $84.18 | $84.46 | $82.80 | $83.00 | $81.10 | 3,893,652 |
| 2021-09-09 | $82.93 | $84.35 | $82.73 | $83.66 | $81.75 | 4,521,208 |
| 2021-09-08 | $82.83 | $83.48 | $82.20 | $82.87 | $80.98 | 3,911,458 |
| 2021-09-07 | $83.36 | $83.65 | $82.36 | $83.00 | $81.10 | 5,701,542 |
| 2021-09-03 | $84.38 | $84.63 | $83.50 | $83.65 | $81.74 | 3,300,713 |
| 2021-09-02 | $84.20 | $84.95 | $84.13 | $84.54 | $82.61 | 3,471,621 |
| 2021-09-01 | $85.14 | $85.14 | $83.92 | $84.10 | $82.18 | 4,109,283 |
| 2021-08-31 | $84.65 | $85.42 | $84.34 | $84.76 | $82.82 | 3,969,570 |
| 2021-08-30 | $85.49 | $85.52 | $84.70 | $84.80 | $82.86 | 2,936,803 |
| 2021-08-27 | $85.18 | $86.14 | $85.15 | $85.40 | $83.45 | 3,590,389 |
| 2021-08-26 | $85.66 | $85.80 | $84.52 | $84.76 | $82.82 | 2,595,991 |
| 2021-08-25 | $85.62 | $86.44 | $85.00 | $85.73 | $83.77 | 3,195,152 |
| 2021-08-24 | $85.11 | $86.08 | $85.00 | $85.43 | $83.48 | 4,751,822 |
| 2021-08-23 | $84.58 | $85.58 | $84.51 | $84.96 | $83.02 | 3,367,674 |
| 2021-08-20 | $83.29 | $84.48 | $83.00 | $84.05 | $82.13 | 4,502,402 |
| 2021-08-19 | $84.33 | $84.84 | $82.97 | $83.35 | $81.45 | 5,706,976 |
| 2021-08-18 | $86.05 | $86.92 | $85.41 | $85.48 | $83.02 | 4,256,508 |
| 2021-08-17 | $86.40 | $87.17 | $85.65 | $86.61 | $84.12 | 3,999,539 |
| 2021-08-16 | $86.72 | $87.26 | $85.57 | $87.14 | $84.63 | 3,896,351 |
| 2021-08-13 | $88.10 | $88.14 | $87.14 | $87.25 | $84.74 | 3,046,113 |
| 2021-08-12 | $88.40 | $88.66 | $87.38 | $87.98 | $85.45 | 2,816,687 |
| 2021-08-11 | $87.81 | $88.66 | $87.43 | $88.62 | $86.07 | 3,724,801 |
| 2021-08-10 | $87.19 | $88.06 | $87.00 | $87.65 | $85.13 | 2,909,254 |
| 2021-08-09 | $87.06 | $87.43 | $86.53 | $87.08 | $84.57 | 3,265,643 |
| 2021-08-06 | $87.45 | $87.98 | $87.17 | $87.58 | $85.06 | 3,020,236 |
| 2021-08-05 | $86.41 | $87.43 | $86.19 | $86.88 | $84.38 | 3,604,642 |
| 2021-08-04 | $86.87 | $87.39 | $85.65 | $85.82 | $83.35 | 5,286,297 |
| 2021-08-03 | $86.69 | $88.00 | $85.33 | $87.97 | $85.44 | 4,629,224 |
| 2021-08-02 | $87.14 | $88.74 | $86.51 | $86.61 | $84.12 | 4,049,194 |
| 2021-07-30 | $87.37 | $87.76 | $86.66 | $86.95 | $84.45 | 4,443,874 |
| 2021-07-29 | $88.63 | $88.65 | $87.49 | $87.65 | $85.13 | 4,131,819 |
| 2021-07-28 | $89.12 | $89.12 | $86.95 | $87.20 | $84.69 | 5,517,064 |
| 2021-07-27 | $87.60 | $89.46 | $87.41 | $88.22 | $85.68 | 8,429,681 |
| 2021-07-26 | $85.73 | $86.20 | $85.42 | $85.95 | $83.48 | 3,759,808 |
| 2021-07-23 | $86.73 | $86.73 | $85.61 | $85.81 | $83.34 | 2,607,880 |
| 2021-07-22 | $86.27 | $86.50 | $85.19 | $85.82 | $83.35 | 4,124,382 |
| 2021-07-21 | $85.27 | $86.96 | $85.05 | $86.58 | $84.09 | 5,398,537 |
| 2021-07-20 | $81.30 | $85.13 | $81.02 | $84.80 | $82.36 | 7,935,201 |
| 2021-07-19 | $81.80 | $81.96 | $79.72 | $81.05 | $78.72 | 9,221,325 |
| 2021-07-16 | $85.62 | $85.75 | $83.30 | $83.53 | $81.13 | 4,024,081 |
| 2021-07-15 | $84.09 | $85.53 | $83.94 | $84.98 | $82.53 | 3,460,763 |
| 2021-07-14 | $85.18 | $85.89 | $84.46 | $84.91 | $82.47 | 3,665,710 |
| 2021-07-13 | $86.17 | $86.24 | $85.26 | $85.33 | $82.87 | 4,594,994 |
| 2021-07-12 | $85.56 | $86.40 | $85.02 | $86.22 | $83.74 | 5,464,531 |
| 2021-07-09 | $86.50 | $86.75 | $86.02 | $86.38 | $83.89 | 4,556,242 |
| 2021-07-08 | $84.60 | $85.78 | $84.02 | $85.44 | $82.98 | 4,665,484 |
| 2021-07-07 | $85.17 | $86.04 | $84.82 | $85.83 | $83.36 | 4,127,310 |
| 2021-07-06 | $86.15 | $86.49 | $84.93 | $85.75 | $83.28 | 4,139,989 |
| 2021-07-02 | $86.50 | $87.00 | $85.83 | $86.70 | $84.20 | 4,186,223 |
| 2021-07-01 | $85.42 | $86.25 | $85.27 | $86.22 | $83.74 | 3,903,865 |
| 2021-06-30 | $84.34 | $85.67 | $84.14 | $85.31 | $82.85 | 4,744,496 |
| 2021-06-29 | $85.38 | $85.87 | $84.34 | $84.44 | $82.01 | 6,496,954 |
| 2021-06-28 | $86.39 | $86.40 | $84.76 | $85.11 | $82.66 | 5,738,637 |
| 2021-06-25 | $87.03 | $87.40 | $86.68 | $86.72 | $84.22 | 6,611,282 |
| 2021-06-24 | $87.18 | $87.18 | $86.26 | $86.85 | $84.35 | 5,335,186 |
| 2021-06-23 | $87.42 | $87.61 | $86.57 | $86.60 | $84.11 | 3,524,488 |
| 2021-06-22 | $87.68 | $88.06 | $86.86 | $87.38 | $84.86 | 4,150,085 |
| 2021-06-21 | $86.75 | $88.14 | $86.52 | $88.00 | $85.47 | 5,097,448 |
| 2021-06-18 | $85.90 | $86.73 | $85.62 | $85.92 | $83.45 | 10,387,190 |
| 2021-06-17 | $88.48 | $88.73 | $86.32 | $87.13 | $84.62 | 7,480,665 |
| 2021-06-16 | $89.23 | $89.43 | $87.95 | $88.43 | $85.88 | 7,934,168 |
| 2021-06-15 | $88.95 | $89.80 | $88.80 | $89.40 | $86.83 | 5,336,677 |
| 2021-06-14 | $88.72 | $89.19 | $88.25 | $88.72 | $86.17 | 5,924,874 |
| 2021-06-11 | $88.70 | $88.97 | $88.17 | $88.81 | $86.25 | 4,082,650 |
| 2021-06-10 | $89.80 | $89.98 | $88.16 | $88.25 | $85.71 | 4,826,283 |
| 2021-06-09 | $89.36 | $89.57 | $88.82 | $88.85 | $86.29 | 4,594,454 |
| 2021-06-08 | $89.20 | $89.78 | $88.76 | $89.45 | $86.87 | 4,776,968 |
| 2021-06-07 | $88.97 | $89.15 | $88.48 | $88.97 | $86.41 | 5,693,948 |
| 2021-06-04 | $88.65 | $89.24 | $88.55 | $89.02 | $86.46 | 4,083,004 |
| 2021-06-03 | $88.11 | $88.97 | $87.89 | $88.68 | $86.13 | 4,083,203 |
| 2021-06-02 | $89.25 | $89.25 | $88.45 | $88.63 | $86.08 | 4,429,419 |
| 2021-06-01 | $89.81 | $89.93 | $88.84 | $88.99 | $86.43 | 4,302,527 |
| 2021-05-28 | $88.40 | $88.83 | $88.04 | $88.71 | $86.16 | 4,850,672 |
| 2021-05-27 | $88.50 | $88.81 | $87.71 | $88.61 | $86.06 | 10,492,183 |
| 2021-05-26 | $86.33 | $86.73 | $86.00 | $86.50 | $84.01 | 4,826,150 |
| 2021-05-25 | $86.63 | $87.28 | $85.99 | $86.26 | $83.78 | 7,606,523 |
| 2021-05-24 | $86.49 | $86.95 | $86.00 | $86.48 | $83.99 | 5,113,304 |
| 2021-05-21 | $85.85 | $87.10 | $85.55 | $85.81 | $83.34 | 5,803,841 |
| 2021-05-20 | $84.74 | $85.56 | $84.09 | $85.23 | $82.78 | 10,060,126 |
| 2021-05-19 | $84.84 | $85.27 | $83.58 | $85.21 | $82.26 | 9,296,453 |
| 2021-05-18 | $86.20 | $86.96 | $85.35 | $85.38 | $82.43 | 7,438,333 |
| 2021-05-17 | $85.06 | $86.57 | $85.06 | $86.57 | $83.58 | 5,059,848 |
| 2021-05-14 | $84.45 | $86.07 | $84.36 | $85.88 | $82.91 | 4,989,535 |
| 2021-05-13 | $82.30 | $84.28 | $82.14 | $83.78 | $80.88 | 4,710,381 |
| 2021-05-12 | $84.23 | $84.86 | $82.22 | $82.28 | $79.44 | 6,086,841 |
| 2021-05-11 | $84.24 | $85.20 | $83.35 | $84.33 | $81.41 | 6,708,052 |
| 2021-05-10 | $86.86 | $87.04 | $84.93 | $85.04 | $82.10 | 9,042,625 |
| 2021-05-07 | $84.81 | $85.93 | $84.14 | $85.71 | $82.75 | 6,056,042 |
| 2021-05-06 | $84.81 | $84.90 | $83.53 | $84.68 | $81.75 | 4,903,888 |
| 2021-05-05 | $83.63 | $84.67 | $83.54 | $84.13 | $81.22 | 4,658,200 |
| 2021-05-04 | $84.12 | $84.59 | $83.15 | $83.94 | $81.04 | 9,307,027 |
| 2021-05-03 | $83.80 | $84.45 | $83.28 | $84.14 | $81.23 | 5,828,775 |
| 2021-04-30 | $82.55 | $83.41 | $82.35 | $83.24 | $80.36 | 5,615,957 |
| 2021-04-29 | $83.56 | $83.80 | $82.51 | $82.87 | $80.01 | 6,237,020 |
| 2021-04-28 | $81.48 | $83.12 | $81.48 | $83.08 | $80.21 | 7,164,209 |
| 2021-04-27 | $82.76 | $83.69 | $80.88 | $82.81 | $79.95 | 11,082,372 |
| 2021-04-26 | $81.00 | $82.07 | $80.80 | $81.00 | $78.20 | 12,145,572 |
| 2021-04-23 | $78.81 | $80.76 | $78.81 | $80.54 | $77.76 | 7,142,207 |
| 2021-04-22 | $78.99 | $79.91 | $78.55 | $78.74 | $76.02 | 6,706,757 |
| 2021-04-21 | $76.81 | $78.94 | $76.40 | $78.87 | $76.14 | 5,187,112 |
| 2021-04-20 | $77.80 | $77.91 | $76.07 | $77.09 | $74.43 | 8,692,916 |
| 2021-04-19 | $78.12 | $78.73 | $77.74 | $78.59 | $75.87 | 6,265,620 |
| 2021-04-16 | $78.59 | $78.59 | $77.05 | $78.22 | $75.52 | 7,629,718 |
| 2021-04-15 | $78.16 | $78.28 | $76.98 | $77.97 | $75.27 | 5,106,468 |
| 2021-04-14 | $78.00 | $78.69 | $77.77 | $77.96 | $75.27 | 4,855,475 |
| 2021-04-13 | $78.00 | $78.08 | $76.74 | $77.70 | $75.01 | 5,490,907 |
| 2021-04-12 | $78.25 | $78.82 | $78.13 | $78.72 | $76.00 | 5,485,775 |
| 2021-04-09 | $78.54 | $78.88 | $77.65 | $78.29 | $75.58 | 5,423,405 |
| 2021-04-08 | $77.13 | $77.56 | $76.49 | $77.48 | $74.80 | 5,042,964 |
| 2021-04-07 | $77.49 | $78.11 | $77.05 | $77.60 | $74.92 | 5,334,869 |
| 2021-04-06 | $77.59 | $78.09 | $77.20 | $77.51 | $74.83 | 8,489,200 |
| 2021-04-05 | $77.86 | $78.45 | $77.54 | $77.91 | $75.22 | 5,637,907 |
| 2021-04-01 | $77.61 | $77.80 | $76.93 | $77.28 | $74.61 | 6,166,318 |
| 2021-03-31 | $77.84 | $78.22 | $77.05 | $77.27 | $74.60 | 6,003,339 |
| 2021-03-30 | $77.62 | $78.45 | $77.26 | $77.82 | $75.13 | 5,539,981 |
| 2021-03-29 | $78.31 | $78.99 | $77.53 | $77.68 | $74.99 | 7,136,702 |
| 2021-03-26 | $77.41 | $78.26 | $76.57 | $78.17 | $75.47 | 6,193,860 |
| 2021-03-25 | $75.10 | $77.67 | $74.63 | $77.53 | $74.85 | 6,359,378 |
| 2021-03-24 | $76.23 | $77.83 | $75.55 | $75.55 | $72.94 | 7,722,639 |
| 2021-03-23 | $76.27 | $77.17 | $75.01 | $75.18 | $72.58 | 8,285,427 |
| 2021-03-22 | $78.36 | $78.54 | $76.59 | $76.92 | $74.26 | 7,457,120 |
| 2021-03-19 | $78.00 | $78.55 | $76.12 | $78.36 | $75.65 | 15,023,805 |
| 2021-03-18 | $79.22 | $79.92 | $77.88 | $77.94 | $75.25 | 6,093,485 |
| 2021-03-17 | $78.46 | $79.84 | $78.31 | $79.56 | $76.81 | 6,685,907 |
| 2021-03-16 | $79.44 | $79.67 | $78.01 | $78.24 | $75.54 | 5,941,533 |
| 2021-03-15 | $78.78 | $80.06 | $78.35 | $79.57 | $76.82 | 7,868,591 |
| 2021-03-12 | $78.00 | $78.87 | $77.68 | $78.52 | $75.81 | 6,075,911 |
| 2021-03-11 | $76.57 | $78.08 | $76.20 | $77.05 | $74.39 | 6,314,890 |
| 2021-03-10 | $75.40 | $77.15 | $74.99 | $76.56 | $73.91 | 6,776,597 |
| 2021-03-09 | $76.04 | $76.70 | $74.75 | $74.83 | $72.24 | 6,558,270 |
| 2021-03-08 | $76.11 | $77.34 | $75.54 | $75.61 | $73.00 | 7,232,303 |
| 2021-03-05 | $75.23 | $75.57 | $73.10 | $75.18 | $72.58 | 6,661,930 |
| 2021-03-04 | $75.02 | $76.46 | $72.74 | $74.42 | $71.85 | 8,284,190 |
| 2021-03-03 | $74.80 | $76.39 | $74.65 | $75.07 | $72.47 | 5,960,710 |
| 2021-03-02 | $74.31 | $75.42 | $74.20 | $74.67 | $72.09 | 5,792,320 |
| 2021-03-01 | $73.51 | $75.34 | $73.10 | $74.36 | $71.79 | 10,910,488 |
| 2021-02-26 | $73.93 | $73.93 | $71.99 | $71.99 | $69.50 | 7,897,550 |
| 2021-02-25 | $76.66 | $77.12 | $72.95 | $73.32 | $70.79 | 9,408,589 |
| 2021-02-24 | $74.19 | $78.17 | $73.52 | $77.67 | $74.50 | 11,159,303 |
| 2021-02-23 | $73.41 | $74.01 | $72.53 | $73.99 | $70.97 | 11,686,692 |
| 2021-02-22 | $72.25 | $74.26 | $72.22 | $73.00 | $70.02 | 10,482,398 |
| 2021-02-19 | $73.38 | $74.31 | $73.10 | $74.26 | $71.23 | 6,275,907 |
| 2021-02-18 | $72.47 | $73.05 | $72.02 | $72.88 | $69.91 | 4,904,599 |
| 2021-02-17 | $72.29 | $73.21 | $72.08 | $73.06 | $70.08 | 5,180,976 |
| 2021-02-16 | $72.84 | $73.25 | $72.04 | $72.61 | $69.65 | 6,110,513 |
| 2021-02-12 | $72.09 | $72.82 | $71.82 | $72.61 | $69.65 | 4,207,544 |
| 2021-02-11 | $72.47 | $73.19 | $71.17 | $72.33 | $69.38 | 4,535,812 |
| 2021-02-10 | $72.76 | $73.14 | $72.14 | $72.47 | $69.51 | 3,925,401 |
| 2021-02-09 | $72.25 | $73.34 | $71.57 | $73.04 | $70.06 | 6,260,292 |
| 2021-02-08 | $72.28 | $72.68 | $71.81 | $72.49 | $69.53 | 4,964,256 |
| 2021-02-05 | $73.35 | $73.88 | $72.00 | $72.33 | $69.38 | 7,952,948 |
| 2021-02-04 | $71.07 | $72.81 | $70.73 | $72.68 | $69.72 | 9,024,262 |
| 2021-02-03 | $69.76 | $70.92 | $69.37 | $70.58 | $67.70 | 8,369,994 |
| 2021-02-02 | $67.67 | $70.42 | $67.55 | $70.14 | $67.28 | 8,022,286 |
| 2021-02-01 | $67.60 | $67.60 | $66.13 | $66.96 | $64.23 | 5,993,950 |
| 2021-01-29 | $67.11 | $67.56 | $66.11 | $66.73 | $64.01 | 15,649,057 |
| 2021-01-28 | $66.44 | $69.29 | $66.21 | $68.17 | $65.39 | 8,753,242 |
| 2021-01-27 | $66.55 | $67.76 | $65.25 | $65.50 | $62.83 | 12,376,957 |
| 2021-01-26 | $69.20 | $70.93 | $67.19 | $67.20 | $64.46 | 13,322,200 |
| 2021-01-25 | $66.04 | $66.52 | $65.02 | $66.28 | $63.58 | 10,514,045 |
| 2021-01-22 | $67.72 | $68.11 | $67.12 | $67.58 | $64.82 | 4,558,065 |
| 2021-01-21 | $68.33 | $68.70 | $67.85 | $68.11 | $65.33 | 7,375,133 |
| 2021-01-20 | $69.47 | $69.53 | $68.62 | $68.84 | $66.03 | 4,657,716 |
| 2021-01-19 | $69.78 | $70.05 | $69.15 | $69.36 | $66.53 | 7,381,835 |
| 2021-01-15 | $70.31 | $70.33 | $68.95 | $69.20 | $66.38 | 6,980,754 |
| 2021-01-14 | $71.00 | $72.37 | $70.55 | $70.94 | $68.05 | 9,712,524 |
| 2021-01-13 | $71.30 | $71.45 | $69.79 | $70.50 | $67.62 | 7,032,644 |
| 2021-01-12 | $69.69 | $71.72 | $69.57 | $71.52 | $68.60 | 5,348,963 |
| 2021-01-11 | $68.79 | $69.85 | $68.52 | $69.80 | $66.95 | 4,569,327 |
| 2021-01-08 | $69.96 | $70.08 | $68.70 | $69.86 | $67.01 | 5,158,100 |
| 2021-01-07 | $70.35 | $70.87 | $69.69 | $69.78 | $66.93 | 8,771,409 |
| 2021-01-06 | $68.50 | $71.49 | $68.45 | $70.28 | $67.41 | 8,753,767 |
| 2021-01-05 | $68.76 | $69.88 | $68.40 | $69.42 | $66.59 | 6,436,782 |
| 2021-01-04 | $71.38 | $71.56 | $68.31 | $68.43 | $65.64 | 7,660,481 |
| 2020-12-31 | $71.35 | $71.70 | $70.94 | $71.51 | $68.59 | 4,177,011 |
| 2020-12-30 | $70.50 | $71.64 | $70.34 | $71.36 | $68.45 | 5,015,547 |
| 2020-12-29 | $71.00 | $71.10 | $69.67 | $70.34 | $67.47 | 3,670,270 |
| 2020-12-28 | $70.70 | $71.46 | $70.34 | $70.63 | $67.75 | 2,907,294 |
| 2020-12-24 | $70.95 | $70.95 | $69.89 | $70.27 | $67.40 | 1,758,644 |
| 2020-12-23 | $69.79 | $71.41 | $69.59 | $70.72 | $67.84 | 4,312,925 |
| 2020-12-22 | $69.49 | $70.11 | $68.97 | $69.25 | $66.43 | 4,064,892 |
| 2020-12-21 | $68.69 | $70.24 | $67.78 | $69.67 | $66.83 | 8,351,725 |
| 2020-12-18 | $70.57 | $70.76 | $69.81 | $70.17 | $67.31 | 16,809,772 |
| 2020-12-17 | $71.39 | $71.49 | $70.51 | $70.64 | $67.76 | 5,769,943 |
| 2020-12-16 | $71.15 | $71.18 | $70.45 | $70.57 | $67.69 | 5,621,098 |
| 2020-12-15 | $71.50 | $71.80 | $70.10 | $71.04 | $68.14 | 8,128,446 |
| 2020-12-14 | $73.40 | $73.83 | $70.71 | $70.80 | $67.91 | 10,849,268 |
| 2020-12-11 | $72.66 | $73.58 | $72.36 | $72.89 | $69.92 | 7,185,886 |
| 2020-12-10 | $72.97 | $73.74 | $72.45 | $72.98 | $70.00 | 7,497,877 |
| 2020-12-09 | $74.47 | $74.82 | $73.28 | $73.54 | $70.54 | 5,329,427 |
| 2020-12-08 | $73.19 | $74.51 | $72.79 | $74.48 | $71.44 | 4,364,890 |
| 2020-12-07 | $73.38 | $73.75 | $72.55 | $73.04 | $70.06 | 4,913,838 |
| 2020-12-04 | $73.38 | $74.66 | $73.38 | $73.91 | $70.90 | 9,297,932 |
| 2020-12-03 | $72.11 | $74.39 | $71.91 | $73.29 | $70.30 | 6,894,102 |
| 2020-12-02 | $71.19 | $72.35 | $70.69 | $71.94 | $69.01 | 5,401,615 |
| 2020-12-01 | $72.72 | $72.94 | $71.21 | $71.23 | $68.33 | 6,271,995 |
| 2020-11-30 | $73.09 | $73.55 | $71.36 | $71.72 | $68.80 | 10,730,797 |
| 2020-11-27 | $73.77 | $74.40 | $73.39 | $73.91 | $70.90 | 5,103,396 |
| 2020-11-25 | $73.55 | $74.19 | $72.90 | $73.81 | $70.80 | 5,374,246 |
| 2020-11-24 | $74.09 | $75.32 | $73.80 | $74.36 | $71.33 | 10,036,196 |
| 2020-11-23 | $70.82 | $72.84 | $70.34 | $72.64 | $69.68 | 7,208,784 |
| 2020-11-20 | $70.80 | $71.12 | $69.65 | $69.76 | $66.92 | 5,835,603 |
| 2020-11-19 | $68.65 | $71.23 | $68.20 | $71.11 | $68.21 | 8,928,957 |
| 2020-11-18 | $69.67 | $71.32 | $69.33 | $69.51 | $66.68 | 13,392,598 |
| 2020-11-17 | $67.52 | $69.62 | $67.36 | $68.87 | $66.06 | 11,134,174 |
| 2020-11-16 | $67.56 | $69.04 | $67.15 | $68.66 | $65.86 | 12,885,034 |
| 2020-11-13 | $64.78 | $66.40 | $64.52 | $66.15 | $63.45 | 6,827,329 |
| 2020-11-12 | $63.88 | $64.64 | $63.27 | $63.99 | $61.38 | 8,345,484 |
| 2020-11-11 | $67.65 | $67.70 | $65.12 | $65.85 | $62.70 | 10,124,689 |
| 2020-11-10 | $66.10 | $68.15 | $65.75 | $67.89 | $64.64 | 14,358,576 |
| 2020-11-09 | $65.12 | $66.39 | $62.49 | $64.99 | $61.88 | 19,021,236 |
| 2020-11-06 | $57.63 | $58.85 | $57.24 | $58.56 | $55.76 | 7,849,830 |
| 2020-11-05 | $57.11 | $58.82 | $56.87 | $58.28 | $55.49 | 7,446,655 |
| 2020-11-04 | $57.36 | $58.59 | $56.14 | $56.82 | $54.10 | 8,661,992 |
| 2020-11-03 | $56.51 | $57.51 | $56.34 | $57.04 | $54.31 | 7,740,494 |
| 2020-11-02 | $55.40 | $56.00 | $53.91 | $55.75 | $53.08 | 9,750,832 |
| 2020-10-30 | $53.12 | $54.45 | $52.92 | $54.32 | $51.72 | 14,574,141 |
| 2020-10-29 | $52.50 | $53.48 | $51.92 | $53.14 | $50.60 | 14,994,487 |
| 2020-10-28 | $55.20 | $56.07 | $52.25 | $52.34 | $49.84 | 19,787,452 |
| 2020-10-27 | $59.77 | $59.80 | $56.44 | $56.53 | $53.83 | 14,785,863 |
| 2020-10-26 | $61.65 | $61.75 | $59.88 | $60.81 | $57.90 | 7,596,832 |
| 2020-10-23 | $63.07 | $63.79 | $62.42 | $62.57 | $59.58 | 5,864,562 |
| 2020-10-22 | $60.23 | $62.97 | $60.22 | $62.80 | $59.80 | 6,990,059 |
| 2020-10-21 | $60.42 | $61.10 | $60.19 | $60.35 | $57.46 | 5,647,157 |
| 2020-10-20 | $61.98 | $62.31 | $61.04 | $61.24 | $58.31 | 5,960,815 |
| 2020-10-19 | $61.60 | $62.67 | $61.00 | $61.46 | $58.52 | 7,373,253 |
| 2020-10-16 | $61.00 | $62.04 | $60.64 | $61.75 | $58.80 | 8,287,997 |
| 2020-10-15 | $59.37 | $60.50 | $58.92 | $60.49 | $57.60 | 6,166,905 |
| 2020-10-14 | $59.28 | $60.34 | $59.21 | $59.94 | $57.07 | 5,973,730 |
| 2020-10-13 | $59.75 | $60.10 | $58.53 | $59.52 | $56.67 | 8,836,729 |
| 2020-10-12 | $59.84 | $60.68 | $59.56 | $60.53 | $57.63 | 5,378,932 |
| 2020-10-09 | $61.22 | $61.33 | $59.89 | $59.91 | $57.04 | 3,996,632 |
| 2020-10-08 | $59.82 | $60.85 | $59.68 | $60.80 | $57.89 | 4,483,039 |
| 2020-10-07 | $59.31 | $59.94 | $58.95 | $59.69 | $56.83 | 4,925,797 |
| 2020-10-06 | $59.81 | $60.58 | $58.43 | $58.45 | $55.65 | 7,187,242 |
| 2020-10-05 | $59.85 | $60.33 | $59.17 | $59.51 | $56.66 | 6,077,774 |
| 2020-10-02 | $56.52 | $59.38 | $56.51 | $59.34 | $56.50 | 8,381,224 |
| 2020-10-01 | $57.82 | $58.45 | $57.09 | $57.46 | $54.71 | 6,525,590 |
| 2020-09-30 | $57.61 | $58.61 | $57.10 | $57.54 | $54.79 | 7,708,422 |
| 2020-09-29 | $58.68 | $58.79 | $57.49 | $57.60 | $54.84 | 6,415,150 |
| 2020-09-28 | $58.09 | $59.57 | $58.09 | $58.89 | $56.07 | 5,457,481 |
| 2020-09-25 | $56.87 | $57.74 | $56.34 | $57.49 | $54.74 | 11,955,159 |
| 2020-09-24 | $58.05 | $58.32 | $56.62 | $57.38 | $54.63 | 7,737,303 |
| 2020-09-23 | $59.82 | $60.88 | $58.30 | $58.33 | $55.54 | 7,279,960 |
| 2020-09-22 | $59.94 | $60.78 | $58.93 | $59.79 | $56.93 | 5,883,245 |
| 2020-09-21 | $61.58 | $62.57 | $59.63 | $60.02 | $57.15 | 8,845,176 |
| 2020-09-18 | $62.57 | $63.33 | $62.10 | $62.35 | $59.37 | 16,814,158 |
| 2020-09-17 | $62.23 | $64.01 | $61.56 | $62.81 | $59.80 | 6,063,176 |
| 2020-09-16 | $61.24 | $63.73 | $60.91 | $62.92 | $59.91 | 8,896,470 |
| 2020-09-15 | $61.74 | $62.44 | $60.96 | $61.44 | $58.50 | 7,069,294 |
| 2020-09-14 | $61.28 | $62.23 | $61.08 | $61.97 | $59.00 | 6,548,618 |
| 2020-09-11 | $59.50 | $60.90 | $59.40 | $60.65 | $57.75 | 9,780,925 |
| 2020-09-10 | $60.30 | $61.68 | $59.38 | $59.52 | $56.67 | 8,670,608 |
| 2020-09-09 | $59.77 | $60.31 | $58.89 | $59.58 | $56.73 | 7,560,957 |
| 2020-09-08 | $60.38 | $60.59 | $58.82 | $59.25 | $56.41 | 10,523,799 |
| 2020-09-04 | $61.49 | $62.21 | $59.94 | $61.17 | $58.24 | 6,785,915 |
| 2020-09-03 | $62.19 | $63.20 | $60.42 | $60.86 | $57.95 | 8,515,693 |
| 2020-09-02 | $61.00 | $62.15 | $60.76 | $62.00 | $59.03 | 7,511,888 |
| 2020-09-01 | $60.69 | $61.35 | $60.12 | $60.68 | $57.78 | 9,310,332 |
| 2020-08-31 | $62.19 | $63.57 | $60.92 | $61.00 | $58.08 | 10,885,656 |
| 2020-08-28 | $61.12 | $62.53 | $60.63 | $62.24 | $59.26 | 18,550,071 |
| 2020-08-27 | $60.76 | $61.96 | $60.38 | $60.90 | $57.99 | 8,749,797 |
| 2020-08-26 | $60.64 | $60.92 | $59.99 | $60.77 | $57.86 | 8,659,614 |
| 2020-08-25 | $61.36 | $61.40 | $59.64 | $60.95 | $58.03 | 12,678,829 |
| 2020-08-24 | $60.40 | $62.04 | $60.13 | $61.88 | $58.92 | 6,379,751 |
| 2020-08-21 | $60.67 | $61.28 | $60.23 | $60.27 | $57.39 | 7,067,375 |
| 2020-08-20 | $61.00 | $61.42 | $60.34 | $60.99 | $58.07 | 4,689,219 |
| 2020-08-19 | $62.02 | $62.91 | $61.50 | $61.64 | $58.69 | 5,381,198 |
| 2020-08-18 | $62.72 | $63.17 | $62.03 | $62.10 | $59.13 | 4,727,656 |
| 2020-08-17 | $63.58 | $63.88 | $62.68 | $62.77 | $59.77 | 6,397,442 |
| 2020-08-14 | $62.80 | $64.24 | $62.59 | $63.64 | $60.59 | 5,124,446 |
| 2020-08-13 | $63.06 | $64.04 | $62.65 | $63.30 | $60.27 | 9,451,986 |
| 2020-08-12 | $65.13 | $65.14 | $63.38 | $64.29 | $60.76 | 7,331,619 |
| 2020-08-11 | $65.19 | $66.15 | $64.08 | $64.26 | $60.73 | 12,120,848 |
| 2020-08-10 | $61.50 | $64.44 | $61.36 | $64.23 | $60.70 | 10,042,621 |
| 2020-08-07 | $59.87 | $61.29 | $59.35 | $61.23 | $57.87 | 6,263,093 |
| 2020-08-06 | $59.50 | $60.41 | $59.30 | $59.87 | $56.58 | 5,786,706 |
| 2020-08-05 | $57.85 | $60.05 | $57.70 | $60.03 | $56.73 | 10,153,292 |
| 2020-08-04 | $57.72 | $57.91 | $57.12 | $57.51 | $54.35 | 7,844,585 |
| 2020-08-03 | $56.47 | $57.52 | $55.73 | $57.51 | $54.35 | 8,793,323 |
| 2020-07-31 | $57.36 | $57.38 | $56.11 | $56.68 | $53.57 | 11,445,378 |
| 2020-07-30 | $58.62 | $58.65 | $57.27 | $57.46 | $54.30 | 12,292,068 |
| 2020-07-29 | $60.70 | $60.99 | $59.06 | $59.40 | $56.14 | 11,162,450 |
| 2020-07-28 | $61.74 | $61.82 | $59.75 | $61.00 | $57.65 | 13,111,772 |
| 2020-07-27 | $61.65 | $61.85 | $60.65 | $61.09 | $57.73 | 10,194,323 |
| 2020-07-24 | $63.21 | $63.97 | $61.79 | $62.07 | $58.66 | 6,058,884 |
| 2020-07-23 | $63.59 | $64.33 | $62.88 | $63.12 | $59.65 | 6,043,274 |
| 2020-07-22 | $62.60 | $63.73 | $62.17 | $63.63 | $60.13 | 5,758,652 |
| 2020-07-21 | $62.00 | $63.48 | $61.83 | $63.05 | $59.59 | 7,395,222 |
| 2020-07-20 | $61.78 | $62.03 | $60.82 | $61.41 | $58.04 | 6,683,996 |
| 2020-07-17 | $62.47 | $62.61 | $61.71 | $62.20 | $58.78 | 10,789,148 |
| 2020-07-16 | $62.30 | $62.81 | $61.45 | $62.37 | $58.94 | 5,680,764 |
| 2020-07-15 | $62.35 | $63.22 | $62.05 | $62.94 | $59.48 | 9,026,222 |
| 2020-07-14 | $59.00 | $60.56 | $58.45 | $60.47 | $57.15 | 7,315,036 |
| 2020-07-13 | $60.28 | $60.80 | $58.74 | $59.35 | $56.09 | 7,434,103 |
| 2020-07-10 | $59.10 | $60.20 | $58.77 | $59.64 | $56.36 | 10,454,672 |
| 2020-07-09 | $60.66 | $60.88 | $58.06 | $58.11 | $54.92 | 10,773,970 |
| 2020-07-08 | $60.88 | $61.64 | $60.20 | $61.01 | $57.66 | 9,304,420 |
| 2020-07-07 | $62.54 | $62.83 | $60.94 | $61.01 | $57.66 | 8,780,873 |
| 2020-07-06 | $63.06 | $63.83 | $62.12 | $63.32 | $59.84 | 6,123,716 |
| 2020-07-02 | $62.67 | $63.46 | $61.62 | $61.79 | $58.40 | 8,236,212 |
| 2020-07-01 | $61.78 | $62.90 | $61.23 | $61.61 | $58.23 | 6,859,854 |
| 2020-06-30 | $61.05 | $61.86 | $60.08 | $61.62 | $58.23 | 10,738,188 |
| 2020-06-29 | $60.19 | $61.92 | $59.80 | $61.92 | $58.52 | 8,908,741 |
| 2020-06-26 | $61.02 | $61.42 | $58.94 | $59.10 | $55.85 | 17,514,028 |
| 2020-06-25 | $60.92 | $61.38 | $59.96 | $61.06 | $57.71 | 12,714,549 |
| 2020-06-24 | $63.99 | $64.01 | $61.07 | $61.72 | $58.33 | 9,873,034 |
| 2020-06-23 | $65.46 | $65.78 | $64.16 | $64.54 | $60.99 | 6,930,826 |
| 2020-06-22 | $64.81 | $65.42 | $63.93 | $65.04 | $61.47 | 7,558,617 |
| 2020-06-19 | $68.36 | $68.36 | $64.47 | $64.89 | $61.32 | 19,143,783 |
| 2020-06-18 | $65.83 | $67.43 | $65.61 | $66.88 | $63.21 | 6,429,327 |
| 2020-06-17 | $68.00 | $68.20 | $66.63 | $66.90 | $63.22 | 9,289,764 |
| 2020-06-16 | $69.62 | $70.10 | $66.05 | $67.82 | $64.09 | 11,523,926 |
| 2020-06-15 | $63.00 | $67.76 | $62.44 | $67.05 | $63.37 | 13,553,124 |
| 2020-06-12 | $65.97 | $66.07 | $63.36 | $65.37 | $61.78 | 9,584,741 |
| 2020-06-11 | $63.99 | $65.71 | $62.82 | $62.85 | $59.40 | 13,697,223 |
| 2020-06-10 | $70.14 | $70.29 | $68.05 | $68.36 | $64.60 | 9,748,784 |
| 2020-06-09 | $72.65 | $72.65 | $70.51 | $70.54 | $66.66 | 9,955,664 |
| 2020-06-08 | $72.50 | $74.93 | $72.50 | $74.16 | $70.09 | 11,939,876 |
| 2020-06-05 | $71.03 | $73.74 | $71.00 | $72.07 | $68.11 | 14,200,053 |
| 2020-06-04 | $67.10 | $67.83 | $66.31 | $67.51 | $63.80 | 10,131,391 |
| 2020-06-03 | $64.50 | $67.73 | $64.44 | $67.47 | $63.76 | 15,866,574 |
| 2020-06-02 | $63.70 | $64.20 | $62.56 | $63.40 | $59.92 | 14,931,976 |
| 2020-06-01 | $65.00 | $66.04 | $64.07 | $64.12 | $60.60 | 11,313,970 |
| 2020-05-29 | $65.60 | $66.60 | $64.14 | $64.52 | $60.98 | 13,950,572 |
| 2020-05-28 | $68.78 | $68.78 | $66.14 | $67.27 | $63.57 | 12,683,209 |
| 2020-05-27 | $67.00 | $67.99 | $65.17 | $66.65 | $62.99 | 13,937,407 |
| 2020-05-26 | $62.56 | $65.55 | $62.36 | $64.47 | $60.93 | 15,932,664 |
| 2020-05-22 | $60.39 | $60.77 | $59.33 | $60.00 | $56.70 | 6,508,111 |
| 2020-05-21 | $58.30 | $60.21 | $58.20 | $60.10 | $56.80 | 10,302,208 |
| 2020-05-20 | $58.71 | $59.07 | $57.69 | $57.80 | $54.62 | 10,329,683 |
| 2020-05-19 | $57.89 | $60.14 | $57.40 | $57.94 | $54.76 | 14,438,351 |
| 2020-05-18 | $55.65 | $58.62 | $55.52 | $57.90 | $54.72 | 19,740,855 |
| 2020-05-15 | $53.04 | $53.27 | $51.66 | $52.73 | $49.83 | 22,045,528 |
| 2020-05-14 | $52.67 | $53.91 | $51.13 | $53.86 | $50.90 | 16,739,073 |
| 2020-05-13 | $56.09 | $56.09 | $53.18 | $54.10 | $50.68 | 13,935,375 |
| 2020-05-12 | $57.38 | $58.44 | $56.72 | $56.72 | $53.14 | 10,895,049 |
| 2020-05-11 | $57.72 | $57.93 | $56.33 | $57.36 | $53.73 | 10,649,462 |
| 2020-05-08 | $57.72 | $58.75 | $57.35 | $58.67 | $54.96 | 10,179,739 |
| 2020-05-07 | $58.63 | $59.24 | $56.44 | $57.01 | $53.41 | 26,893,783 |
| 2020-05-06 | $59.30 | $59.39 | $57.75 | $57.92 | $54.26 | 8,804,944 |
| 2020-05-05 | $60.26 | $60.47 | $58.87 | $59.00 | $55.27 | 12,773,606 |
| 2020-05-04 | $60.02 | $60.03 | $57.57 | $58.85 | $55.13 | 15,618,460 |
| 2020-05-01 | $63.50 | $63.61 | $60.22 | $61.11 | $57.25 | 13,675,091 |
| 2020-04-30 | $67.45 | $67.45 | $64.70 | $64.81 | $60.71 | 12,454,005 |
| 2020-04-29 | $67.35 | $68.79 | $66.06 | $67.90 | $63.61 | 10,321,886 |
| 2020-04-28 | $66.52 | $67.29 | $64.81 | $65.39 | $61.26 | 10,473,759 |
| 2020-04-27 | $64.43 | $65.42 | $63.84 | $65.07 | $60.96 | 8,302,121 |
| 2020-04-24 | $63.98 | $64.08 | $62.50 | $63.43 | $59.42 | 8,557,116 |
| 2020-04-23 | $63.89 | $64.88 | $63.25 | $63.29 | $59.29 | 9,310,921 |
| 2020-04-22 | $64.32 | $64.90 | $63.10 | $63.45 | $59.44 | 9,439,642 |
| 2020-04-21 | $63.62 | $64.55 | $62.15 | $62.65 | $58.69 | 9,873,328 |
| 2020-04-20 | $64.50 | $66.93 | $63.72 | $64.98 | $60.87 | 10,556,801 |
| 2020-04-17 | $64.75 | $66.50 | $64.18 | $66.07 | $61.89 | 14,105,381 |
| 2020-04-16 | $62.46 | $62.72 | $61.30 | $62.45 | $58.50 | 14,045,160 |
| 2020-04-15 | $65.00 | $65.11 | $61.23 | $62.33 | $58.39 | 16,636,114 |
| 2020-04-14 | $63.63 | $65.34 | $62.60 | $65.07 | $60.96 | 16,674,148 |
| 2020-04-13 | $64.23 | $64.40 | $60.09 | $61.83 | $57.92 | 15,148,921 |
| 2020-04-09 | $67.00 | $68.10 | $63.51 | $64.71 | $60.62 | 24,733,834 |
| 2020-04-08 | $58.35 | $63.98 | $57.90 | $62.62 | $58.66 | 26,531,349 |
| 2020-04-07 | $62.42 | $64.49 | $57.22 | $57.76 | $54.11 | 27,102,846 |
| 2020-04-06 | $54.48 | $58.90 | $52.64 | $57.56 | $53.92 | 28,595,528 |
| 2020-04-03 | $51.00 | $53.30 | $48.05 | $49.93 | $46.77 | 18,930,455 |
| 2020-04-02 | $89.63 | $92.25 | $85.11 | $86.01 | $40.05 | 26,266,662 |
| 2020-04-01 | $89.48 | $92.00 | $88.33 | $91.37 | $42.55 | 24,883,506 |
| 2020-03-31 | $97.28 | $99.20 | $93.87 | $94.33 | $43.93 | 14,705,164 |
| 2020-03-30 | $96.08 | $99.75 | $94.71 | $98.49 | $45.87 | 15,209,420 |
| 2020-03-27 | $98.00 | $101.73 | $96.52 | $97.15 | $45.24 | 20,410,805 |
| 2020-03-26 | $98.00 | $104.99 | $97.00 | $104.64 | $48.73 | 29,215,066 |
| 2020-03-25 | $87.88 | $100.18 | $86.28 | $96.19 | $44.79 | 24,172,525 |
| 2020-03-24 | $80.10 | $87.45 | $80.01 | $86.76 | $40.40 | 25,826,777 |
| 2020-03-23 | $80.01 | $80.09 | $72.30 | $74.95 | $34.90 | 24,153,835 |
| 2020-03-20 | $84.85 | $88.84 | $73.28 | $82.53 | $38.43 | 29,019,047 |
| 2020-03-19 | $79.23 | $85.50 | $72.18 | $83.76 | $39.01 | 31,860,881 |
| 2020-03-18 | $85.84 | $85.92 | $69.02 | $79.40 | $36.98 | 45,928,823 |
| 2020-03-17 | $91.06 | $93.45 | $82.81 | $92.84 | $43.23 | 32,307,167 |
| 2020-03-16 | $95.36 | $99.14 | $90.58 | $90.93 | $42.35 | 24,789,908 |
| 2020-03-13 | $109.05 | $110.77 | $98.55 | $105.40 | $49.08 | 33,734,103 |
| 2020-03-12 | $94.12 | $109.08 | $92.80 | $102.50 | $47.73 | 38,664,988 |
| 2020-03-11 | $115.82 | $116.83 | $106.78 | $107.51 | $50.07 | 20,694,185 |
| 2020-03-10 | $119.77 | $120.49 | $113.53 | $119.37 | $55.59 | 18,703,438 |
| 2020-03-09 | $115.42 | $119.06 | $112.51 | $115.36 | $53.72 | 17,440,345 |
| 2020-03-06 | $121.66 | $127.13 | $120.00 | $126.48 | $58.90 | 17,235,278 |
| 2020-03-05 | $135.09 | $135.49 | $125.21 | $126.44 | $58.88 | 17,215,554 |
| 2020-03-04 | $134.44 | $139.84 | $132.73 | $139.04 | $64.75 | 11,491,754 |
| 2020-03-03 | $133.94 | $138.19 | $131.36 | $132.53 | $61.72 | 18,284,413 |
| 2020-03-02 | $131.50 | $134.13 | $128.25 | $134.07 | $62.44 | 18,272,816 |
| 2020-02-28 | $127.14 | $131.02 | $125.84 | $130.59 | $60.81 | 24,825,705 |
| 2020-02-27 | $135.98 | $137.46 | $132.13 | $132.18 | $61.55 | 20,510,222 |
| 2020-02-26 | $140.20 | $143.18 | $138.09 | $138.38 | $64.44 | 16,965,659 |
| 2020-02-25 | $146.91 | $147.52 | $138.45 | $138.81 | $64.64 | 15,303,791 |
| 2020-02-24 | $147.39 | $148.17 | $145.54 | $146.58 | $68.26 | 12,899,537 |
| 2020-02-21 | $149.66 | $151.61 | $148.72 | $151.52 | $70.56 | 8,604,715 |
| 2020-02-20 | $150.39 | $150.74 | $147.93 | $149.90 | $69.81 | 6,812,047 |
| 2020-02-19 | $151.55 | $151.97 | $150.13 | $150.68 | $70.17 | 6,760,284 |
| 2020-02-18 | $152.20 | $152.24 | $150.36 | $151.28 | $70.45 | 5,764,255 |
| 2020-02-14 | $153.08 | $154.05 | $152.57 | $153.46 | $71.46 | 7,817,715 |
| 2020-02-13 | $154.03 | $154.65 | $152.92 | $153.06 | $71.28 | 6,855,884 |
| 2020-02-12 | $155.15 | $155.78 | $153.56 | $155.18 | $71.92 | 11,605,335 |
| 2020-02-11 | $158.22 | $158.44 | $154.87 | $155.25 | $71.95 | 10,858,334 |
| 2020-02-10 | $157.62 | $157.98 | $154.97 | $156.55 | $72.56 | 8,110,214 |
| 2020-02-07 | $156.00 | $157.86 | $155.61 | $156.83 | $72.69 | 9,983,506 |
| 2020-02-06 | $156.37 | $156.74 | $155.18 | $156.20 | $72.39 | 7,610,646 |
| 2020-02-05 | $154.70 | $155.63 | $153.40 | $155.63 | $72.13 | 7,251,095 |
| 2020-02-04 | $151.45 | $153.33 | $151.41 | $153.00 | $70.91 | 7,709,944 |
| 2020-02-03 | $151.06 | $152.31 | $149.79 | $149.95 | $69.50 | 9,431,437 |
| 2020-01-31 | $153.20 | $153.58 | $149.62 | $150.20 | $69.61 | 9,270,219 |
| 2020-01-30 | $151.44 | $154.21 | $151.44 | $154.00 | $71.37 | 8,807,037 |
| 2020-01-29 | $153.92 | $153.95 | $151.47 | $152.82 | $70.83 | 7,696,778 |
| 2020-01-28 | $150.53 | $154.41 | $148.05 | $152.86 | $70.85 | 11,493,392 |
| 2020-01-27 | $150.99 | $151.96 | $150.01 | $151.03 | $70.00 | 8,719,418 |
| 2020-01-24 | $153.40 | $154.42 | $152.39 | $153.19 | $71.00 | 7,442,904 |
| 2020-01-23 | $153.61 | $154.24 | $152.59 | $153.80 | $71.28 | 8,063,347 |
| 2020-01-22 | $154.38 | $155.06 | $153.33 | $153.79 | $71.28 | 7,022,133 |
| 2020-01-21 | $153.86 | $155.51 | $152.78 | $154.47 | $71.59 | 9,871,239 |
| 2020-01-17 | $154.31 | $155.53 | $153.68 | $154.40 | $71.56 | 9,324,460 |
| 2020-01-16 | $152.61 | $154.02 | $152.61 | $153.55 | $71.16 | 7,179,594 |
| 2020-01-15 | $151.64 | $153.07 | $151.15 | $151.96 | $70.43 | 6,250,080 |
| 2020-01-14 | $151.37 | $152.41 | $151.12 | $151.54 | $70.23 | 6,314,257 |
| 2020-01-13 | $152.02 | $152.50 | $151.43 | $152.05 | $70.47 | 6,215,936 |
| 2020-01-10 | $154.01 | $154.01 | $151.43 | $151.86 | $70.38 | 5,830,144 |
| 2020-01-09 | $153.80 | $154.19 | $153.12 | $153.65 | $71.21 | 5,914,993 |
| 2020-01-08 | $153.12 | $154.55 | $152.73 | $153.42 | $71.10 | 4,775,909 |
| 2020-01-07 | $151.90 | $153.63 | $151.90 | $153.19 | $71.00 | 5,505,342 |
| 2020-01-06 | $153.45 | $153.84 | $152.50 | $153.68 | $71.23 | 5,234,746 |
| 2020-01-03 | $150.93 | $154.65 | $150.51 | $153.35 | $71.07 | 6,291,495 |
| 2020-01-02 | $149.74 | $153.22 | $149.74 | $153.14 | $70.97 | 5,635,485 |
| 2019-12-31 | $149.79 | $150.21 | $149.10 | $149.76 | $69.41 | 4,085,349 |
| 2019-12-30 | $150.44 | $150.80 | $149.58 | $149.88 | $69.46 | 3,385,963 |
| 2019-12-27 | $151.00 | $151.07 | $150.05 | $150.28 | $69.65 | 3,706,842 |
| 2019-12-26 | $149.95 | $150.76 | $149.75 | $150.71 | $69.85 | 2,824,825 |
| 2019-12-24 | $150.07 | $150.32 | $149.44 | $149.57 | $69.32 | 2,021,466 |
| 2019-12-23 | $149.96 | $150.55 | $149.56 | $149.82 | $69.44 | 5,521,311 |
| 2019-12-20 | $150.90 | $150.90 | $149.20 | $149.49 | $69.28 | 9,181,703 |
| 2019-12-19 | $148.31 | $149.16 | $147.20 | $148.71 | $68.92 | 6,020,070 |
| 2019-12-18 | $148.10 | $148.61 | $147.19 | $147.71 | $68.46 | 7,642,631 |
| 2019-12-17 | $149.20 | $149.38 | $147.95 | $148.62 | $68.88 | 7,290,978 |
| 2019-12-16 | $149.73 | $150.67 | $149.11 | $149.46 | $69.27 | 6,535,550 |
| 2019-12-13 | $148.27 | $150.15 | $148.27 | $149.07 | $69.09 | 4,763,781 |
| 2019-12-12 | $147.90 | $149.64 | $147.18 | $149.41 | $69.25 | 5,478,296 |
| 2019-12-11 | $146.58 | $147.37 | $145.99 | $147.27 | $68.25 | 4,269,198 |
| 2019-12-10 | $145.77 | $146.00 | $145.35 | $145.37 | $67.37 | 5,376,238 |
| 2019-12-09 | $146.90 | $147.35 | $146.15 | $146.22 | $67.77 | 3,042,262 |
| 2019-12-06 | $147.14 | $147.39 | $146.21 | $146.99 | $68.12 | 5,246,077 |
| 2019-12-05 | $145.49 | $145.57 | $144.41 | $145.26 | $67.32 | 4,710,290 |
| 2019-12-04 | $144.94 | $145.87 | $144.30 | $144.52 | $66.98 | 6,113,587 |
| 2019-12-03 | $143.93 | $144.20 | $142.78 | $143.73 | $66.61 | 7,790,546 |
| 2019-12-02 | $148.39 | $148.61 | $144.88 | $144.99 | $67.20 | 7,750,269 |
| 2019-11-29 | $148.53 | $148.61 | $147.50 | $148.34 | $68.75 | 1,994,555 |
| 2019-11-27 | $148.38 | $149.05 | $147.69 | $148.82 | $68.97 | 3,040,200 |
| 2019-11-26 | $147.70 | $148.62 | $147.40 | $148.12 | $68.65 | 7,244,696 |
| 2019-11-25 | $148.56 | $148.74 | $147.20 | $147.52 | $68.37 | 4,833,894 |
| 2019-11-22 | $148.25 | $148.53 | $147.18 | $147.70 | $68.45 | 4,789,791 |
| 2019-11-21 | $146.64 | $147.95 | $146.30 | $147.30 | $68.27 | 4,723,424 |
| 2019-11-20 | $148.01 | $148.58 | $146.09 | $146.65 | $67.97 | 5,322,662 |
| 2019-11-19 | $149.62 | $149.65 | $148.35 | $148.37 | $68.76 | 5,691,591 |
| 2019-11-18 | $149.11 | $149.28 | $148.44 | $149.11 | $69.11 | 3,733,259 |
| 2019-11-15 | $148.28 | $149.81 | $148.25 | $149.36 | $69.22 | 4,001,365 |
| 2019-11-14 | $147.45 | $148.44 | $147.45 | $148.11 | $68.64 | 3,491,006 |
| 2019-11-13 | $147.88 | $148.51 | $147.43 | $148.31 | $68.40 | 3,718,301 |
| 2019-11-12 | $148.40 | $149.04 | $148.00 | $148.39 | $68.43 | 3,243,858 |
| 2019-11-11 | $148.00 | $148.62 | $147.53 | $148.22 | $68.36 | 2,963,887 |
| 2019-11-08 | $147.47 | $149.02 | $147.33 | $148.88 | $68.66 | 3,420,197 |
| 2019-11-07 | $148.82 | $149.35 | $148.45 | $148.73 | $68.59 | 5,579,245 |
| 2019-11-06 | $147.82 | $148.38 | $147.13 | $148.31 | $68.40 | 6,349,752 |
| 2019-11-05 | $147.66 | $148.57 | $146.70 | $147.85 | $68.18 | 8,167,083 |
| 2019-11-04 | $147.49 | $147.99 | $146.40 | $147.51 | $68.03 | 8,715,427 |
| 2019-11-01 | $144.39 | $146.79 | $144.34 | $146.68 | $67.65 | 8,158,296 |
| 2019-10-31 | $143.44 | $143.84 | $142.67 | $143.58 | $66.22 | 6,143,303 |
| 2019-10-30 | $142.25 | $144.27 | $142.00 | $143.84 | $66.34 | 5,114,690 |
| 2019-10-29 | $142.45 | $143.51 | $141.73 | $142.00 | $65.49 | 7,149,285 |
| 2019-10-28 | $143.27 | $144.63 | $142.31 | $143.04 | $65.97 | 4,776,535 |
| 2019-10-25 | $143.35 | $144.20 | $142.81 | $142.96 | $65.93 | 6,423,688 |
| 2019-10-24 | $140.50 | $143.84 | $140.03 | $143.44 | $66.15 | 9,187,364 |
| 2019-10-23 | $140.83 | $141.44 | $139.21 | $139.91 | $64.52 | 6,750,191 |
| 2019-10-22 | $140.82 | $142.24 | $138.93 | $141.41 | $65.21 | 13,405,897 |
| 2019-10-21 | $138.17 | $139.00 | $137.74 | $138.35 | $63.80 | 7,568,911 |
| 2019-10-18 | $138.23 | $138.44 | $136.51 | $136.80 | $63.09 | 6,853,112 |
| 2019-10-17 | $137.30 | $138.74 | $137.17 | $138.17 | $63.72 | 5,367,389 |
| 2019-10-16 | $135.94 | $137.22 | $135.67 | $136.71 | $63.05 | 4,233,350 |
| 2019-10-15 | $136.27 | $137.72 | $136.14 | $136.15 | $62.79 | 5,020,417 |
| 2019-10-14 | $136.00 | $136.45 | $135.33 | $135.92 | $62.68 | 3,402,231 |
| 2019-10-11 | $135.07 | $137.19 | $135.00 | $136.15 | $62.79 | 6,140,353 |
| 2019-10-10 | $131.90 | $134.06 | $131.30 | $133.92 | $61.76 | 4,845,749 |
| 2019-10-09 | $131.70 | $132.64 | $131.12 | $131.96 | $60.86 | 4,909,439 |
| 2019-10-08 | $131.33 | $132.39 | $130.34 | $130.79 | $60.32 | 5,328,900 |
| 2019-10-07 | $132.79 | $133.96 | $132.13 | $132.69 | $61.19 | 3,429,835 |
| 2019-10-04 | $131.29 | $133.31 | $130.95 | $133.21 | $61.43 | 3,840,523 |
| 2019-10-03 | $130.76 | $131.33 | $128.63 | $131.21 | $60.51 | 5,960,659 |
| 2019-10-02 | $132.83 | $133.00 | $129.82 | $130.47 | $60.17 | 6,597,716 |
| 2019-10-01 | $136.94 | $137.69 | $133.21 | $133.79 | $61.70 | 7,051,368 |
| 2019-09-30 | $137.15 | $137.19 | $136.17 | $136.52 | $62.96 | 5,331,914 |
| 2019-09-27 | $138.03 | $138.24 | $136.19 | $136.39 | $62.90 | 4,298,420 |
| 2019-09-26 | $136.76 | $138.29 | $136.51 | $137.53 | $63.43 | 5,451,378 |
| 2019-09-25 | $135.94 | $137.15 | $135.14 | $136.83 | $63.10 | 4,278,934 |
| 2019-09-24 | $136.04 | $136.20 | $134.66 | $135.48 | $62.48 | 5,741,017 |
| 2019-09-23 | $134.41 | $136.13 | $134.10 | $135.67 | $62.57 | 5,324,998 |
| 2019-09-20 | $137.60 | $138.46 | $135.56 | $135.57 | $62.52 | 10,735,782 |
| 2019-09-19 | $137.94 | $138.02 | $136.81 | $137.53 | $63.43 | 4,415,021 |
| 2019-09-18 | $136.92 | $137.79 | $135.95 | $137.66 | $63.49 | 3,543,436 |
| 2019-09-17 | $137.39 | $137.74 | $136.63 | $137.21 | $63.28 | 4,283,365 |
| 2019-09-16 | $139.02 | $139.02 | $137.32 | $138.08 | $63.68 | 4,239,874 |
| 2019-09-13 | $138.00 | $139.40 | $137.46 | $138.06 | $63.67 | 6,086,172 |
| 2019-09-12 | $136.46 | $137.99 | $136.20 | $137.46 | $63.39 | 6,083,825 |
| 2019-09-11 | $133.50 | $136.00 | $133.08 | $135.95 | $62.70 | 5,766,255 |
| 2019-09-10 | $134.10 | $134.72 | $132.83 | $133.91 | $61.76 | 5,763,161 |
| 2019-09-09 | $134.65 | $135.40 | $133.85 | $134.11 | $61.85 | 4,629,907 |
| 2019-09-06 | $133.81 | $134.25 | $133.15 | $133.69 | $61.65 | 4,273,289 |
| 2019-09-05 | $133.08 | $133.70 | $132.50 | $133.03 | $61.35 | 5,356,787 |
| 2019-09-04 | $130.69 | $131.73 | $130.28 | $131.05 | $60.44 | 4,538,659 |
| 2019-09-03 | $128.67 | $129.18 | $127.64 | $128.97 | $59.48 | 5,099,916 |
| 2019-08-30 | $130.24 | $131.20 | $130.18 | $130.24 | $60.06 | 4,687,309 |
| 2019-08-29 | $128.01 | $130.27 | $128.01 | $129.51 | $59.73 | 9,205,006 |
| 2019-08-28 | $124.35 | $126.96 | $123.81 | $126.87 | $58.51 | 4,116,316 |
| 2019-08-27 | $125.44 | $126.00 | $123.98 | $124.57 | $57.45 | 4,379,958 |
| 2019-08-26 | $124.98 | $125.67 | $123.64 | $125.49 | $57.87 | 4,210,661 |
| 2019-08-23 | $126.68 | $127.80 | $122.82 | $123.42 | $56.92 | 7,004,596 |
| 2019-08-22 | $128.00 | $128.40 | $126.32 | $127.96 | $59.01 | 3,282,899 |
| 2019-08-21 | $127.90 | $128.22 | $126.79 | $127.33 | $58.72 | 3,459,116 |
| 2019-08-20 | $125.98 | $127.27 | $125.41 | $126.68 | $58.42 | 4,002,286 |
| 2019-08-19 | $126.73 | $127.31 | $125.99 | $126.64 | $58.40 | 3,667,354 |
| 2019-08-16 | $124.99 | $125.68 | $124.02 | $125.05 | $57.67 | 5,093,497 |
| 2019-08-15 | $124.00 | $124.42 | $122.44 | $123.74 | $57.07 | 7,970,044 |
| 2019-08-14 | $127.10 | $127.26 | $123.77 | $124.30 | $56.99 | 6,757,676 |
| 2019-08-13 | $127.86 | $130.71 | $127.70 | $128.95 | $59.12 | 4,834,637 |
| 2019-08-12 | $129.85 | $130.23 | $127.53 | $128.02 | $58.69 | 6,160,627 |
| 2019-08-09 | $131.40 | $132.02 | $129.53 | $131.24 | $60.17 | 4,769,430 |
| 2019-08-08 | $129.58 | $131.69 | $129.58 | $131.48 | $60.28 | 5,384,248 |
| 2019-08-07 | $127.12 | $130.12 | $125.14 | $129.01 | $59.15 | 8,653,332 |
| 2019-08-06 | $125.50 | $129.06 | $125.50 | $128.80 | $59.05 | 7,649,951 |
| 2019-08-05 | $128.84 | $128.93 | $124.73 | $125.75 | $57.65 | 8,004,424 |
| 2019-08-02 | $131.43 | $131.87 | $129.41 | $130.81 | $59.97 | 4,359,580 |
| 2019-08-01 | $133.31 | $135.51 | $131.66 | $131.84 | $60.44 | 5,865,967 |
| 2019-07-31 | $135.25 | $136.03 | $133.00 | $133.60 | $61.25 | 6,771,331 |
| 2019-07-30 | $135.38 | $135.72 | $134.44 | $135.30 | $62.03 | 4,541,838 |
| 2019-07-29 | $135.56 | $136.37 | $135.38 | $135.72 | $62.22 | 4,126,559 |
| 2019-07-26 | $135.81 | $136.68 | $135.29 | $135.63 | $62.18 | 4,457,913 |
| 2019-07-25 | $134.92 | $138.31 | $134.90 | $136.36 | $62.51 | 8,025,870 |
| 2019-07-24 | $134.38 | $136.87 | $133.97 | $134.25 | $61.55 | 7,196,005 |
| 2019-07-23 | $136.32 | $136.50 | $132.01 | $134.94 | $61.86 | 16,274,200 |
| 2019-07-22 | $132.29 | $133.19 | $131.55 | $132.95 | $60.95 | 6,837,379 |
| 2019-07-19 | $131.64 | $132.88 | $130.93 | $132.39 | $60.69 | 6,505,752 |
| 2019-07-18 | $129.88 | $131.35 | $129.76 | $131.30 | $60.19 | 5,871,771 |
| 2019-07-17 | $133.06 | $133.25 | $130.07 | $130.10 | $59.64 | 5,504,085 |
| 2019-07-16 | $133.35 | $133.68 | $132.71 | $133.19 | $61.06 | 6,437,622 |
| 2019-07-15 | $133.26 | $133.83 | $132.88 | $133.23 | $61.08 | 4,785,116 |
| 2019-07-12 | $131.91 | $133.81 | $131.71 | $133.72 | $61.30 | 6,441,961 |
| 2019-07-11 | $130.44 | $131.79 | $130.07 | $131.34 | $60.21 | 4,905,235 |
| 2019-07-10 | $131.00 | $132.26 | $130.19 | $130.45 | $59.81 | 4,706,095 |
| 2019-07-09 | $130.10 | $130.53 | $128.94 | $130.39 | $59.78 | 6,081,560 |
| 2019-07-08 | $131.88 | $132.07 | $130.28 | $130.87 | $60.00 | 6,441,977 |
| 2019-07-05 | $132.75 | $132.75 | $130.85 | $132.54 | $60.76 | 7,135,080 |
| 2019-07-03 | $132.45 | $133.07 | $131.71 | $133.00 | $60.97 | 4,098,843 |
| 2019-07-02 | $131.64 | $132.30 | $131.24 | $131.96 | $60.50 | 6,829,637 |
| 2019-07-01 | $131.18 | $132.08 | $130.84 | $131.34 | $60.21 | 7,898,858 |
| 2019-06-28 | $129.06 | $130.59 | $128.15 | $130.20 | $59.69 | 10,934,844 |
| 2019-06-27 | $128.21 | $129.19 | $127.76 | $128.97 | $59.13 | 4,050,489 |
| 2019-06-26 | $129.04 | $129.65 | $127.72 | $127.76 | $58.57 | 5,879,081 |
| 2019-06-25 | $130.19 | $130.86 | $128.70 | $129.02 | $59.15 | 5,621,017 |
| 2019-06-24 | $130.12 | $130.99 | $129.50 | $130.18 | $59.68 | 7,397,184 |
| 2019-06-21 | $129.81 | $130.86 | $128.58 | $128.75 | $59.03 | 11,504,737 |
| 2019-06-20 | $128.30 | $130.22 | $127.87 | $130.03 | $59.61 | 8,743,974 |
| 2019-06-19 | $127.10 | $127.39 | $126.32 | $126.76 | $58.11 | 6,547,976 |
| 2019-06-18 | $125.06 | $126.98 | $125.06 | $126.62 | $58.05 | 9,125,297 |
| 2019-06-17 | $125.72 | $125.97 | $123.11 | $124.23 | $56.95 | 6,732,161 |
| 2019-06-14 | $126.11 | $126.50 | $124.92 | $125.30 | $57.44 | 6,169,299 |
| 2019-06-13 | $124.74 | $124.97 | $122.92 | $124.81 | $57.22 | 9,263,146 |
| 2019-06-12 | $124.05 | $125.41 | $123.61 | $124.07 | $56.88 | 20,066,881 |
| 2019-06-11 | $128.22 | $128.29 | $122.18 | $122.94 | $56.36 | 22,072,222 |
| 2019-06-10 | $135.50 | $135.73 | $127.98 | $128.01 | $58.69 | 27,726,939 |
| 2019-06-07 | $132.11 | $132.97 | $131.84 | $132.15 | $60.58 | 3,710,258 |
| 2019-06-06 | $131.46 | $132.17 | $130.48 | $131.67 | $60.36 | 4,047,427 |
| 2019-06-05 | $130.49 | $131.40 | $129.55 | $131.36 | $60.22 | 4,773,592 |
| 2019-06-04 | $128.31 | $129.69 | $127.52 | $129.37 | $59.31 | 4,818,204 |
| 2019-06-03 | $126.45 | $128.21 | $125.94 | $126.86 | $58.16 | 5,453,515 |
| 2019-05-31 | $127.27 | $127.41 | $125.53 | $126.30 | $57.90 | 7,149,045 |
| 2019-05-30 | $129.54 | $130.33 | $128.03 | $128.40 | $58.87 | 5,529,172 |
| 2019-05-29 | $129.19 | $129.79 | $128.31 | $129.47 | $59.36 | 5,626,770 |
| 2019-05-28 | $131.63 | $133.08 | $129.88 | $129.92 | $59.56 | 8,127,395 |
| 2019-05-24 | $130.64 | $131.88 | $130.01 | $131.40 | $60.24 | 6,270,208 |
| 2019-05-23 | $132.52 | $133.82 | $129.39 | $130.45 | $59.81 | 11,373,082 |
| 2019-05-22 | $135.36 | $136.32 | $134.94 | $135.41 | $62.08 | 3,908,058 |
| 2019-05-21 | $134.90 | $136.17 | $134.26 | $136.03 | $62.36 | 4,407,091 |
| 2019-05-20 | $133.17 | $133.76 | $132.63 | $133.48 | $61.19 | 3,913,787 |
| 2019-05-17 | $134.13 | $135.46 | $133.55 | $133.75 | $61.32 | 3,229,790 |
| 2019-05-16 | $134.04 | $136.07 | $133.44 | $135.25 | $62.01 | 5,651,316 |
| 2019-05-15 | $132.80 | $134.82 | $131.66 | $133.98 | $61.09 | 4,888,576 |
| 2019-05-14 | $132.01 | $135.01 | $132.01 | $133.98 | $61.09 | 5,450,097 |
| 2019-05-13 | $134.03 | $134.67 | $130.39 | $131.96 | $60.17 | 8,286,330 |
| 2019-05-10 | $135.23 | $137.34 | $133.57 | $137.17 | $62.55 | 5,335,864 |
| 2019-05-09 | $135.46 | $137.13 | $134.02 | $136.86 | $62.40 | 5,148,270 |
| 2019-05-08 | $135.50 | $138.15 | $135.34 | $137.07 | $62.50 | 4,820,463 |
| 2019-05-07 | $138.34 | $138.67 | $134.68 | $135.44 | $61.76 | 9,867,638 |
| 2019-05-06 | $138.79 | $140.67 | $137.90 | $140.20 | $63.93 | 4,780,453 |
| 2019-05-03 | $141.05 | $141.69 | $139.96 | $141.63 | $64.58 | 5,713,751 |
| 2019-05-02 | $140.77 | $141.46 | $138.79 | $139.80 | $63.75 | 5,544,907 |
| 2019-05-01 | $143.00 | $144.40 | $141.52 | $141.58 | $64.56 | 4,415,455 |
| 2019-04-30 | $142.44 | $142.92 | $141.63 | $142.61 | $65.03 | 6,624,450 |
| 2019-04-29 | $141.00 | $142.51 | $140.86 | $142.12 | $64.80 | 6,858,250 |
| 2019-04-26 | $140.00 | $140.83 | $139.58 | $140.78 | $64.19 | 4,143,738 |
| 2019-04-25 | $138.74 | $140.25 | $138.03 | $139.73 | $63.71 | 4,700,024 |
| 2019-04-24 | $139.67 | $140.17 | $137.93 | $139.59 | $63.65 | 5,500,422 |
| 2019-04-23 | $139.89 | $142.36 | $138.88 | $140.02 | $63.85 | 11,432,586 |
| 2019-04-22 | $136.35 | $137.47 | $135.69 | $136.91 | $62.43 | 5,942,825 |
| 2019-04-18 | $136.01 | $137.75 | $136.01 | $137.00 | $62.47 | 5,026,604 |
| 2019-04-17 | $135.59 | $136.30 | $134.73 | $135.79 | $61.92 | 5,602,345 |
| 2019-04-16 | $134.86 | $135.36 | $134.41 | $135.34 | $61.71 | 4,021,501 |
| 2019-04-15 | $135.00 | $135.26 | $134.07 | $134.55 | $61.35 | 3,771,669 |
| 2019-04-12 | $133.82 | $135.32 | $133.65 | $135.30 | $61.69 | 5,764,366 |
| 2019-04-11 | $131.77 | $133.00 | $131.48 | $132.82 | $60.56 | 3,504,078 |
| 2019-04-10 | $132.29 | $132.33 | $130.26 | $131.66 | $60.03 | 5,474,892 |
| 2019-04-09 | $132.65 | $132.91 | $131.20 | $132.25 | $60.30 | 4,204,001 |
| 2019-04-08 | $132.33 | $133.63 | $131.19 | $133.56 | $60.90 | 5,467,037 |
| 2019-04-05 | $133.16 | $133.80 | $132.56 | $133.72 | $60.97 | 5,030,682 |
| 2019-04-04 | $131.50 | $133.27 | $130.85 | $132.70 | $60.51 | 4,489,378 |
| 2019-04-03 | $132.61 | $132.72 | $130.61 | $131.31 | $59.87 | 5,713,337 |
| 2019-04-02 | $133.07 | $133.37 | $131.55 | $131.90 | $60.14 | 5,844,877 |
| 2019-04-01 | $129.99 | $133.43 | $129.99 | $133.19 | $60.73 | 10,663,323 |
| 2019-03-29 | $128.26 | $129.09 | $127.48 | $128.89 | $58.77 | 6,126,763 |
| 2019-03-28 | $126.71 | $127.40 | $126.19 | $127.27 | $58.03 | 3,765,990 |
| 2019-03-27 | $126.12 | $127.14 | $125.64 | $126.30 | $57.59 | 5,489,251 |
| 2019-03-26 | $126.18 | $126.95 | $125.06 | $126.14 | $57.52 | 6,445,669 |
| 2019-03-25 | $124.96 | $125.83 | $124.59 | $125.40 | $57.18 | 4,568,216 |
| 2019-03-22 | $126.00 | $126.33 | $123.45 | $125.15 | $57.07 | 7,789,343 |
| 2019-03-21 | $124.55 | $127.18 | $124.33 | $126.88 | $57.85 | 5,225,915 |
| 2019-03-20 | $126.44 | $126.50 | $124.53 | $125.31 | $57.14 | 5,926,032 |
| 2019-03-19 | $127.62 | $128.17 | $125.91 | $126.51 | $57.69 | 5,955,300 |
| 2019-03-18 | $126.11 | $127.00 | $125.53 | $126.90 | $57.86 | 7,824,957 |
| 2019-03-15 | $127.17 | $127.43 | $125.90 | $125.92 | $57.42 | 19,492,039 |
| 2019-03-14 | $126.64 | $126.94 | $125.71 | $126.89 | $57.86 | 7,895,863 |
| 2019-03-13 | $124.97 | $127.28 | $124.97 | $126.64 | $57.74 | 9,765,647 |
| 2019-03-12 | $125.71 | $126.91 | $124.52 | $124.67 | $56.85 | 7,733,361 |
| 2019-03-11 | $121.58 | $126.19 | $121.48 | $126.01 | $57.46 | 9,365,986 |
| 2019-03-08 | $123.85 | $124.14 | $122.29 | $124.02 | $56.55 | 6,219,274 |
| 2019-03-07 | $125.01 | $125.09 | $122.92 | $124.46 | $56.75 | 8,376,220 |
| 2019-03-06 | $126.18 | $126.86 | $125.37 | $125.39 | $57.17 | 7,079,984 |
| 2019-03-05 | $125.64 | $126.84 | $125.64 | $125.94 | $57.43 | 6,509,399 |
| 2019-03-04 | $126.29 | $127.40 | $125.10 | $125.74 | $57.33 | 6,995,874 |
| 2019-03-01 | $126.98 | $127.35 | $125.24 | $125.77 | $57.35 | 7,688,540 |
| 2019-02-28 | $126.69 | $127.33 | $125.57 | $125.67 | $57.30 | 8,884,233 |
| 2019-02-27 | $127.08 | $127.35 | $126.10 | $126.90 | $57.86 | 5,024,957 |
| 2019-02-26 | $127.78 | $128.45 | $126.77 | $127.19 | $58.00 | 6,833,839 |
| 2019-02-25 | $128.70 | $129.12 | $128.16 | $128.27 | $58.49 | 5,375,359 |
| 2019-02-22 | $128.05 | $128.35 | $126.80 | $127.77 | $58.26 | 6,352,922 |
| 2019-02-21 | $128.15 | $128.59 | $125.83 | $126.32 | $57.60 | 6,557,574 |
| 2019-02-20 | $128.70 | $129.64 | $127.83 | $128.43 | $58.56 | 12,675,725 |
| 2019-02-19 | $127.38 | $129.14 | $126.86 | $128.64 | $58.66 | 12,255,896 |
| 2019-02-15 | $125.60 | $127.91 | $125.03 | $127.76 | $58.26 | 13,736,132 |
| 2019-02-14 | $123.15 | $124.39 | $122.71 | $124.13 | $56.60 | 7,542,773 |
| 2019-02-13 | $124.35 | $124.89 | $124.22 | $124.42 | $56.40 | 4,955,757 |
| 2019-02-12 | $123.36 | $124.35 | $122.71 | $123.98 | $56.20 | 7,120,983 |
| 2019-02-11 | $122.90 | $123.11 | $121.51 | $122.72 | $55.63 | 7,877,406 |
| 2019-02-08 | $120.29 | $122.52 | $120.22 | $122.49 | $55.52 | 7,929,586 |
| 2019-02-07 | $120.36 | $120.99 | $118.99 | $120.72 | $54.72 | 9,348,829 |
| 2019-02-06 | $120.86 | $121.73 | $120.34 | $121.36 | $55.01 | 7,045,674 |
| 2019-02-05 | $119.82 | $120.79 | $119.08 | $120.77 | $54.74 | 9,105,044 |
| 2019-02-04 | $118.99 | $119.25 | $117.88 | $119.14 | $54.01 | 9,946,993 |
| 2019-02-01 | $119.59 | $120.03 | $118.11 | $118.98 | $53.93 | 8,320,792 |
| 2019-01-31 | $119.57 | $119.57 | $117.63 | $118.07 | $53.52 | 12,233,539 |
| 2019-01-30 | $118.60 | $120.25 | $117.25 | $119.12 | $54.00 | 14,721,096 |
| 2019-01-29 | $115.57 | $118.22 | $115.50 | $117.84 | $53.42 | 21,785,646 |
| 2019-01-28 | $115.20 | $115.26 | $113.77 | $115.08 | $52.16 | 17,927,464 |
| 2019-01-25 | $116.34 | $116.90 | $115.08 | $115.81 | $52.50 | 9,336,944 |
| 2019-01-24 | $117.75 | $119.35 | $114.54 | $115.56 | $52.38 | 18,175,968 |
| 2019-01-23 | $117.30 | $119.34 | $114.35 | $117.04 | $53.05 | 25,269,853 |
| 2019-01-22 | $113.01 | $113.16 | $110.65 | $111.06 | $50.34 | 11,444,266 |
| 2019-01-18 | $114.29 | $114.70 | $112.90 | $113.90 | $51.63 | 9,326,236 |
| 2019-01-17 | $110.37 | $113.50 | $110.30 | $112.77 | $51.12 | 6,430,249 |
| 2019-01-16 | $111.09 | $111.59 | $110.45 | $110.87 | $50.26 | 7,820,133 |
| 2019-01-15 | $110.75 | $111.22 | $109.54 | $111.06 | $50.34 | 5,627,028 |
| 2019-01-14 | $109.20 | $111.48 | $108.80 | $110.85 | $50.25 | 6,392,495 |
| 2019-01-11 | $109.56 | $109.98 | $108.62 | $109.95 | $49.84 | 7,291,762 |
| 2019-01-10 | $108.76 | $110.54 | $108.73 | $110.41 | $50.05 | 6,795,908 |
| 2019-01-09 | $109.56 | $109.64 | $108.54 | $109.32 | $49.55 | 8,516,018 |
| 2019-01-08 | $108.84 | $109.45 | $107.35 | $108.90 | $49.36 | 7,534,632 |
| 2019-01-07 | $107.06 | $107.41 | $105.54 | $106.97 | $48.49 | 10,526,017 |
| 2019-01-04 | $104.12 | $107.20 | $103.51 | $107.02 | $48.51 | 12,765,263 |
| 2019-01-03 | $107.55 | $108.00 | $103.23 | $103.48 | $46.91 | 11,247,321 |
| 2019-01-02 | $105.16 | $108.35 | $104.24 | $108.30 | $49.09 | 11,851,731 |
| 2018-12-31 | $105.60 | $106.48 | $105.24 | $106.48 | $48.27 | 8,924,254 |
| 2018-12-28 | $106.30 | $107.18 | $104.93 | $105.34 | $47.75 | 11,299,227 |
| 2018-12-27 | $102.60 | $105.76 | $101.66 | $105.76 | $47.94 | 13,181,481 |
| 2018-12-26 | $102.94 | $106.42 | $100.48 | $106.01 | $48.05 | 14,307,564 |
| 2018-12-24 | $105.37 | $105.74 | $101.95 | $102.06 | $46.26 | 8,600,579 |
| 2018-12-21 | $109.67 | $111.20 | $106.06 | $106.18 | $48.13 | 25,077,079 |
| 2018-12-20 | $113.70 | $113.82 | $108.89 | $109.62 | $49.69 | 28,737,063 |
| 2018-12-19 | $115.57 | $117.38 | $113.07 | $113.80 | $51.58 | 21,016,984 |
| 2018-12-18 | $116.10 | $117.44 | $115.19 | $115.78 | $52.48 | 7,600,268 |
| 2018-12-17 | $118.74 | $118.88 | $114.74 | $115.31 | $52.27 | 10,208,061 |
| 2018-12-14 | $117.96 | $119.45 | $117.17 | $118.80 | $53.85 | 8,069,931 |
| 2018-12-13 | $120.17 | $120.39 | $118.87 | $119.25 | $54.05 | 11,496,490 |
| 2018-12-12 | $119.97 | $121.43 | $119.56 | $119.66 | $54.24 | 6,210,614 |
| 2018-12-11 | $122.10 | $122.13 | $118.64 | $118.93 | $53.91 | 8,713,997 |
| 2018-12-10 | $119.02 | $120.64 | $116.90 | $119.41 | $54.13 | 10,695,823 |
| 2018-12-07 | $121.17 | $122.19 | $119.13 | $119.45 | $54.15 | 15,094,403 |
| 2018-12-06 | $119.51 | $121.53 | $118.45 | $121.45 | $55.05 | 18,775,941 |
| 2018-12-04 | $123.22 | $123.43 | $119.30 | $120.87 | $54.79 | 15,462,575 |
| 2018-12-03 | $123.79 | $125.99 | $123.27 | $123.60 | $56.03 | 13,830,767 |
| 2018-11-30 | $120.76 | $122.32 | $120.04 | $121.84 | $55.23 | 19,385,658 |
| 2018-11-29 | $122.79 | $122.94 | $120.08 | $121.20 | $54.94 | 12,383,085 |
| 2018-11-28 | $123.25 | $123.49 | $120.07 | $122.73 | $55.63 | 17,166,514 |
| 2018-11-27 | $123.67 | $125.14 | $119.23 | $122.68 | $55.61 | 33,935,541 |
| 2018-11-26 | $129.79 | $132.40 | $127.71 | $127.98 | $58.01 | 21,342,908 |
| 2018-11-23 | $124.99 | $130.28 | $124.79 | $129.04 | $58.49 | 19,565,341 |
| 2018-11-21 | $126.29 | $127.45 | $125.68 | $125.71 | $56.98 | 5,489,110 |
| 2018-11-20 | $127.23 | $127.23 | $124.66 | $126.00 | $57.11 | 8,823,554 |
| 2018-11-19 | $130.00 | $130.00 | $127.37 | $127.85 | $57.95 | 10,037,412 |
| 2018-11-16 | $129.00 | $130.93 | $128.78 | $130.13 | $58.99 | 10,429,000 |
| 2018-11-15 | $127.21 | $130.60 | $126.65 | $129.73 | $58.81 | 9,251,422 |
| 2018-11-14 | $130.05 | $130.69 | $128.59 | $128.89 | $58.10 | 11,566,436 |
| 2018-11-13 | $128.84 | $130.72 | $128.23 | $129.12 | $58.20 | 6,905,968 |
| 2018-11-12 | $130.94 | $131.03 | $128.09 | $128.30 | $57.83 | 8,443,672 |
| 2018-11-09 | $131.39 | $131.42 | $129.69 | $130.71 | $58.92 | 10,072,513 |
| 2018-11-08 | $130.90 | $131.96 | $130.37 | $131.34 | $59.20 | 9,551,247 |
| 2018-11-07 | $128.99 | $130.91 | $128.04 | $130.55 | $58.84 | 10,861,253 |
| 2018-11-06 | $127.30 | $128.13 | $126.66 | $127.94 | $57.67 | 6,546,556 |
| 2018-11-05 | $127.48 | $127.87 | $126.45 | $127.25 | $57.36 | 11,017,766 |
| 2018-11-02 | $128.85 | $129.63 | $126.22 | $127.43 | $57.44 | 12,456,234 |
| 2018-11-01 | $125.70 | $127.94 | $125.07 | $127.58 | $57.51 | 11,247,568 |
| 2018-10-31 | $124.08 | $125.44 | $123.43 | $124.21 | $55.99 | 12,372,542 |
| 2018-10-30 | $121.07 | $122.80 | $120.40 | $122.62 | $55.27 | 9,780,390 |
| 2018-10-29 | $124.85 | $125.46 | $119.19 | $121.09 | $54.58 | 9,946,022 |
| 2018-10-26 | $122.98 | $125.05 | $121.58 | $123.23 | $55.54 | 9,439,739 |
| 2018-10-25 | $123.40 | $125.48 | $122.45 | $124.40 | $56.07 | 9,496,402 |
| 2018-10-24 | $130.23 | $131.29 | $121.75 | $122.07 | $55.02 | 17,017,692 |
| 2018-10-23 | $125.75 | $131.04 | $124.91 | $130.02 | $58.60 | 14,143,014 |
| 2018-10-22 | $128.68 | $128.99 | $125.70 | $126.40 | $56.97 | 11,028,146 |
| 2018-10-19 | $128.49 | $129.85 | $127.59 | $128.68 | $58.00 | 9,202,575 |
| 2018-10-18 | $129.60 | $130.77 | $128.09 | $128.94 | $58.12 | 6,861,859 |
| 2018-10-17 | $132.15 | $132.63 | $129.54 | $130.07 | $58.63 | 7,500,280 |
| 2018-10-16 | $130.88 | $132.60 | $129.62 | $132.51 | $59.73 | 7,060,366 |
| 2018-10-15 | $129.84 | $131.52 | $129.17 | $130.33 | $58.74 | 6,554,043 |
| 2018-10-12 | $131.19 | $132.10 | $127.62 | $129.63 | $58.43 | 10,326,141 |
| 2018-10-11 | $130.87 | $132.54 | $128.51 | $129.37 | $58.31 | 16,356,892 |
| 2018-10-10 | $135.22 | $135.34 | $131.04 | $131.12 | $59.10 | 11,536,211 |
| 2018-10-09 | $139.27 | $139.95 | $135.69 | $135.88 | $61.25 | 9,591,981 |
| 2018-10-08 | $139.03 | $139.64 | $137.43 | $139.59 | $62.92 | 6,383,940 |
| 2018-10-05 | $140.39 | $140.85 | $138.61 | $139.06 | $62.68 | 5,795,922 |
| 2018-10-04 | $141.10 | $141.95 | $139.31 | $140.39 | $63.28 | 6,847,999 |
| 2018-10-03 | $141.97 | $142.09 | $140.80 | $141.02 | $63.56 | 6,914,296 |
| 2018-10-02 | $140.95 | $142.39 | $140.59 | $141.45 | $63.76 | 7,441,202 |
| 2018-10-01 | $141.15 | $141.51 | $140.26 | $140.92 | $63.52 | 6,670,575 |
| 2018-09-28 | $139.65 | $140.03 | $139.13 | $139.81 | $63.02 | 4,982,091 |
| 2018-09-27 | $140.01 | $140.67 | $138.69 | $139.68 | $62.96 | 3,693,906 |
| 2018-09-26 | $139.61 | $140.63 | $138.87 | $139.56 | $62.90 | 4,764,354 |
| 2018-09-25 | $140.19 | $140.74 | $139.40 | $139.71 | $62.97 | 6,578,903 |
| 2018-09-24 | $141.81 | $143.00 | $139.85 | $140.34 | $63.26 | 5,094,097 |
| 2018-09-21 | $143.68 | $144.15 | $141.79 | $142.08 | $64.04 | 14,747,048 |
| 2018-09-20 | $141.51 | $142.61 | $140.90 | $141.85 | $63.94 | 7,796,663 |
| 2018-09-19 | $139.16 | $140.87 | $139.15 | $140.50 | $63.33 | 8,031,929 |
| 2018-09-18 | $137.98 | $140.33 | $137.46 | $139.58 | $62.91 | 8,678,298 |
| 2018-09-17 | $137.82 | $138.80 | $137.44 | $137.76 | $62.09 | 9,580,054 |
| 2018-09-14 | $135.69 | $137.97 | $135.69 | $137.80 | $62.11 | 11,039,837 |
| 2018-09-13 | $134.28 | $135.55 | $133.98 | $135.52 | $61.08 | 5,634,481 |
| 2018-09-12 | $133.36 | $134.50 | $133.18 | $133.89 | $60.35 | 7,025,909 |
| 2018-09-11 | $133.64 | $134.00 | $132.16 | $133.61 | $60.22 | 4,123,910 |
| 2018-09-10 | $132.87 | $134.25 | $132.87 | $133.65 | $60.24 | 8,444,340 |
| 2018-09-07 | $133.13 | $133.27 | $130.95 | $132.01 | $59.50 | 6,401,980 |
| 2018-09-06 | $133.26 | $134.59 | $132.76 | $133.52 | $60.18 | 7,251,896 |
| 2018-09-05 | $131.50 | $132.93 | $131.08 | $132.78 | $59.85 | 5,298,176 |
| 2018-09-04 | $131.95 | $131.95 | $130.53 | $131.90 | $59.45 | 5,891,024 |
| 2018-08-31 | $132.12 | $132.56 | $130.99 | $131.70 | $59.36 | 5,547,132 |
| 2018-08-30 | $133.31 | $133.50 | $132.21 | $132.59 | $59.76 | 5,837,315 |
| 2018-08-29 | $135.12 | $135.12 | $133.49 | $133.62 | $60.23 | 7,639,839 |
| 2018-08-28 | $136.00 | $136.34 | $134.31 | $134.50 | $60.62 | 4,521,844 |
| 2018-08-27 | $134.26 | $135.70 | $134.13 | $135.36 | $61.01 | 6,101,716 |
| 2018-08-24 | $132.61 | $133.46 | $132.61 | $133.36 | $60.11 | 5,792,754 |
| 2018-08-23 | $133.51 | $133.51 | $132.20 | $132.62 | $59.78 | 7,093,572 |
| 2018-08-22 | $135.06 | $135.09 | $133.22 | $133.24 | $60.06 | 7,551,874 |
| 2018-08-21 | $135.40 | $136.47 | $135.40 | $135.98 | $61.29 | 4,496,751 |
| 2018-08-20 | $134.96 | $135.43 | $134.47 | $135.14 | $60.91 | 10,746,974 |
| 2018-08-17 | $133.72 | $134.80 | $133.29 | $134.44 | $60.60 | 8,574,738 |
| 2018-08-16 | $132.39 | $133.59 | $132.39 | $133.31 | $60.09 | 8,572,372 |
| 2018-08-15 | $132.00 | $132.04 | $129.61 | $131.75 | $59.07 | 9,182,900 |
| 2018-08-14 | $132.69 | $133.00 | $131.98 | $132.42 | $59.37 | 6,422,829 |
| 2018-08-13 | $133.04 | $133.52 | $131.60 | $132.18 | $59.27 | 5,083,996 |
| 2018-08-10 | $133.54 | $133.75 | $132.29 | $133.10 | $59.68 | 4,843,134 |
| 2018-08-09 | $135.33 | $136.58 | $134.05 | $134.24 | $60.19 | 6,587,692 |
| 2018-08-08 | $134.51 | $134.93 | $134.10 | $134.71 | $60.40 | 3,672,152 |
| 2018-08-07 | $134.10 | $134.87 | $133.69 | $134.49 | $60.30 | 4,420,462 |
| 2018-08-06 | $133.68 | $134.12 | $132.86 | $133.94 | $60.06 | 3,914,296 |
| 2018-08-03 | $134.72 | $134.72 | $133.21 | $133.89 | $60.03 | 3,915,772 |
| 2018-08-02 | $133.98 | $134.68 | $133.37 | $134.12 | $60.14 | 4,491,698 |
| 2018-08-01 | $134.44 | $136.34 | $134.44 | $134.90 | $60.49 | 7,573,952 |
| 2018-07-31 | $134.07 | $135.94 | $134.00 | $135.74 | $60.86 | 10,270,747 |
| 2018-07-30 | $134.84 | $135.04 | $133.00 | $133.10 | $59.68 | 7,433,822 |
| 2018-07-27 | $136.50 | $136.50 | $134.34 | $134.53 | $60.32 | 7,636,065 |
| 2018-07-26 | $134.92 | $136.66 | $134.14 | $135.84 | $60.91 | 12,344,329 |
| 2018-07-25 | $133.56 | $134.98 | $132.50 | $134.75 | $60.42 | 11,147,399 |
| 2018-07-24 | $129.15 | $134.33 | $128.30 | $134.24 | $60.19 | 16,328,441 |
| 2018-07-23 | $129.89 | $130.13 | $128.87 | $129.37 | $58.01 | 7,764,184 |
| 2018-07-20 | $129.97 | $130.98 | $129.88 | $130.26 | $58.41 | 6,470,689 |
| 2018-07-19 | $131.34 | $131.55 | $130.27 | $130.36 | $58.45 | 5,178,126 |
| 2018-07-18 | $131.01 | $132.64 | $130.92 | $131.69 | $59.05 | 7,557,145 |
| 2018-07-17 | $129.18 | $131.00 | $129.18 | $130.71 | $58.61 | 9,474,222 |
| 2018-07-16 | $129.54 | $130.30 | $128.78 | $128.98 | $57.83 | 8,171,617 |
| 2018-07-13 | $127.55 | $129.84 | $127.30 | $129.51 | $58.07 | 9,340,597 |
| 2018-07-12 | $125.96 | $127.49 | $125.02 | $127.35 | $57.10 | 9,279,241 |
| 2018-07-11 | $125.82 | $125.82 | $124.22 | $124.88 | $55.99 | 7,350,258 |
| 2018-07-10 | $126.84 | $128.17 | $126.56 | $127.06 | $56.97 | 6,435,055 |
| 2018-07-09 | $126.01 | $126.99 | $125.81 | $126.68 | $56.80 | 6,836,961 |
| 2018-07-06 | $124.85 | $125.85 | $124.11 | $125.40 | $56.23 | 4,640,297 |
| 2018-07-05 | $125.92 | $125.92 | $123.64 | $124.95 | $56.03 | 6,908,541 |
| 2018-07-03 | $125.87 | $126.97 | $124.76 | $124.92 | $56.01 | 4,960,681 |
| 2018-07-02 | $123.87 | $125.04 | $123.10 | $125.03 | $56.06 | 8,490,517 |
| 2018-06-29 | $124.86 | $126.44 | $124.82 | $125.03 | $56.06 | 7,666,189 |
| 2018-06-28 | $124.03 | $125.01 | $123.48 | $124.60 | $55.87 | 6,603,117 |
| 2018-06-27 | $126.39 | $127.37 | $124.34 | $124.36 | $55.76 | 10,463,799 |
| 2018-06-26 | $124.99 | $126.33 | $124.17 | $125.64 | $56.33 | 11,226,094 |
| 2018-06-25 | $123.80 | $124.78 | $123.43 | $124.61 | $55.87 | 12,693,987 |
| 2018-06-22 | $124.52 | $125.14 | $124.11 | $124.87 | $55.99 | 7,976,811 |
| 2018-06-21 | $125.18 | $125.18 | $123.18 | $123.48 | $55.37 | 9,254,783 |
| 2018-06-20 | $125.49 | $125.71 | $124.67 | $125.36 | $56.21 | 7,931,177 |
| 2018-06-19 | $127.04 | $127.04 | $124.73 | $125.05 | $56.07 | 11,701,424 |
| 2018-06-18 | $126.55 | $127.59 | $126.08 | $127.49 | $57.16 | 7,830,089 |
| 2018-06-15 | $126.97 | $127.37 | $125.50 | $126.91 | $56.90 | 15,004,388 |
| 2018-06-14 | $127.34 | $127.74 | $126.29 | $126.94 | $56.92 | 7,925,987 |
| 2018-06-13 | $127.94 | $128.16 | $126.84 | $126.94 | $56.92 | 5,645,637 |
| 2018-06-12 | $128.62 | $128.76 | $127.35 | $127.85 | $57.33 | 5,050,772 |
| 2018-06-11 | $127.55 | $128.61 | $127.54 | $128.17 | $57.47 | 7,793,219 |
| 2018-06-08 | $126.93 | $127.69 | $126.76 | $127.61 | $57.22 | 5,555,663 |
| 2018-06-07 | $126.83 | $127.67 | $126.82 | $127.58 | $57.20 | 5,056,145 |
| 2018-06-06 | $126.57 | $126.82 | $125.85 | $126.82 | $56.86 | 5,917,388 |
| 2018-06-05 | $126.03 | $126.83 | $125.14 | $125.95 | $56.47 | 4,367,769 |
| 2018-06-04 | $126.40 | $127.23 | $126.01 | $126.29 | $56.63 | 6,475,413 |
| 2018-06-01 | $125.94 | $126.55 | $125.28 | $125.81 | $56.41 | 5,391,021 |
| 2018-05-31 | $125.78 | $125.92 | $124.23 | $124.82 | $55.97 | 6,874,556 |
| 2018-05-30 | $125.42 | $126.65 | $125.26 | $126.20 | $56.59 | 5,597,529 |
| 2018-05-29 | $126.17 | $126.58 | $124.59 | $125.11 | $56.10 | 5,584,433 |
| 2018-05-25 | $127.45 | $127.68 | $126.53 | $127.03 | $56.96 | 3,480,407 |
| 2018-05-24 | $127.30 | $127.85 | $126.60 | $127.40 | $57.12 | 3,691,876 |
| 2018-05-23 | $126.84 | $127.73 | $126.09 | $127.58 | $57.20 | 8,064,407 |
| 2018-05-22 | $128.26 | $129.03 | $127.64 | $127.87 | $57.33 | 7,971,464 |
| 2018-05-21 | $125.97 | $128.33 | $125.97 | $128.05 | $57.42 | 9,456,972 |
| 2018-05-18 | $124.59 | $125.41 | $124.17 | $125.19 | $56.13 | 4,647,026 |
| 2018-05-17 | $124.49 | $125.02 | $123.80 | $124.61 | $55.87 | 6,698,052 |
| 2018-05-16 | $125.03 | $125.08 | $124.11 | $124.78 | $55.64 | 7,420,826 |
| 2018-05-15 | $124.31 | $124.75 | $123.46 | $124.55 | $55.53 | 6,808,454 |
| 2018-05-14 | $124.39 | $125.64 | $124.29 | $124.98 | $55.73 | 8,892,205 |
| 2018-05-11 | $123.93 | $124.91 | $123.53 | $124.48 | $55.50 | 5,466,538 |
| 2018-05-10 | $123.46 | $124.29 | $123.00 | $124.10 | $55.33 | 4,704,029 |
| 2018-05-09 | $122.47 | $123.21 | $121.81 | $123.11 | $54.89 | 7,144,958 |
| 2018-05-08 | $121.00 | $121.83 | $120.68 | $121.79 | $54.30 | 6,162,566 |
| 2018-05-07 | $119.77 | $121.47 | $119.67 | $120.89 | $53.90 | 5,818,957 |
| 2018-05-04 | $117.43 | $120.15 | $116.66 | $119.51 | $53.29 | 13,165,326 |
| 2018-05-03 | $117.52 | $118.54 | $115.40 | $117.70 | $52.48 | 10,207,216 |
| 2018-05-02 | $118.96 | $119.80 | $118.18 | $118.50 | $52.84 | 6,152,317 |
| 2018-05-01 | $120.00 | $120.26 | $117.04 | $118.96 | $53.04 | 8,340,767 |
| 2018-04-30 | $122.53 | $122.79 | $120.15 | $120.15 | $53.57 | 8,935,847 |
| 2018-04-27 | $122.29 | $122.75 | $121.01 | $122.46 | $54.60 | 5,835,849 |
| 2018-04-26 | $121.50 | $124.24 | $120.82 | $122.82 | $54.76 | 7,213,783 |
| 2018-04-25 | $122.25 | $123.00 | $119.37 | $121.45 | $54.15 | 9,496,286 |
| 2018-04-24 | $126.50 | $127.31 | $120.80 | $122.10 | $54.44 | 16,397,764 |
| 2018-04-23 | $123.12 | $123.51 | $122.50 | $123.46 | $55.05 | 6,599,365 |
| 2018-04-20 | $124.87 | $124.87 | $122.50 | $123.08 | $54.88 | 10,816,305 |
| 2018-04-19 | $124.71 | $125.57 | $123.15 | $123.85 | $55.22 | 9,704,387 |
| 2018-04-18 | $125.42 | $125.44 | $124.17 | $124.80 | $55.65 | 8,306,517 |
| 2018-04-17 | $124.72 | $125.95 | $124.15 | $124.53 | $55.53 | 8,455,643 |
| 2018-04-16 | $123.90 | $124.03 | $122.84 | $123.81 | $55.20 | 7,055,621 |
| 2018-04-13 | $123.79 | $124.00 | $121.85 | $122.71 | $54.71 | 6,978,624 |
| 2018-04-12 | $123.04 | $123.86 | $122.79 | $123.25 | $54.95 | 6,502,272 |
| 2018-04-11 | $122.27 | $123.30 | $121.89 | $122.45 | $54.60 | 5,272,196 |
| 2018-04-10 | $124.04 | $124.32 | $122.33 | $122.96 | $54.83 | 8,565,828 |
| 2018-04-09 | $123.85 | $124.39 | $122.10 | $122.22 | $54.50 | 7,152,230 |
| 2018-04-06 | $124.58 | $125.74 | $122.21 | $122.76 | $54.74 | 8,960,297 |
| 2018-04-05 | $126.45 | $126.60 | $124.96 | $125.76 | $56.07 | 8,205,213 |
| 2018-04-04 | $121.12 | $125.89 | $120.66 | $125.77 | $56.08 | 14,606,914 |
| 2018-04-03 | $123.59 | $125.04 | $122.67 | $124.91 | $55.69 | 7,653,246 |
| 2018-04-02 | $125.65 | $126.01 | $121.21 | $123.48 | $55.06 | 13,269,697 |
| 2018-03-29 | $124.90 | $126.65 | $124.39 | $125.82 | $56.10 | 5,708,748 |
| 2018-03-28 | $125.92 | $126.03 | $123.98 | $124.45 | $55.49 | 6,280,528 |
| 2018-03-27 | $126.86 | $128.18 | $124.36 | $125.28 | $55.86 | 16,588,374 |
| 2018-03-26 | $123.94 | $126.87 | $123.44 | $126.64 | $56.47 | 23,086,484 |
| 2018-03-23 | $124.19 | $125.13 | $122.14 | $122.31 | $54.54 | 7,645,463 |
| 2018-03-22 | $126.06 | $126.94 | $123.92 | $124.07 | $55.32 | 9,704,825 |
| 2018-03-21 | $127.13 | $128.50 | $126.36 | $127.00 | $56.63 | 6,949,534 |
| 2018-03-20 | $127.25 | $128.67 | $126.82 | $127.16 | $56.70 | 5,598,501 |
| 2018-03-19 | $128.00 | $128.94 | $126.13 | $127.20 | $56.72 | 7,555,676 |
| 2018-03-16 | $129.22 | $129.84 | $127.78 | $128.33 | $57.22 | 14,069,580 |
| 2018-03-15 | $130.16 | $130.57 | $127.87 | $129.25 | $57.63 | 6,034,948 |
| 2018-03-14 | $130.50 | $130.99 | $128.15 | $129.58 | $57.78 | 6,449,541 |
| 2018-03-13 | $132.48 | $132.51 | $129.52 | $130.15 | $58.03 | 7,656,056 |
| 2018-03-12 | $134.70 | $134.70 | $131.10 | $131.50 | $58.63 | 7,310,163 |
| 2018-03-09 | $131.81 | $134.19 | $131.51 | $134.07 | $59.78 | 8,091,122 |
| 2018-03-08 | $131.75 | $132.09 | $129.63 | $131.26 | $58.53 | 7,223,562 |
| 2018-03-07 | $129.86 | $131.27 | $129.71 | $130.93 | $58.38 | 5,972,988 |
| 2018-03-06 | $132.20 | $132.37 | $130.32 | $131.61 | $58.68 | 6,115,763 |
| 2018-03-05 | $129.32 | $132.40 | $128.02 | $131.71 | $58.73 | 9,584,371 |
| 2018-03-02 | $129.22 | $130.30 | $128.29 | $129.94 | $57.94 | 11,730,086 |
| 2018-03-01 | $135.20 | $135.70 | $129.78 | $130.30 | $58.10 | 12,737,329 |
| 2018-02-28 | $134.12 | $138.50 | $134.00 | $134.74 | $60.08 | 18,512,538 |
| 2018-02-27 | $135.64 | $136.24 | $133.88 | $133.91 | $59.71 | 8,638,663 |
| 2018-02-26 | $133.82 | $135.64 | $133.76 | $135.47 | $60.40 | 9,461,911 |
| 2018-02-23 | $134.58 | $134.92 | $131.38 | $133.15 | $59.37 | 9,179,544 |
| 2018-02-22 | $130.80 | $134.59 | $130.80 | $133.58 | $59.56 | 16,104,856 |
| 2018-02-21 | $126.73 | $131.21 | $126.48 | $129.26 | $57.63 | 15,590,875 |
| 2018-02-20 | $128.75 | $129.27 | $125.88 | $126.46 | $56.39 | 9,294,330 |
| 2018-02-16 | $129.94 | $131.01 | $128.92 | $129.26 | $57.63 | 9,574,482 |
| 2018-02-15 | $127.99 | $130.04 | $127.79 | $130.00 | $57.96 | 9,083,913 |
| 2018-02-14 | $124.98 | $126.80 | $123.95 | $126.70 | $56.19 | 13,967,409 |
| 2018-02-13 | $126.36 | $126.96 | $124.97 | $125.77 | $55.78 | 10,132,753 |
| 2018-02-12 | $123.07 | $128.52 | $123.00 | $127.38 | $56.49 | 19,063,063 |
| 2018-02-09 | $129.15 | $130.04 | $122.21 | $125.03 | $55.45 | 24,261,059 |
| 2018-02-08 | $131.85 | $132.36 | $127.37 | $127.48 | $56.54 | 14,126,879 |
| 2018-02-07 | $129.39 | $133.34 | $129.06 | $131.97 | $58.53 | 15,742,759 |
| 2018-02-06 | $124.16 | $129.81 | $123.25 | $129.81 | $57.57 | 17,360,385 |
| 2018-02-05 | $133.48 | $134.14 | $125.90 | $127.24 | $56.43 | 13,585,915 |
| 2018-02-02 | $137.44 | $137.94 | $134.40 | $134.61 | $59.70 | 9,307,975 |
| 2018-02-01 | $136.99 | $139.00 | $136.52 | $138.32 | $61.34 | 8,444,945 |
| 2018-01-31 | $137.12 | $138.32 | $136.55 | $138.01 | $61.21 | 11,834,816 |
| 2018-01-30 | $136.00 | $137.04 | $135.31 | $136.50 | $60.54 | 7,131,554 |
| 2018-01-29 | $138.05 | $139.24 | $136.51 | $136.67 | $60.61 | 6,865,230 |
| 2018-01-26 | $138.17 | $138.50 | $136.68 | $137.98 | $61.19 | 6,292,553 |
| 2018-01-25 | $136.83 | $138.29 | $136.01 | $137.75 | $61.09 | 9,135,753 |
| 2018-01-24 | $135.02 | $138.38 | $134.02 | $135.68 | $60.17 | 11,094,383 |
| 2018-01-23 | $135.82 | $136.48 | $134.50 | $136.03 | $60.33 | 11,440,112 |
| 2018-01-22 | $134.97 | $135.47 | $133.60 | $135.21 | $59.96 | 8,094,793 |
| 2018-01-19 | $135.06 | $135.90 | $134.49 | $135.90 | $60.27 | 6,474,013 |
| 2018-01-18 | $134.55 | $135.66 | $134.36 | $134.61 | $59.70 | 6,240,667 |
| 2018-01-17 | $134.66 | $134.95 | $132.95 | $134.42 | $59.61 | 7,801,147 |
| 2018-01-16 | $137.73 | $137.73 | $133.87 | $133.97 | $59.41 | 10,398,930 |
| 2018-01-12 | $135.61 | $136.58 | $135.23 | $136.58 | $60.57 | 10,453,733 |
| 2018-01-11 | $134.75 | $136.26 | $134.75 | $134.99 | $59.87 | 9,662,281 |
| 2018-01-10 | $134.12 | $135.49 | $133.75 | $134.90 | $59.83 | 6,601,707 |
| 2018-01-09 | $133.32 | $134.46 | $133.03 | $134.27 | $59.55 | 8,437,426 |
| 2018-01-08 | $135.19 | $135.79 | $132.20 | $132.82 | $58.90 | 13,293,394 |
| 2018-01-05 | $131.10 | $132.36 | $130.46 | $131.57 | $58.35 | 7,293,042 |
| 2018-01-04 | $130.82 | $130.87 | $130.20 | $130.45 | $57.85 | 7,243,936 |
| 2018-01-03 | $129.49 | $130.20 | $129.32 | $130.04 | $57.67 | 10,069,059 |
| 2018-01-02 | $127.90 | $128.88 | $127.17 | $128.16 | $56.84 | 5,583,701 |
| 2017-12-29 | $128.32 | $128.49 | $127.57 | $127.57 | $56.58 | 3,599,113 |
| 2017-12-28 | $127.73 | $128.17 | $127.29 | $128.12 | $56.82 | 2,765,528 |
| 2017-12-27 | $127.46 | $127.61 | $126.92 | $127.58 | $56.58 | 2,791,092 |
| 2017-12-26 | $127.45 | $127.94 | $126.99 | $127.14 | $56.39 | 2,117,548 |
| 2017-12-22 | $127.52 | $127.60 | $126.95 | $127.23 | $56.43 | 3,207,743 |
| 2017-12-21 | $127.13 | $127.56 | $126.85 | $127.31 | $56.46 | 6,031,538 |
| 2017-12-20 | $127.42 | $127.89 | $126.29 | $127.00 | $56.32 | 6,331,712 |
| 2017-12-19 | $126.56 | $127.21 | $125.63 | $126.78 | $56.23 | 7,302,981 |
| 2017-12-18 | $126.74 | $127.54 | $126.27 | $126.71 | $56.19 | 8,415,048 |
| 2017-12-15 | $124.27 | $126.44 | $124.16 | $126.17 | $55.96 | 11,490,340 |
| 2017-12-14 | $124.58 | $124.87 | $123.40 | $123.76 | $54.89 | 6,091,260 |
| 2017-12-13 | $123.50 | $124.71 | $123.28 | $124.30 | $55.13 | 10,420,949 |
| 2017-12-12 | $123.53 | $124.16 | $122.97 | $123.48 | $54.76 | 7,092,488 |
| 2017-12-11 | $122.93 | $123.53 | $122.50 | $123.30 | $54.68 | 5,967,530 |
| 2017-12-08 | $122.40 | $123.09 | $122.26 | $122.81 | $54.47 | 5,610,001 |
| 2017-12-07 | $121.32 | $122.83 | $121.06 | $122.40 | $54.28 | 7,246,611 |
| 2017-12-06 | $120.69 | $121.40 | $120.37 | $121.20 | $53.75 | 5,183,218 |
| 2017-12-05 | $121.99 | $122.53 | $120.20 | $120.29 | $53.35 | 6,101,292 |
| 2017-12-04 | $121.18 | $121.93 | $120.02 | $120.04 | $53.24 | 5,535,730 |
| 2017-12-01 | $121.66 | $121.95 | $118.79 | $120.12 | $53.27 | 7,808,647 |
| 2017-11-30 | $118.93 | $121.75 | $118.61 | $121.45 | $53.86 | 10,811,318 |
| 2017-11-29 | $117.84 | $118.46 | $117.67 | $118.16 | $52.40 | 5,570,847 |
| 2017-11-28 | $117.45 | $118.02 | $116.90 | $117.71 | $52.20 | 5,151,283 |
| 2017-11-27 | $116.82 | $117.22 | $116.44 | $117.12 | $51.94 | 5,164,910 |
| 2017-11-24 | $117.00 | $117.16 | $116.35 | $116.91 | $51.85 | 2,990,018 |
| 2017-11-22 | $117.00 | $117.19 | $116.55 | $116.73 | $51.77 | 5,754,533 |
| 2017-11-21 | $116.47 | $117.63 | $116.47 | $117.04 | $51.91 | 5,015,092 |
| 2017-11-20 | $116.83 | $117.18 | $116.30 | $116.38 | $51.61 | 5,863,722 |
| 2017-11-17 | $117.49 | $117.63 | $116.48 | $116.53 | $51.68 | 5,110,998 |
| 2017-11-16 | $117.30 | $118.21 | $117.10 | $117.89 | $52.28 | 4,267,822 |
| 2017-11-15 | $118.27 | $118.38 | $116.58 | $117.57 | $51.83 | 5,278,553 |
| 2017-11-14 | $117.07 | $119.02 | $117.00 | $118.80 | $52.38 | 5,749,035 |
| 2017-11-13 | $117.95 | $118.00 | $116.92 | $117.07 | $51.61 | 4,459,582 |
| 2017-11-10 | $118.00 | $118.48 | $118.00 | $118.11 | $52.07 | 6,281,341 |
| 2017-11-09 | $120.28 | $120.35 | $118.09 | $118.37 | $52.19 | 5,643,642 |
| 2017-11-08 | $120.52 | $120.99 | $120.01 | $120.28 | $53.03 | 4,045,428 |
| 2017-11-07 | $120.67 | $121.46 | $120.38 | $120.75 | $53.24 | 3,728,759 |
| 2017-11-06 | $121.26 | $121.46 | $120.37 | $120.39 | $53.08 | 4,477,814 |
| 2017-11-03 | $121.75 | $121.75 | $120.38 | $121.07 | $53.38 | 4,810,368 |
| 2017-11-02 | $120.09 | $121.51 | $119.71 | $121.46 | $53.55 | 3,933,481 |
| 2017-11-01 | $120.55 | $121.00 | $119.93 | $120.12 | $52.96 | 5,364,683 |
| 2017-10-31 | $120.04 | $120.24 | $119.50 | $119.76 | $52.80 | 6,709,454 |
| 2017-10-30 | $119.41 | $120.53 | $118.85 | $119.83 | $52.83 | 8,902,859 |
| 2017-10-27 | $119.62 | $119.95 | $118.96 | $119.07 | $52.49 | 5,712,027 |
| 2017-10-26 | $119.45 | $120.07 | $119.00 | $119.93 | $52.87 | 6,574,984 |
| 2017-10-25 | $119.71 | $120.29 | $118.87 | $118.99 | $52.46 | 6,324,603 |
| 2017-10-24 | $119.95 | $123.28 | $118.95 | $119.74 | $52.79 | 10,804,879 |
| 2017-10-23 | $120.76 | $121.18 | $120.47 | $120.89 | $53.30 | 5,179,516 |
| 2017-10-20 | $119.96 | $120.93 | $119.76 | $120.93 | $53.31 | 4,842,947 |
| 2017-10-19 | $119.10 | $119.53 | $118.22 | $119.49 | $52.68 | 3,265,607 |
| 2017-10-18 | $119.50 | $119.50 | $118.60 | $119.18 | $52.54 | 3,730,290 |
| 2017-10-17 | $118.63 | $119.37 | $118.18 | $119.36 | $52.62 | 4,058,463 |
| 2017-10-16 | $118.84 | $119.50 | $118.40 | $119.01 | $52.47 | 4,348,760 |
| 2017-10-13 | $119.07 | $119.95 | $118.72 | $118.72 | $52.34 | 6,985,337 |
| 2017-10-12 | $117.67 | $118.93 | $117.63 | $118.82 | $52.38 | 4,677,166 |
| 2017-10-11 | $118.31 | $118.60 | $117.43 | $117.75 | $51.91 | 6,176,390 |
| 2017-10-10 | $118.61 | $118.82 | $117.75 | $118.12 | $52.08 | 5,360,278 |
| 2017-10-09 | $118.29 | $118.88 | $118.09 | $118.63 | $52.30 | 3,316,767 |
| 2017-10-06 | $117.90 | $118.28 | $117.60 | $118.23 | $52.12 | 3,600,932 |
| 2017-10-05 | $117.63 | $118.33 | $117.44 | $118.17 | $52.10 | 5,268,121 |
| 2017-10-04 | $117.87 | $118.22 | $117.52 | $117.63 | $51.86 | 5,630,548 |
| 2017-10-03 | $118.00 | $118.00 | $117.28 | $117.71 | $51.90 | 4,442,314 |
| 2017-10-02 | $116.14 | $117.65 | $115.94 | $117.58 | $51.84 | 4,380,258 |
| 2017-09-29 | $115.32 | $116.13 | $114.49 | $116.08 | $51.18 | 6,561,396 |
| 2017-09-28 | $116.99 | $117.04 | $115.38 | $115.84 | $51.07 | 12,106,378 |
| 2017-09-27 | $114.86 | $117.46 | $114.84 | $117.18 | $51.66 | 11,060,656 |
| 2017-09-26 | $114.58 | $115.01 | $114.23 | $114.72 | $50.58 | 7,315,755 |
| 2017-09-25 | $114.92 | $115.00 | $113.71 | $114.29 | $50.39 | 7,409,915 |
| 2017-09-22 | $114.42 | $115.12 | $114.13 | $115.01 | $50.70 | 5,377,570 |
| 2017-09-21 | $114.18 | $114.83 | $113.57 | $114.50 | $50.48 | 4,866,440 |
| 2017-09-20 | $113.23 | $114.23 | $113.22 | $114.10 | $50.30 | 6,839,286 |
| 2017-09-19 | $113.00 | $113.65 | $112.76 | $113.65 | $50.11 | 6,656,443 |
| 2017-09-18 | $113.40 | $113.64 | $112.65 | $112.77 | $49.72 | 7,901,882 |
| 2017-09-15 | $113.73 | $113.92 | $112.73 | $113.08 | $49.85 | 12,824,065 |
| 2017-09-14 | $110.27 | $113.28 | $110.10 | $113.14 | $49.88 | 14,080,970 |
| 2017-09-13 | $110.15 | $110.47 | $109.81 | $110.28 | $48.62 | 7,649,730 |
| 2017-09-12 | $110.07 | $110.31 | $109.70 | $109.86 | $48.43 | 7,950,291 |
| 2017-09-11 | $110.01 | $110.73 | $109.28 | $109.64 | $48.34 | 11,150,461 |
| 2017-09-08 | $110.11 | $110.34 | $109.35 | $109.55 | $48.30 | 8,824,620 |
| 2017-09-07 | $109.76 | $110.07 | $109.10 | $109.98 | $48.49 | 10,231,430 |
| 2017-09-06 | $111.00 | $111.09 | $109.10 | $109.61 | $48.32 | 18,052,879 |
| 2017-09-05 | $115.59 | $115.90 | $111.13 | $111.21 | $49.03 | 27,983,488 |
| 2017-09-01 | $119.74 | $120.16 | $117.82 | $117.92 | $51.99 | 5,314,899 |
| 2017-08-31 | $119.63 | $120.19 | $118.81 | $119.72 | $52.78 | 7,974,411 |
| 2017-08-30 | $118.95 | $119.86 | $118.31 | $119.60 | $52.73 | 10,434,200 |
| 2017-08-29 | $115.06 | $118.74 | $114.44 | $118.70 | $52.33 | 11,147,526 |
| 2017-08-28 | $115.29 | $115.78 | $115.19 | $115.33 | $50.85 | 6,917,392 |
| 2017-08-25 | $115.78 | $116.09 | $115.02 | $115.07 | $50.73 | 4,190,261 |
| 2017-08-24 | $117.21 | $117.21 | $114.95 | $115.30 | $50.83 | 8,693,959 |
| 2017-08-23 | $115.41 | $118.87 | $114.93 | $117.03 | $51.60 | 12,426,398 |
| 2017-08-22 | $115.58 | $115.83 | $115.03 | $115.69 | $51.00 | 4,737,030 |
| 2017-08-21 | $115.62 | $115.70 | $114.68 | $115.28 | $50.82 | 3,524,017 |
| 2017-08-18 | $116.04 | $116.27 | $115.35 | $115.48 | $50.91 | 5,532,889 |
| 2017-08-17 | $117.78 | $117.78 | $116.08 | $116.10 | $51.19 | 5,342,766 |
| 2017-08-16 | $115.92 | $118.10 | $115.82 | $118.00 | $52.02 | 6,913,232 |
| 2017-08-15 | $117.12 | $117.12 | $115.71 | $115.96 | $50.82 | 4,528,849 |
| 2017-08-14 | $117.30 | $117.55 | $116.94 | $117.15 | $51.34 | 3,700,727 |
| 2017-08-11 | $117.00 | $117.76 | $116.35 | $116.89 | $51.23 | 4,206,203 |
| 2017-08-10 | $116.89 | $117.29 | $116.09 | $116.76 | $51.17 | 6,335,466 |
| 2017-08-09 | $118.57 | $118.76 | $117.03 | $117.20 | $51.37 | 6,364,445 |
| 2017-08-08 | $118.45 | $118.99 | $118.01 | $118.19 | $51.80 | 5,551,785 |
| 2017-08-07 | $119.31 | $119.75 | $117.86 | $118.52 | $51.94 | 9,973,370 |
| 2017-08-04 | $121.22 | $121.66 | $120.65 | $121.49 | $53.25 | 3,614,543 |
| 2017-08-03 | $120.38 | $121.11 | $119.86 | $121.10 | $53.07 | 4,073,064 |
| 2017-08-02 | $118.80 | $120.39 | $118.66 | $120.35 | $52.75 | 4,693,881 |
| 2017-08-01 | $119.00 | $119.25 | $118.36 | $118.88 | $52.10 | 3,120,527 |
| 2017-07-31 | $119.16 | $119.34 | $118.44 | $118.57 | $51.97 | 4,343,145 |
| 2017-07-28 | $118.79 | $119.45 | $118.29 | $118.87 | $52.10 | 4,323,636 |
| 2017-07-27 | $119.37 | $119.42 | $117.85 | $118.69 | $52.02 | 8,564,094 |
| 2017-07-26 | $120.42 | $120.57 | $119.29 | $119.54 | $52.39 | 6,018,404 |
| 2017-07-25 | $121.90 | $122.00 | $119.99 | $120.42 | $52.78 | 9,629,174 |
| 2017-07-24 | $123.49 | $123.75 | $122.84 | $123.13 | $53.96 | 7,394,371 |
| 2017-07-21 | $122.29 | $123.50 | $121.86 | $123.49 | $54.12 | 4,931,487 |
| 2017-07-20 | $122.86 | $123.29 | $122.31 | $122.45 | $53.67 | 3,635,814 |
| 2017-07-19 | $123.05 | $123.23 | $122.55 | $123.08 | $53.94 | 3,111,516 |
| 2017-07-18 | $122.82 | $122.95 | $121.93 | $122.63 | $53.75 | 3,785,217 |
| 2017-07-17 | $123.73 | $123.73 | $122.99 | $123.11 | $53.96 | 3,706,178 |
| 2017-07-14 | $123.44 | $123.64 | $122.79 | $123.41 | $54.09 | 3,506,498 |
| 2017-07-13 | $123.67 | $123.73 | $122.84 | $123.07 | $53.94 | 5,404,214 |
| 2017-07-12 | $124.02 | $124.79 | $123.66 | $123.71 | $54.22 | 4,776,110 |
| 2017-07-11 | $123.16 | $123.68 | $122.36 | $123.54 | $54.14 | 3,926,675 |
| 2017-07-10 | $122.73 | $123.74 | $122.35 | $123.06 | $53.93 | 3,879,804 |
| 2017-07-07 | $122.28 | $122.90 | $122.04 | $122.61 | $53.74 | 3,355,495 |
| 2017-07-06 | $122.56 | $123.00 | $121.88 | $121.89 | $53.42 | 6,123,862 |
| 2017-07-05 | $122.37 | $123.01 | $122.17 | $122.79 | $53.82 | 3,491,286 |
| 2017-07-03 | $122.61 | $123.15 | $122.06 | $122.08 | $53.50 | 2,325,905 |
| 2017-06-30 | $122.01 | $122.64 | $121.62 | $122.11 | $53.52 | 4,795,931 |
| 2017-06-29 | $122.42 | $122.46 | $120.62 | $121.65 | $53.32 | 4,739,834 |
| 2017-06-28 | $122.07 | $122.60 | $121.69 | $122.50 | $53.69 | 3,601,954 |
| 2017-06-27 | $121.92 | $122.14 | $121.51 | $121.59 | $53.29 | 3,425,995 |
| 2017-06-26 | $122.41 | $123.09 | $121.81 | $121.87 | $53.41 | 3,308,117 |
| 2017-06-23 | $122.01 | $122.44 | $121.49 | $122.22 | $53.57 | 7,459,409 |
| 2017-06-22 | $121.83 | $122.96 | $121.82 | $122.17 | $53.54 | 6,064,680 |
| 2017-06-21 | $121.97 | $122.20 | $121.49 | $121.75 | $53.36 | 5,264,860 |
| 2017-06-20 | $121.56 | $122.52 | $121.47 | $121.51 | $53.25 | 5,390,893 |
| 2017-06-19 | $121.23 | $122.26 | $121.00 | $121.85 | $53.40 | 6,622,141 |
| 2017-06-16 | $121.11 | $121.72 | $120.26 | $120.43 | $52.78 | 9,121,471 |
| 2017-06-15 | $119.83 | $120.92 | $119.79 | $120.75 | $52.92 | 3,908,965 |
| 2017-06-14 | $120.06 | $120.41 | $119.60 | $120.01 | $52.60 | 3,558,792 |
| 2017-06-13 | $119.93 | $120.16 | $119.59 | $120.06 | $52.62 | 4,734,023 |
| 2017-06-12 | $120.25 | $120.55 | $119.35 | $119.88 | $52.54 | 6,164,069 |
| 2017-06-09 | $120.17 | $120.82 | $119.82 | $120.64 | $52.87 | 4,283,162 |
| 2017-06-08 | $119.30 | $120.51 | $119.08 | $119.94 | $52.57 | 7,114,381 |
| 2017-06-07 | $120.63 | $120.68 | $119.37 | $119.78 | $52.50 | 3,613,334 |
| 2017-06-06 | $120.37 | $120.83 | $119.66 | $120.12 | $52.65 | 5,998,173 |
| 2017-06-05 | $122.27 | $122.35 | $120.93 | $120.98 | $53.02 | 6,441,708 |
| 2017-06-02 | $122.07 | $122.85 | $121.71 | $122.12 | $53.52 | 4,817,612 |
| 2017-06-01 | $121.20 | $122.15 | $121.08 | $121.79 | $53.38 | 6,211,529 |
| 2017-05-31 | $121.56 | $121.58 | $121.00 | $121.28 | $53.15 | 8,222,242 |
| 2017-05-30 | $121.80 | $121.93 | $121.14 | $121.27 | $53.15 | 5,349,002 |
| 2017-05-26 | $122.31 | $122.44 | $121.58 | $121.85 | $53.40 | 4,274,522 |
| 2017-05-25 | $122.43 | $122.61 | $122.04 | $122.25 | $53.58 | 5,501,876 |
| 2017-05-24 | $122.10 | $122.84 | $121.85 | $122.08 | $53.50 | 4,849,128 |
| 2017-05-23 | $121.66 | $122.48 | $121.63 | $122.07 | $53.50 | 6,791,872 |
| 2017-05-22 | $121.56 | $122.05 | $121.45 | $121.66 | $53.32 | 4,391,617 |
| 2017-05-19 | $119.75 | $121.35 | $119.40 | $121.16 | $53.10 | 6,438,252 |
| 2017-05-18 | $119.50 | $119.98 | $117.96 | $119.37 | $52.32 | 5,197,126 |
| 2017-05-17 | $119.77 | $120.30 | $119.42 | $119.58 | $52.41 | 6,734,219 |
| 2017-05-16 | $121.09 | $121.48 | $120.79 | $121.40 | $52.91 | 4,062,400 |
| 2017-05-15 | $120.80 | $121.29 | $120.67 | $120.92 | $52.70 | 43,944 |
| 2017-05-12 | $121.01 | $121.19 | $120.65 | $120.83 | $52.67 | 49,504 |
| 2017-05-11 | $120.34 | $121.38 | $119.77 | $121.28 | $52.86 | 5,390,762 |
| 2017-05-10 | $121.17 | $121.33 | $120.12 | $121.02 | $52.75 | 4,288,139 |
| 2017-05-09 | $121.46 | $121.95 | $121.10 | $121.46 | $52.94 | 3,906,951 |
| 2017-05-08 | $121.37 | $121.55 | $120.89 | $121.08 | $52.77 | 5,404,620 |
| 2017-05-05 | $120.21 | $121.45 | $120.12 | $121.35 | $52.89 | 4,867,462 |
| 2017-05-04 | $120.63 | $121.00 | $120.15 | $121.00 | $52.74 | 6,364,946 |
| 2017-05-03 | $119.30 | $120.46 | $119.00 | $120.30 | $52.43 | 7,254,706 |
| 2017-05-02 | $118.95 | $119.51 | $118.75 | $119.32 | $52.01 | 5,973,531 |
| 2017-05-01 | $119.04 | $119.70 | $118.67 | $118.92 | $51.83 | 5,102,109 |
| 2017-04-28 | $119.19 | $119.61 | $118.59 | $118.99 | $51.86 | 8,985,925 |
| 2017-04-27 | $118.36 | $119.23 | $118.10 | $118.78 | $51.77 | 6,844,517 |
| 2017-04-26 | $117.34 | $119.25 | $116.51 | $118.20 | $51.52 | 10,241,639 |
| 2017-04-25 | $116.76 | $117.31 | $116.41 | $116.87 | $50.94 | 6,228,322 |
| 2017-04-24 | $115.99 | $116.59 | $115.73 | $116.32 | $50.70 | 6,347,105 |
| 2017-04-21 | $114.00 | $115.28 | $114.00 | $114.99 | $50.12 | 11,383,659 |
| 2017-04-20 | $112.96 | $114.31 | $112.81 | $113.94 | $49.66 | 4,973,542 |
| 2017-04-19 | $113.95 | $114.26 | $112.71 | $112.92 | $49.22 | 5,163,238 |
| 2017-04-18 | $112.95 | $113.68 | $112.82 | $113.56 | $49.50 | 5,475,872 |
| 2017-04-17 | $112.53 | $113.28 | $112.30 | $113.27 | $49.37 | 7,048,437 |
| 2017-04-13 | $112.05 | $112.70 | $111.82 | $112.09 | $48.86 | 4,548,032 |
| 2017-04-12 | $112.78 | $112.82 | $112.14 | $112.24 | $48.92 | 5,240,503 |
| 2017-04-11 | $112.50 | $113.17 | $112.25 | $113.14 | $49.31 | 4,814,736 |
| 2017-04-10 | $112.99 | $113.75 | $112.68 | $112.88 | $49.20 | 4,219,299 |
| 2017-04-07 | $112.63 | $113.21 | $112.23 | $112.99 | $49.25 | 4,151,851 |
| 2017-04-06 | $112.57 | $112.93 | $112.19 | $112.41 | $49.00 | 4,396,727 |
| 2017-04-05 | $113.14 | $114.38 | $112.45 | $112.50 | $49.03 | 6,058,884 |
| 2017-04-04 | $112.27 | $113.25 | $112.24 | $112.99 | $49.25 | 5,976,416 |
| 2017-04-03 | $112.28 | $112.48 | $111.24 | $111.93 | $48.79 | 4,270,777 |
| 2017-03-31 | $112.50 | $112.63 | $111.85 | $112.21 | $48.91 | 4,996,354 |
| 2017-03-30 | $111.96 | $112.66 | $111.85 | $112.45 | $49.01 | 2,980,423 |
| 2017-03-29 | $112.55 | $112.55 | $111.91 | $112.06 | $48.84 | 4,020,864 |
| 2017-03-28 | $111.41 | $113.15 | $111.32 | $112.74 | $49.14 | 6,553,251 |
| 2017-03-27 | $111.08 | $111.93 | $110.45 | $111.83 | $48.74 | 5,010,608 |
| 2017-03-24 | $111.98 | $112.28 | $111.33 | $111.80 | $48.73 | 4,525,483 |
| 2017-03-23 | $111.93 | $112.45 | $111.56 | $111.84 | $48.75 | 4,602,663 |
| 2017-03-22 | $112.37 | $112.42 | $111.42 | $111.93 | $48.79 | 4,278,811 |
| 2017-03-21 | $113.66 | $114.15 | $111.98 | $112.16 | $48.89 | 7,185,808 |
| 2017-03-20 | $113.40 | $114.08 | $112.83 | $113.51 | $49.48 | 6,151,226 |
| 2017-03-17 | $112.68 | $113.95 | $112.27 | $113.45 | $49.45 | 14,971,239 |
| 2017-03-16 | $112.77 | $113.22 | $111.95 | $112.34 | $48.97 | 5,901,782 |
| 2017-03-15 | $112.12 | $113.30 | $111.87 | $113.08 | $49.29 | 6,374,962 |
| 2017-03-14 | $111.88 | $112.17 | $111.55 | $111.83 | $48.74 | 4,416,177 |
| 2017-03-13 | $112.56 | $112.73 | $111.96 | $112.31 | $48.95 | 5,987,276 |
| 2017-03-10 | $112.39 | $112.58 | $111.29 | $112.14 | $48.88 | 6,474,807 |
| 2017-03-09 | $111.87 | $112.34 | $107.05 | $111.93 | $48.79 | 58,735 |
| 2017-03-08 | $112.48 | $112.66 | $111.65 | $111.75 | $48.71 | 5,200,081 |
| 2017-03-07 | $111.86 | $112.41 | $111.50 | $112.28 | $48.94 | 4,943,051 |
| 2017-03-06 | $111.83 | $112.30 | $111.54 | $111.66 | $48.67 | 7,588,238 |
| 2017-03-03 | $112.83 | $113.43 | $112.17 | $112.34 | $48.97 | 6,253,168 |
| 2017-03-02 | $113.83 | $114.04 | $112.63 | $112.69 | $49.12 | 5,795,097 |
| 2017-03-01 | $113.64 | $114.44 | $113.46 | $113.68 | $49.55 | 10,230,126 |
| 2017-02-28 | $112.97 | $113.19 | $112.34 | $112.55 | $49.06 | 5,919,185 |
| 2017-02-27 | $112.59 | $112.97 | $112.03 | $112.81 | $49.17 | 5,494,339 |
| 2017-02-24 | $111.82 | $112.69 | $111.75 | $112.46 | $49.02 | 5,869,829 |
| 2017-02-23 | $112.70 | $112.88 | $111.97 | $112.09 | $48.86 | 6,983,798 |
| 2017-02-22 | $112.35 | $112.71 | $111.72 | $112.66 | $49.10 | 4,436,879 |
| 2017-02-21 | $112.19 | $112.80 | $112.04 | $112.50 | $49.03 | 4,298,642 |
| 2017-02-17 | $111.93 | $112.33 | $111.61 | $112.15 | $48.88 | 5,093,053 |
| 2017-02-16 | $112.14 | $112.33 | $111.81 | $112.07 | $48.85 | 5,636,708 |
| 2017-02-15 | $111.13 | $112.08 | $111.06 | $111.91 | $48.78 | 5,280,520 |
| 2017-02-14 | $111.99 | $112.32 | $111.45 | $111.57 | $48.34 | 5,576,099 |
| 2017-02-13 | $111.61 | $112.10 | $111.42 | $112.02 | $48.54 | 5,694,926 |
| 2017-02-10 | $110.25 | $111.26 | $110.08 | $111.05 | $48.12 | 5,389,587 |
| 2017-02-09 | $110.28 | $110.72 | $110.00 | $110.09 | $47.70 | 5,338,781 |
| 2017-02-08 | $111.09 | $111.09 | $110.35 | $110.40 | $47.84 | 4,169,813 |
| 2017-02-07 | $111.38 | $111.73 | $110.97 | $111.25 | $48.21 | 5,581,030 |
| 2017-02-06 | $109.81 | $111.25 | $109.68 | $110.68 | $47.96 | 8,508,233 |
| 2017-02-03 | $108.53 | $109.78 | $108.50 | $109.65 | $47.51 | 6,863,092 |
| 2017-02-02 | $108.08 | $108.68 | $106.85 | $108.36 | $46.95 | 9,483,842 |
| 2017-02-01 | $109.63 | $109.91 | $107.90 | $108.18 | $46.88 | 9,394,348 |
| 2017-01-31 | $109.04 | $109.81 | $108.39 | $109.67 | $47.52 | 7,937,238 |
| 2017-01-30 | $109.31 | $109.60 | $108.25 | $109.17 | $47.30 | 5,853,640 |
| 2017-01-27 | $110.15 | $110.90 | $109.61 | $109.70 | $47.53 | 5,692,872 |
| 2017-01-26 | $110.80 | $111.49 | $109.53 | $110.36 | $47.82 | 8,038,775 |
| 2017-01-25 | $111.87 | $112.51 | $108.78 | $110.96 | $48.08 | 10,166,822 |
| 2017-01-24 | $110.68 | $111.69 | $110.34 | $111.61 | $48.36 | 6,517,735 |
| 2017-01-23 | $110.84 | $111.30 | $109.98 | $110.34 | $47.81 | 4,619,897 |
| 2017-01-20 | $110.95 | $111.10 | $110.03 | $110.79 | $48.01 | 6,305,038 |
| 2017-01-19 | $111.03 | $111.60 | $110.02 | $110.73 | $47.98 | 5,689,378 |
| 2017-01-18 | $110.20 | $110.89 | $109.82 | $110.42 | $47.85 | 5,230,906 |
| 2017-01-17 | $109.78 | $110.27 | $109.40 | $109.97 | $47.65 | 4,506,347 |
| 2017-01-13 | $110.93 | $111.26 | $109.85 | $110.22 | $47.76 | 5,794,737 |
| 2017-01-12 | $111.14 | $111.14 | $109.71 | $110.82 | $48.02 | 5,320,121 |
| 2017-01-11 | $111.62 | $111.62 | $110.58 | $111.00 | $48.10 | 5,524,336 |
| 2017-01-10 | $111.75 | $111.83 | $111.06 | $111.26 | $48.21 | 3,622,786 |
| 2017-01-09 | $112.70 | $112.70 | $111.27 | $111.50 | $48.31 | 4,896,665 |
| 2017-01-06 | $111.42 | $112.83 | $111.06 | $112.55 | $48.77 | 5,275,079 |
| 2017-01-05 | $111.17 | $111.94 | $110.56 | $111.35 | $48.25 | 6,728,490 |
| 2017-01-04 | $111.46 | $111.70 | $110.58 | $110.90 | $48.05 | 6,218,745 |
| 2017-01-03 | $110.39 | $110.96 | $110.00 | $110.83 | $48.02 | 5,511,116 |
| 2016-12-30 | $110.59 | $110.79 | $109.38 | $109.62 | $47.50 | 4,426,672 |
| 2016-12-29 | $110.28 | $110.82 | $110.03 | $110.55 | $47.90 | 5,841,624 |
| 2016-12-28 | $111.00 | $111.09 | $110.10 | $110.19 | $47.75 | 3,811,699 |
| 2016-12-27 | $111.04 | $111.13 | $110.50 | $110.98 | $48.09 | 2,146,946 |
| 2016-12-23 | $110.35 | $110.83 | $110.04 | $110.65 | $47.95 | 2,622,282 |
| 2016-12-22 | $110.58 | $110.76 | $109.69 | $110.46 | $47.86 | 4,200,128 |
| 2016-12-21 | $110.94 | $111.13 | $110.47 | $110.49 | $47.88 | 4,181,587 |
| 2016-12-20 | $110.93 | $111.00 | $110.15 | $110.65 | $47.95 | 4,538,152 |
| 2016-12-19 | $109.57 | $111.07 | $108.88 | $110.82 | $48.02 | 7,721,191 |
| 2016-12-16 | $108.41 | $109.26 | $108.09 | $108.52 | $47.02 | 16,065,290 |
| 2016-12-15 | $109.04 | $109.43 | $108.12 | $108.13 | $46.85 | 7,264,173 |
| 2016-12-14 | $110.35 | $110.44 | $109.09 | $109.27 | $47.35 | 5,554,557 |
| 2016-12-13 | $110.88 | $111.69 | $110.26 | $110.31 | $47.80 | 7,659,448 |
| 2016-12-12 | $109.42 | $110.50 | $108.79 | $110.39 | $47.83 | 9,007,333 |
| 2016-12-09 | $108.54 | $109.99 | $108.06 | $109.79 | $47.57 | 6,897,889 |
| 2016-12-08 | $109.67 | $109.68 | $108.14 | $108.43 | $46.98 | 6,374,010 |
| 2016-12-07 | $107.50 | $109.84 | $107.08 | $109.68 | $47.53 | 8,573,155 |
| 2016-12-06 | $107.30 | $107.70 | $107.08 | $107.43 | $46.55 | 4,384,249 |
| 2016-12-05 | $108.72 | $108.80 | $107.36 | $107.42 | $46.55 | 6,191,314 |
| 2016-12-02 | $108.04 | $108.57 | $107.48 | $108.22 | $46.89 | 6,284,889 |
| 2016-12-01 | $108.00 | $108.17 | $107.07 | $107.48 | $46.57 | 8,158,344 |
| 2016-11-30 | $109.03 | $110.00 | $107.72 | $107.72 | $46.68 | 8,271,509 |
| 2016-11-29 | $108.67 | $109.44 | $108.65 | $108.84 | $47.16 | 6,304,152 |
| 2016-11-28 | $108.50 | $108.98 | $108.29 | $108.45 | $46.99 | 4,935,554 |
| 2016-11-25 | $108.63 | $109.20 | $108.29 | $108.78 | $47.14 | 2,029,177 |
| 2016-11-23 | $107.37 | $108.28 | $107.37 | $108.11 | $46.85 | 4,797,544 |
| 2016-11-22 | $107.21 | $107.33 | $106.87 | $106.94 | $46.34 | 5,312,077 |
| 2016-11-21 | $106.85 | $107.06 | $106.21 | $106.85 | $46.30 | 4,380,181 |
| 2016-11-18 | $106.66 | $106.96 | $106.37 | $106.50 | $46.15 | 5,386,051 |
| 2016-11-17 | $107.03 | $107.44 | $106.61 | $106.70 | $46.23 | 4,478,976 |
| 2016-11-16 | $106.62 | $107.38 | $106.35 | $106.96 | $46.35 | 5,446,399 |
| 2016-11-15 | $107.85 | $108.02 | $106.66 | $107.68 | $46.37 | 7,635,300 |
| 2016-11-14 | $109.42 | $109.42 | $107.73 | $107.86 | $46.45 | 8,325,167 |
| 2016-11-11 | $107.90 | $108.92 | $107.00 | $108.86 | $46.88 | 8,348,001 |
| 2016-11-10 | $105.38 | $108.46 | $105.34 | $108.41 | $46.69 | 12,282,142 |
| 2016-11-09 | $101.09 | $105.29 | $101.09 | $104.81 | $45.14 | 10,065,949 |
| 2016-11-08 | $103.23 | $103.92 | $102.62 | $103.37 | $44.52 | 5,078,287 |
| 2016-11-07 | $102.97 | $103.34 | $102.51 | $103.05 | $44.38 | 8,501,601 |
| 2016-11-04 | $101.24 | $101.77 | $100.74 | $101.33 | $43.64 | 5,245,906 |
| 2016-11-03 | $101.80 | $101.91 | $100.72 | $101.05 | $43.52 | 4,916,872 |
| 2016-11-02 | $101.85 | $102.56 | $101.16 | $101.54 | $43.73 | 8,278,769 |
| 2016-11-01 | $102.41 | $102.92 | $101.30 | $102.01 | $43.93 | 8,136,041 |
| 2016-10-31 | $102.01 | $102.60 | $101.90 | $102.20 | $44.01 | 8,075,642 |
| 2016-10-28 | $100.52 | $102.14 | $100.52 | $101.84 | $43.86 | 8,951,643 |
| 2016-10-27 | $101.48 | $101.62 | $99.99 | $100.07 | $43.10 | 7,141,238 |
| 2016-10-26 | $101.00 | $101.82 | $100.75 | $101.01 | $43.50 | 7,511,641 |
| 2016-10-25 | $101.11 | $102.10 | $100.46 | $101.36 | $43.65 | 13,582,948 |
| 2016-10-24 | $99.34 | $99.86 | $99.08 | $99.52 | $42.86 | 8,625,181 |
| 2016-10-21 | $98.38 | $98.78 | $97.62 | $98.67 | $42.49 | 8,237,609 |
| 2016-10-20 | $99.75 | $100.18 | $99.27 | $99.29 | $42.76 | 7,798,450 |
| 2016-10-19 | $100.26 | $100.43 | $99.74 | $99.76 | $42.96 | 8,074,741 |
| 2016-10-18 | $100.49 | $100.58 | $99.68 | $99.99 | $43.06 | 6,123,029 |
| 2016-10-17 | $100.13 | $100.44 | $99.65 | $99.71 | $42.94 | 4,933,231 |
| 2016-10-14 | $100.42 | $100.79 | $100.07 | $100.16 | $43.13 | 6,380,904 |
| 2016-10-13 | $98.40 | $100.09 | $98.15 | $99.85 | $43.00 | 7,580,204 |
| 2016-10-12 | $98.81 | $99.25 | $98.54 | $98.93 | $42.60 | 7,680,739 |
| 2016-10-11 | $99.55 | $99.87 | $98.46 | $98.77 | $42.54 | 8,679,662 |
| 2016-10-10 | $100.16 | $101.03 | $99.64 | $99.98 | $43.06 | 9,088,144 |
| 2016-10-07 | $100.96 | $101.01 | $99.81 | $100.58 | $43.32 | 7,923,201 |
| 2016-10-06 | $102.11 | $102.22 | $101.36 | $102.08 | $43.96 | 7,345,823 |
| 2016-10-05 | $101.70 | $102.33 | $101.43 | $102.25 | $44.03 | 5,520,053 |
| 2016-10-04 | $102.57 | $102.81 | $101.30 | $101.43 | $43.68 | 6,445,657 |
| 2016-10-03 | $101.60 | $102.67 | $101.29 | $102.43 | $44.11 | 7,989,500 |
| 2016-09-30 | $101.42 | $102.03 | $101.06 | $101.60 | $43.75 | 10,165,744 |
| 2016-09-29 | $102.78 | $102.78 | $100.88 | $101.06 | $43.52 | 7,483,292 |
| 2016-09-28 | $102.68 | $102.87 | $101.67 | $102.35 | $44.08 | 10,079,727 |
| 2016-09-27 | $102.08 | $102.73 | $101.78 | $102.35 | $44.08 | 8,648,532 |
| 2016-09-26 | $102.16 | $102.96 | $101.78 | $102.23 | $44.03 | 6,748,264 |
| 2016-09-23 | $102.10 | $103.00 | $101.91 | $102.56 | $44.17 | 5,323,634 |
| 2016-09-22 | $102.73 | $103.48 | $102.62 | $103.00 | $44.36 | 7,190,770 |
| 2016-09-21 | $100.65 | $102.08 | $100.47 | $101.96 | $43.91 | 6,326,134 |
| 2016-09-20 | $100.77 | $101.50 | $100.24 | $100.24 | $43.17 | 6,257,589 |
| 2016-09-19 | $100.50 | $101.18 | $100.23 | $100.44 | $43.25 | 6,670,824 |
| 2016-09-16 | $102.57 | $102.57 | $99.85 | $100.10 | $43.11 | 15,538,285 |
| 2016-09-15 | $101.44 | $102.91 | $101.26 | $102.71 | $44.23 | 6,354,626 |
| 2016-09-14 | $102.19 | $102.86 | $101.44 | $101.66 | $43.78 | 8,232,000 |
| 2016-09-13 | $103.07 | $103.35 | $102.05 | $102.32 | $44.06 | 7,127,760 |
| 2016-09-12 | $102.20 | $104.35 | $101.89 | $104.03 | $44.80 | 7,748,358 |
| 2016-09-09 | $105.00 | $105.10 | $102.67 | $102.68 | $44.22 | 8,565,832 |
| 2016-09-08 | $105.61 | $106.16 | $105.52 | $105.75 | $45.54 | 5,653,060 |
| 2016-09-07 | $105.72 | $106.29 | $105.29 | $105.85 | $45.58 | 5,077,702 |
| 2016-09-06 | $107.00 | $107.49 | $105.48 | $106.01 | $45.65 | 7,384,102 |
| 2016-09-02 | $107.19 | $107.72 | $106.48 | $106.93 | $46.05 | 6,169,132 |
| 2016-09-01 | $106.74 | $106.97 | $105.70 | $106.72 | $45.96 | 6,500,677 |
| 2016-08-31 | $106.99 | $107.19 | $106.35 | $106.43 | $45.83 | 6,737,309 |
| 2016-08-30 | $107.87 | $108.12 | $107.19 | $107.35 | $46.23 | 4,809,656 |
| 2016-08-29 | $107.58 | $108.15 | $107.43 | $107.97 | $46.50 | 3,606,959 |
| 2016-08-26 | $107.94 | $108.29 | $106.94 | $107.31 | $46.21 | 5,051,448 |
| 2016-08-25 | $107.75 | $108.14 | $107.41 | $107.72 | $46.39 | 3,608,140 |
| 2016-08-24 | $108.02 | $108.32 | $107.60 | $107.96 | $46.49 | 4,917,769 |
| 2016-08-23 | $109.00 | $109.35 | $108.00 | $108.00 | $46.51 | 6,163,767 |
| 2016-08-22 | $108.52 | $108.99 | $108.14 | $108.50 | $46.73 | 4,929,467 |
| 2016-08-19 | $109.01 | $109.42 | $108.90 | $109.14 | $47.00 | 4,805,327 |
| 2016-08-18 | $109.05 | $109.42 | $108.85 | $109.33 | $47.08 | 3,942,292 |
| 2016-08-17 | $108.55 | $109.01 | $108.20 | $108.94 | $46.92 | 4,443,075 |
| 2016-08-16 | $109.21 | $109.62 | $109.00 | $109.16 | $46.73 | 4,855,385 |
| 2016-08-15 | $109.17 | $109.83 | $109.17 | $109.69 | $46.95 | 4,112,701 |
| 2016-08-12 | $109.02 | $109.18 | $108.55 | $108.87 | $46.60 | 3,637,839 |
| 2016-08-11 | $108.50 | $109.29 | $108.46 | $109.18 | $46.74 | 4,033,696 |
| 2016-08-10 | $108.46 | $108.50 | $107.78 | $108.12 | $46.28 | 3,336,729 |
| 2016-08-09 | $108.01 | $108.40 | $107.87 | $108.34 | $46.38 | 4,452,924 |
| 2016-08-08 | $107.74 | $108.34 | $107.49 | $107.79 | $46.14 | 6,076,842 |
| 2016-08-05 | $106.85 | $107.74 | $106.68 | $107.74 | $46.12 | 5,383,279 |
| 2016-08-04 | $106.55 | $107.07 | $106.32 | $106.36 | $45.53 | 3,747,495 |
| 2016-08-03 | $106.27 | $106.52 | $106.02 | $106.29 | $45.50 | 6,005,075 |
| 2016-08-02 | $106.49 | $106.73 | $105.89 | $106.27 | $45.49 | 4,795,887 |
| 2016-08-01 | $107.46 | $107.65 | $106.50 | $106.94 | $45.78 | 6,158,840 |
| 2016-07-29 | $107.50 | $108.08 | $107.19 | $107.65 | $46.08 | 6,502,887 |
| 2016-07-28 | $107.69 | $107.99 | $107.10 | $107.58 | $46.05 | 5,647,224 |
| 2016-07-27 | $108.06 | $108.49 | $107.48 | $107.69 | $46.10 | 8,037,176 |
| 2016-07-26 | $107.04 | $107.96 | $106.50 | $107.89 | $46.18 | 8,880,674 |
| 2016-07-25 | $105.05 | $105.20 | $104.42 | $104.65 | $44.80 | 6,961,259 |
| 2016-07-22 | $104.77 | $105.20 | $104.50 | $105.13 | $45.00 | 7,068,693 |
| 2016-07-21 | $106.37 | $106.74 | $105.61 | $105.85 | $45.31 | 7,699,952 |
| 2016-07-20 | $105.69 | $106.28 | $105.56 | $106.04 | $45.39 | 6,009,716 |
| 2016-07-19 | $104.99 | $105.94 | $104.89 | $105.62 | $45.21 | 7,028,376 |
| 2016-07-18 | $105.48 | $105.93 | $104.88 | $105.49 | $45.16 | 4,396,029 |
| 2016-07-15 | $105.35 | $105.65 | $104.87 | $105.50 | $45.16 | 5,706,545 |
| 2016-07-14 | $105.98 | $105.99 | $104.94 | $105.14 | $45.01 | 6,654,210 |
| 2016-07-13 | $105.07 | $105.21 | $104.59 | $105.09 | $44.98 | 5,934,481 |
| 2016-07-12 | $104.23 | $105.06 | $104.09 | $104.50 | $44.73 | 7,541,345 |
| 2016-07-11 | $103.66 | $104.49 | $103.60 | $103.96 | $44.50 | 6,672,727 |
| 2016-07-08 | $102.91 | $103.74 | $102.57 | $103.66 | $44.37 | 7,046,589 |
| 2016-07-07 | $101.53 | $102.14 | $101.37 | $101.97 | $43.65 | 6,138,692 |
| 2016-07-06 | $100.55 | $101.49 | $99.31 | $101.38 | $43.40 | 10,515,830 |
| 2016-07-05 | $102.10 | $102.34 | $100.21 | $100.62 | $43.07 | 8,672,402 |
| 2016-07-01 | $102.48 | $104.19 | $102.34 | $102.73 | $43.97 | 13,234,266 |
| 2016-06-30 | $100.87 | $102.57 | $100.57 | $102.55 | $43.90 | 11,743,371 |
| 2016-06-29 | $99.98 | $100.70 | $99.46 | $100.47 | $43.01 | 9,529,671 |
| 2016-06-28 | $98.15 | $99.12 | $97.93 | $99.03 | $42.39 | 11,231,310 |
| 2016-06-27 | $98.00 | $98.21 | $96.89 | $97.21 | $41.61 | 12,568,932 |
| 2016-06-24 | $99.42 | $100.41 | $98.76 | $98.89 | $42.33 | 14,978,973 |
| 2016-06-23 | $102.50 | $102.50 | $101.73 | $102.33 | $43.80 | 6,185,327 |
| 2016-06-22 | $101.77 | $101.97 | $101.10 | $101.35 | $43.38 | 5,299,911 |
| 2016-06-21 | $101.99 | $102.10 | $101.40 | $101.57 | $43.48 | 6,676,393 |
| 2016-06-20 | $102.02 | $102.86 | $101.66 | $101.70 | $43.53 | 8,947,436 |
| 2016-06-17 | $100.85 | $101.69 | $100.33 | $101.20 | $43.32 | 11,449,977 |
| 2016-06-16 | $100.29 | $101.54 | $99.35 | $101.12 | $43.29 | 9,153,614 |
| 2016-06-15 | $101.50 | $101.74 | $100.54 | $100.54 | $43.04 | 9,012,171 |
| 2016-06-14 | $101.21 | $101.91 | $100.51 | $101.19 | $43.32 | 7,454,040 |
| 2016-06-13 | $101.98 | $102.40 | $101.19 | $101.21 | $43.32 | 9,041,315 |
| 2016-06-10 | $101.55 | $102.39 | $101.21 | $102.00 | $43.66 | 7,245,221 |
| 2016-06-09 | $101.57 | $102.35 | $101.49 | $102.32 | $43.80 | 7,259,791 |
| 2016-06-08 | $101.45 | $102.12 | $101.38 | $102.07 | $43.69 | 5,164,093 |
| 2016-06-07 | $101.78 | $102.40 | $101.45 | $101.45 | $43.43 | 5,108,961 |
| 2016-06-06 | $100.74 | $101.57 | $100.51 | $101.36 | $43.39 | 7,582,535 |
| 2016-06-03 | $100.75 | $100.78 | $99.89 | $100.43 | $42.99 | 4,529,102 |
| 2016-06-02 | $100.25 | $100.81 | $100.07 | $100.79 | $43.14 | 4,965,777 |
| 2016-06-01 | $100.09 | $100.50 | $98.75 | $100.35 | $42.96 | 5,646,510 |
| 2016-05-31 | $100.77 | $101.20 | $100.35 | $100.58 | $43.05 | 10,592,413 |
| 2016-05-27 | $100.49 | $100.77 | $100.09 | $100.76 | $43.13 | 5,371,583 |
| 2016-05-26 | $100.44 | $101.00 | $100.29 | $100.41 | $42.98 | 5,036,679 |
| 2016-05-25 | $100.29 | $100.94 | $100.29 | $100.32 | $42.94 | 4,735,849 |
| 2016-05-24 | $99.49 | $100.36 | $99.42 | $99.91 | $42.77 | 5,941,759 |
| 2016-05-23 | $98.95 | $99.07 | $98.27 | $98.90 | $42.34 | 5,348,548 |
| 2016-05-20 | $99.15 | $99.89 | $98.67 | $99.10 | $42.42 | 8,674,273 |
| 2016-05-19 | $98.67 | $98.94 | $97.94 | $98.51 | $42.17 | 6,314,275 |
| 2016-05-18 | $99.45 | $100.50 | $98.79 | $99.29 | $42.50 | 6,719,649 |
| 2016-05-17 | $101.66 | $101.94 | $99.74 | $100.06 | $42.55 | 8,430,769 |
| 2016-05-16 | $100.05 | $102.08 | $100.05 | $101.82 | $43.30 | 6,979,125 |
| 2016-05-13 | $101.24 | $101.72 | $99.96 | $100.27 | $42.64 | 6,599,249 |
| 2016-05-12 | $101.78 | $102.28 | $101.15 | $101.46 | $43.14 | 5,767,327 |
| 2016-05-11 | $102.55 | $102.68 | $101.44 | $101.60 | $43.20 | 5,624,318 |
| 2016-05-10 | $100.30 | $102.42 | $100.20 | $102.16 | $43.44 | 7,386,693 |
| 2016-05-09 | $100.33 | $101.37 | $99.98 | $100.09 | $42.56 | 7,713,026 |
| 2016-05-06 | $100.26 | $101.29 | $99.81 | $101.12 | $43.00 | 7,534,526 |
| 2016-05-05 | $101.12 | $101.23 | $99.91 | $100.29 | $42.65 | 7,101,768 |
| 2016-05-04 | $101.39 | $101.78 | $100.23 | $100.67 | $42.81 | 11,321,985 |
| 2016-05-03 | $103.46 | $103.87 | $101.87 | $102.13 | $43.43 | 9,636,697 |
| 2016-05-02 | $103.89 | $104.90 | $103.54 | $104.37 | $44.38 | 8,496,387 |
| 2016-04-29 | $103.53 | $104.94 | $103.53 | $104.37 | $44.38 | 6,144,141 |
| 2016-04-28 | $105.15 | $105.59 | $103.69 | $104.23 | $44.32 | 9,393,497 |
| 2016-04-27 | $106.32 | $107.07 | $104.88 | $105.89 | $45.03 | 12,750,697 |
| 2016-04-26 | $105.45 | $105.77 | $103.62 | $104.80 | $44.56 | 11,094,041 |
| 2016-04-25 | $105.19 | $105.20 | $104.28 | $105.20 | $44.73 | 5,568,252 |
| 2016-04-22 | $105.73 | $106.31 | $104.93 | $105.70 | $44.95 | 6,159,321 |
| 2016-04-21 | $105.56 | $105.96 | $105.25 | $105.43 | $44.83 | 5,287,420 |
| 2016-04-20 | $105.42 | $106.11 | $105.20 | $105.53 | $44.87 | 7,691,216 |
| 2016-04-19 | $105.60 | $106.29 | $104.51 | $105.00 | $44.65 | 7,745,775 |
| 2016-04-18 | $104.63 | $105.34 | $104.03 | $105.13 | $44.70 | 5,651,059 |
| 2016-04-15 | $104.47 | $105.16 | $104.21 | $104.57 | $44.47 | 7,573,165 |
| 2016-04-14 | $105.00 | $105.43 | $101.90 | $104.68 | $44.51 | 10,495,350 |
| 2016-04-13 | $103.63 | $104.75 | $103.61 | $104.61 | $44.48 | 7,371,688 |
| 2016-04-12 | $102.29 | $103.48 | $102.29 | $103.08 | $43.83 | 6,414,573 |
| 2016-04-11 | $101.58 | $102.93 | $101.11 | $102.14 | $43.43 | 9,220,242 |
| 2016-04-08 | $101.44 | $102.35 | $100.96 | $101.32 | $43.08 | 5,543,066 |
| 2016-04-07 | $99.90 | $101.41 | $99.67 | $100.89 | $42.90 | 7,734,156 |
| 2016-04-06 | $99.59 | $100.54 | $98.42 | $100.37 | $42.68 | 10,199,674 |
| 2016-04-05 | $99.75 | $100.35 | $99.34 | $99.86 | $42.46 | 6,277,030 |
| 2016-04-04 | $100.30 | $101.18 | $99.80 | $100.27 | $42.64 | 7,457,848 |
| 2016-04-01 | $99.39 | $100.46 | $98.82 | $99.97 | $42.51 | 8,123,143 |
| 2016-03-31 | $100.08 | $100.42 | $98.99 | $100.10 | $42.57 | 7,709,620 |
| 2016-03-30 | $100.82 | $101.00 | $99.90 | $100.25 | $42.63 | 6,056,020 |
| 2016-03-29 | $98.41 | $100.32 | $98.08 | $100.12 | $42.57 | 7,577,001 |
| 2016-03-28 | $98.96 | $99.29 | $98.65 | $98.91 | $42.06 | 4,585,838 |
| 2016-03-24 | $98.15 | $99.08 | $98.00 | $99.06 | $42.12 | 5,727,720 |
| 2016-03-23 | $98.77 | $99.47 | $98.28 | $99.11 | $42.14 | 6,508,325 |
| 2016-03-22 | $98.68 | $99.27 | $98.31 | $98.66 | $41.95 | 7,061,714 |
| 2016-03-21 | $99.08 | $99.60 | $98.79 | $99.17 | $42.17 | 8,039,831 |
| 2016-03-18 | $99.21 | $100.29 | $98.82 | $99.05 | $42.12 | 19,122,744 |
| 2016-03-17 | $97.82 | $99.27 | $97.39 | $98.84 | $42.03 | 8,380,551 |
| 2016-03-16 | $96.20 | $98.00 | $96.00 | $97.49 | $41.46 | 9,250,002 |
| 2016-03-15 | $96.06 | $96.70 | $95.88 | $96.29 | $40.95 | 5,532,562 |
| 2016-03-14 | $96.30 | $97.37 | $96.29 | $96.83 | $41.18 | 7,995,294 |
| 2016-03-11 | $97.18 | $97.65 | $96.47 | $96.75 | $41.14 | 8,109,073 |
| 2016-03-10 | $96.60 | $97.12 | $95.05 | $96.18 | $40.90 | 9,670,833 |
| 2016-03-09 | $97.32 | $97.48 | $96.40 | $96.60 | $41.08 | 8,366,272 |
| 2016-03-08 | $96.14 | $97.49 | $96.13 | $96.90 | $41.21 | 10,745,983 |
| 2016-03-07 | $96.55 | $97.46 | $96.05 | $96.92 | $41.21 | 12,688,527 |
| 2016-03-04 | $96.17 | $97.30 | $95.78 | $97.00 | $41.25 | 9,402,525 |
| 2016-03-03 | $95.20 | $96.15 | $95.07 | $96.11 | $40.87 | 9,249,314 |
| 2016-03-02 | $94.76 | $96.00 | $94.40 | $95.53 | $40.62 | 10,957,936 |
| 2016-03-01 | $92.22 | $95.05 | $92.07 | $95.05 | $40.42 | 24,851,378 |
| 2016-02-29 | $97.43 | $98.87 | $96.51 | $96.62 | $41.09 | 17,811,190 |
| 2016-02-26 | $100.21 | $100.55 | $96.50 | $97.69 | $41.54 | 29,479,799 |
| 2016-02-25 | $93.91 | $98.73 | $93.68 | $98.07 | $41.70 | 33,921,753 |
| 2016-02-24 | $91.11 | $94.15 | $91.11 | $93.61 | $39.81 | 34,179,604 |
| 2016-02-23 | $92.23 | $92.43 | $90.49 | $91.60 | $38.95 | 23,269,838 |
| 2016-02-22 | $89.19 | $94.91 | $88.87 | $92.37 | $39.28 | 43,899,879 |
| 2016-02-19 | $88.35 | $88.99 | $87.42 | $88.23 | $37.52 | 23,772,531 |
| 2016-02-18 | $88.55 | $89.04 | $88.16 | $88.36 | $37.57 | 10,052,366 |
| 2016-02-17 | $86.71 | $88.49 | $86.64 | $88.12 | $37.47 | 10,339,364 |
| 2016-02-16 | $87.34 | $87.50 | $85.56 | $86.48 | $36.51 | 14,001,731 |
| 2016-02-12 | $84.99 | $86.13 | $84.90 | $85.95 | $36.29 | 11,841,072 |
| 2016-02-11 | $85.39 | $86.55 | $83.85 | $84.66 | $35.74 | 15,513,278 |
| 2016-02-10 | $87.36 | $88.45 | $86.74 | $86.96 | $36.71 | 7,279,733 |
| 2016-02-09 | $86.26 | $87.77 | $85.93 | $87.24 | $36.83 | 14,807,425 |
| 2016-02-08 | $87.34 | $87.40 | $85.82 | $86.78 | $36.64 | 13,796,533 |
| 2016-02-05 | $88.04 | $88.51 | $87.44 | $87.84 | $37.08 | 10,493,998 |
| 2016-02-04 | $86.09 | $88.71 | $86.03 | $88.12 | $37.20 | 11,912,120 |
| 2016-02-03 | $85.99 | $86.37 | $84.29 | $85.96 | $36.29 | 16,707,599 |
| 2016-02-02 | $86.17 | $86.73 | $85.08 | $85.42 | $36.06 | 14,880,078 |
| 2016-02-01 | $87.06 | $87.84 | $86.45 | $87.56 | $36.96 | 10,132,331 |
| 2016-01-29 | $86.87 | $87.69 | $86.76 | $87.69 | $37.02 | 15,865,949 |
| 2016-01-28 | $86.30 | $87.20 | $85.92 | $86.45 | $36.50 | 11,581,437 |
| 2016-01-27 | $85.70 | $87.57 | $84.75 | $85.81 | $36.23 | 16,261,627 |
| 2016-01-26 | $85.29 | $86.47 | $85.21 | $85.65 | $36.16 | 14,872,721 |
| 2016-01-25 | $85.98 | $86.15 | $84.69 | $84.90 | $35.84 | 21,009,532 |
| 2016-01-22 | $86.95 | $87.38 | $85.88 | $86.35 | $36.45 | 9,348,366 |
| 2016-01-21 | $84.83 | $86.79 | $84.54 | $85.57 | $36.12 | 11,549,983 |
| 2016-01-20 | $84.44 | $85.58 | $83.39 | $84.83 | $35.81 | 19,313,668 |
| 2016-01-19 | $86.35 | $86.35 | $84.47 | $85.24 | $35.99 | 15,026,862 |
| 2016-01-15 | $86.99 | $88.06 | $85.47 | $85.63 | $36.15 | 21,057,017 |
| 2016-01-14 | $89.08 | $89.58 | $87.86 | $89.01 | $37.58 | 14,877,820 |
| 2016-01-13 | $90.67 | $90.67 | $88.41 | $88.83 | $37.50 | 17,277,454 |
| 2016-01-12 | $90.99 | $91.15 | $89.67 | $90.50 | $38.21 | 15,483,633 |
| 2016-01-11 | $91.09 | $91.40 | $89.92 | $90.50 | $38.21 | 14,454,449 |
| 2016-01-08 | $91.57 | $91.88 | $90.22 | $90.40 | $38.16 | 15,089,613 |
| 2016-01-07 | $91.47 | $93.35 | $91.43 | $91.90 | $38.80 | 14,049,483 |
| 2016-01-06 | $93.90 | $94.64 | $92.54 | $93.12 | $39.31 | 16,697,650 |
| 2016-01-05 | $95.14 | $96.00 | $94.80 | $95.72 | $40.41 | 8,555,915 |
| 2016-01-04 | $94.45 | $95.64 | $93.96 | $95.57 | $40.35 | 10,826,196 |
| 2015-12-31 | $96.41 | $96.68 | $95.71 | $96.07 | $40.56 | 5,936,268 |
| 2015-12-30 | $96.92 | $97.50 | $96.52 | $96.90 | $40.91 | 6,360,138 |
| 2015-12-29 | $96.67 | $97.77 | $96.35 | $97.27 | $41.06 | 6,621,147 |
| 2015-12-28 | $95.98 | $96.31 | $95.70 | $96.09 | $40.57 | 7,255,603 |
| 2015-12-24 | $95.89 | $96.52 | $95.87 | $96.30 | $40.65 | 2,781,494 |
| 2015-12-23 | $95.50 | $96.60 | $95.43 | $96.30 | $40.65 | 9,408,792 |
| 2015-12-22 | $94.31 | $95.41 | $94.00 | $94.87 | $40.05 | 9,342,122 |
| 2015-12-21 | $93.02 | $93.89 | $92.69 | $93.61 | $39.52 | 17,518,912 |
| 2015-12-18 | $93.31 | $94.33 | $92.34 | $92.34 | $38.98 | 17,415,934 |
| 2015-12-17 | $95.13 | $95.73 | $93.84 | $93.87 | $39.63 | 9,660,507 |
| 2015-12-16 | $93.97 | $95.43 | $93.44 | $95.13 | $40.16 | 19,851,334 |
| 2015-12-15 | $93.68 | $94.66 | $93.23 | $93.26 | $39.37 | 13,313,096 |
| 2015-12-14 | $93.30 | $93.57 | $92.20 | $93.03 | $39.27 | 13,574,908 |
| 2015-12-11 | $93.01 | $94.63 | $92.93 | $93.30 | $39.39 | 20,000,791 |
| 2015-12-10 | $94.07 | $94.67 | $91.63 | $93.87 | $39.63 | 11,694,535 |
| 2015-12-09 | $93.58 | $95.58 | $93.21 | $94.16 | $39.75 | 13,903,186 |
| 2015-12-08 | $94.98 | $95.32 | $93.90 | $94.23 | $39.78 | 14,105,147 |
| 2015-12-07 | $95.62 | $96.25 | $95.37 | $95.91 | $40.49 | 9,416,868 |
| 2015-12-04 | $94.99 | $96.63 | $94.79 | $95.73 | $40.41 | 18,565,034 |
| 2015-12-03 | $95.30 | $95.80 | $94.40 | $94.70 | $39.98 | 12,235,750 |
| 2015-12-02 | $96.46 | $96.83 | $95.13 | $95.25 | $40.21 | 7,830,332 |
| 2015-12-01 | $96.04 | $97.45 | $96.02 | $96.70 | $40.82 | 9,244,745 |
| 2015-11-30 | $97.06 | $97.25 | $95.94 | $96.05 | $40.55 | 11,183,764 |
| 2015-11-27 | $97.01 | $97.17 | $96.54 | $96.80 | $40.87 | 3,861,943 |
| 2015-11-25 | $97.41 | $98.05 | $97.25 | $97.27 | $41.06 | 8,723,272 |
| 2015-11-24 | $97.57 | $97.88 | $96.46 | $97.36 | $41.10 | 10,750,269 |
| 2015-11-23 | $98.18 | $98.58 | $97.89 | $98.09 | $41.41 | 8,402,842 |
| 2015-11-20 | $98.64 | $99.55 | $98.14 | $98.22 | $41.47 | 9,853,342 |
| 2015-11-19 | $97.97 | $98.89 | $97.83 | $98.30 | $41.50 | 8,784,066 |
| 2015-11-18 | $97.63 | $97.86 | $96.84 | $97.71 | $41.25 | 8,452,813 |
| 2015-11-17 | $98.17 | $98.30 | $97.40 | $97.55 | $41.18 | 9,110,185 |
| 2015-11-16 | $96.56 | $97.86 | $96.38 | $97.83 | $41.30 | 10,257,348 |
| 2015-11-13 | $98.72 | $99.64 | $96.39 | $96.48 | $40.73 | 12,506,585 |
| 2015-11-12 | $97.26 | $99.73 | $96.88 | $99.22 | $41.89 | 17,718,477 |
| 2015-11-11 | $99.04 | $99.40 | $98.07 | $98.26 | $41.48 | 4,370,908 |
| 2015-11-10 | $98.83 | $99.42 | $97.95 | $98.68 | $41.66 | 5,508,790 |
| 2015-11-09 | $100.60 | $100.84 | $99.21 | $99.66 | $41.80 | 6,366,239 |
| 2015-11-06 | $100.04 | $100.80 | $99.29 | $100.80 | $42.28 | 5,501,975 |
| 2015-11-05 | $100.43 | $100.99 | $99.72 | $100.80 | $42.28 | 5,698,696 |
| 2015-11-04 | $100.42 | $101.04 | $100.00 | $100.33 | $42.08 | 6,268,384 |
| 2015-11-03 | $99.38 | $100.34 | $98.80 | $100.00 | $41.94 | 6,215,699 |
| 2015-11-02 | $98.82 | $99.58 | $98.35 | $99.39 | $41.69 | 6,170,600 |
| 2015-10-30 | $99.03 | $99.18 | $98.26 | $98.41 | $41.28 | 8,068,360 |
| 2015-10-29 | $99.24 | $99.61 | $98.24 | $99.05 | $41.55 | 6,613,026 |
| 2015-10-28 | $99.37 | $99.52 | $98.17 | $99.32 | $41.66 | 7,704,354 |
| 2015-10-27 | $99.80 | $99.97 | $98.71 | $98.88 | $41.47 | 6,832,523 |
| 2015-10-26 | $100.62 | $100.98 | $100.00 | $100.23 | $42.04 | 5,433,885 |
| 2015-10-23 | $100.46 | $100.90 | $100.18 | $100.62 | $42.20 | 10,124,393 |
| 2015-10-22 | $98.29 | $100.23 | $98.10 | $99.79 | $41.86 | 11,511,299 |
| 2015-10-21 | $96.24 | $98.68 | $96.02 | $97.97 | $41.09 | 21,438,271 |
| 2015-10-20 | $94.33 | $97.69 | $93.08 | $95.62 | $40.11 | 18,115,163 |
| 2015-10-19 | $92.50 | $92.85 | $91.21 | $92.05 | $38.61 | 11,091,824 |
| 2015-10-16 | $94.00 | $94.15 | $92.63 | $93.00 | $39.01 | 6,333,402 |
| 2015-10-15 | $92.71 | $93.23 | $92.15 | $93.18 | $39.08 | 7,704,193 |
| 2015-10-14 | $94.27 | $94.86 | $91.76 | $92.17 | $38.66 | 11,281,736 |
| 2015-10-13 | $94.17 | $94.75 | $93.64 | $94.28 | $39.55 | 8,205,996 |
| 2015-10-12 | $94.94 | $95.47 | $94.61 | $95.43 | $40.03 | 6,426,918 |
| 2015-10-09 | $94.67 | $95.94 | $94.51 | $95.37 | $40.00 | 8,247,433 |
| 2015-10-08 | $92.86 | $94.39 | $92.84 | $94.33 | $39.57 | 8,150,795 |
| 2015-10-07 | $94.00 | $94.16 | $92.57 | $93.51 | $39.22 | 7,607,960 |
| 2015-10-06 | $92.15 | $92.85 | $92.01 | $92.55 | $38.82 | 6,812,578 |
| 2015-10-05 | $90.44 | $92.48 | $90.22 | $92.26 | $38.70 | 9,882,185 |
| 2015-10-02 | $87.49 | $89.89 | $86.82 | $89.77 | $37.65 | 9,302,218 |
| 2015-10-01 | $88.90 | $89.43 | $87.53 | $88.36 | $37.06 | 7,379,777 |
| 2015-09-30 | $88.64 | $89.57 | $88.08 | $88.99 | $37.33 | 10,161,946 |
| 2015-09-29 | $86.58 | $88.08 | $86.46 | $87.98 | $36.90 | 8,283,039 |
| 2015-09-28 | $86.60 | $87.47 | $86.29 | $86.83 | $36.42 | 10,741,191 |
| 2015-09-25 | $87.63 | $88.17 | $86.73 | $87.30 | $36.62 | 14,981,782 |
| 2015-09-24 | $85.75 | $86.99 | $85.50 | $86.82 | $36.42 | 14,336,531 |
| 2015-09-23 | $88.15 | $88.38 | $85.90 | $86.96 | $36.48 | 14,733,659 |
| 2015-09-22 | $88.98 | $89.70 | $87.66 | $88.20 | $37.00 | 15,848,508 |
| 2015-09-21 | $91.33 | $92.17 | $91.00 | $91.55 | $38.40 | 5,997,041 |
| 2015-09-18 | $92.41 | $92.60 | $90.53 | $91.07 | $38.20 | 21,059,389 |
| 2015-09-17 | $93.89 | $94.92 | $93.14 | $93.31 | $39.14 | 10,472,085 |
| 2015-09-16 | $92.72 | $94.11 | $92.68 | $93.94 | $39.40 | 7,049,313 |
| 2015-09-15 | $92.62 | $93.11 | $92.08 | $92.68 | $38.87 | 8,263,251 |
| 2015-09-14 | $92.30 | $92.44 | $91.39 | $91.83 | $38.52 | 6,596,521 |
| 2015-09-11 | $91.20 | $92.34 | $91.00 | $92.33 | $38.73 | 9,032,677 |
| 2015-09-10 | $92.04 | $92.09 | $90.89 | $91.40 | $38.34 | 12,312,580 |
| 2015-09-09 | $93.65 | $93.84 | $91.74 | $91.85 | $38.53 | 9,622,660 |
| 2015-09-08 | $92.15 | $92.96 | $91.95 | $92.82 | $38.93 | 9,685,630 |
| 2015-09-04 | $90.82 | $91.15 | $90.36 | $90.68 | $38.04 | 9,179,671 |
| 2015-09-03 | $92.00 | $92.58 | $91.64 | $91.91 | $38.55 | 9,121,937 |
| 2015-09-02 | $90.63 | $91.26 | $89.97 | $91.24 | $38.27 | 11,347,870 |
| 2015-09-01 | $89.47 | $90.68 | $89.28 | $89.72 | $37.63 | 13,652,094 |
| 2015-08-31 | $91.03 | $92.62 | $90.54 | $91.61 | $38.43 | 14,229,158 |
| 2015-08-28 | $93.01 | $93.55 | $92.67 | $93.24 | $39.11 | 10,522,410 |
| 2015-08-27 | $92.58 | $93.48 | $91.55 | $93.27 | $39.12 | 15,034,221 |
| 2015-08-26 | $90.69 | $91.69 | $88.81 | $91.56 | $38.40 | 14,845,502 |
| 2015-08-25 | $93.36 | $93.75 | $88.69 | $88.80 | $37.25 | 16,663,200 |
| 2015-08-24 | $88.67 | $93.19 | $87.17 | $90.87 | $38.12 | 21,634,657 |
| 2015-08-21 | $94.96 | $95.22 | $92.92 | $93.01 | $39.01 | 15,337,512 |
| 2015-08-20 | $97.50 | $98.15 | $95.82 | $95.82 | $40.19 | 12,238,735 |
| 2015-08-19 | $98.70 | $99.37 | $97.87 | $98.21 | $41.19 | 7,281,708 |
Raytheon Technologies Corporation (RTX) News Headlines
.jpg)
Les aroports de Berlin, Bruxelles et Dublin encore perturbs aprs une cybertattaque
None
reuters.com Sept. 22, 2025.jpg)
Aeroportos europeus trabalham para que check-in volte ao normal aps ataque ciberntico
None
reuters.com Sept. 22, 2025.jpg)
Recent Raytheon Technologies Corporation (RTX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Raytheon Technologies Corporation (RTX) 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 | -- | -- | -- |